usa_0024|GOOG|Short Name|0|0|ps_ratio|price_to_book_value|peg_ratio|price|short_interest|dividend_yield|earning_yield|market_cap|pe_ratio|consensus_recommendation|price_target_num_est|price_target
usa_0024|GOOG|Long Name|1|1|Alphabet Inc PS Ratio|Alphabet Inc Price to Book Value|Alphabet Inc PEG Ratio|Alphabet Inc Price (USD)|Alphabet Inc Short Interest|Alphabet Inc Dividend Yield|Alphabet Inc Earnings Yield|Alphabet Inc Market Cap (USD)|Alphabet Inc PE Ratio|Alphabet Inc Consensus Recommendation|Alphabet Inc Price Target Num Estimates|Alphabet Inc Price Target (USD)
usa_0024|GOOG|Unit|2|2|figure_USD_metric|figure_USD_metric|figure_USD_metric|figure_money_USD_price|figure_USD_metric|percent_USD_metric|percent_USD_metric|mil_figure_money_USD_metric|figure_USD_metric|figure_USD_metric|figure_whole_USD_price|figure_money_USD_price
usa_0024|GOOG||4|4|monthly|daily|monthly|monthly|monthly|daily|monthly|monthly|monthly|monthly|monthly|monthly
usa_0024|GOOG||5|5|7.00242718447|6.98547215496|7.00242718447|7.00242718447|15.2287234043|1.44902059267|7.00242718447|7.00242718447|7.00242718447|7.43673469388|14|14
usa_0024|GOOG||6|6|412|413|412|412|188|1991|412|412|412|245|125|125
usa_0024|GOOG||7|7|daily|daily|daily|market_daily|daily|daily|daily|daily|daily|daily|daily|daily
usa_0024|GOOG|20140327|20140315|20140315|6.7958|4.2907|1.6259|556.9312||0|3.4258|374612.8262|29.1899|||
usa_0024|GOOG|20140328|20140315|20140315||||||0||||||
usa_0024|GOOG|20140331|20140315|20140315|||||2405181|0||||||
usa_0024|GOOG|20140401|20140401|20140401||||||0||||||
usa_0024|GOOG|20140402|20140401|20140401||||||0||||||
usa_0024|GOOG|20140403|20140401|20140401|6.6686|4.1826|2.097|568.1803||0|3.3695|383587.1873|29.6781|||
usa_0024|GOOG|20140404|20140401|20140401||||||0||||||
usa_0024|GOOG|20140407|20140401|20140401||||||0||||||
usa_0024|GOOG|20140408|20140401|20140401||||||0||||||
usa_0024|GOOG|20140409|20140401|20140401||||||0||||||
usa_0024|GOOG|20140410|20140401|20140401|6.3316|3.9712|1.991|539.4692||0|3.5488|364203.8278|28.1784|||
usa_0024|GOOG|20140411|20140401|20140401||||||0||||||
usa_0024|GOOG|20140414|20140401|20140401||||||0||||||
usa_0024|GOOG|20140415|20140401|20140401|||||2813803|0||||||
usa_0024|GOOG|20140416|20140415|20140415||||||0||||||
usa_0024|GOOG|20140417|20140415|20140415|6.2748|3.9374|1.9732|534.6324||0|3.5809|361101.2247|27.9257|||
usa_0024|GOOG|20140421|20140415|20140415||||||0||||||
usa_0024|GOOG|20140422|20140415|20140415||||||0||||||
usa_0024|GOOG|20140423|20140415|20140415||||||0||||||
usa_0024|GOOG|20140424|20140415|20140415|6.1468|3.857|1.9329|523.7216||0|3.6555|353731.8336|27.3558|||
usa_0024|GOOG|20140425|20140415|20140415||||||0||||||
usa_0024|GOOG|20140428|20140415|20140415||||||0||||||
usa_0024|GOOG|20140429|20140415|20140415||||||0||||||
usa_0024|GOOG|20140430|20140415|20140415|||||2540357|0||||||
usa_0024|GOOG|20140501|20140501|20140501|6.2192|3.9025|1.9557|529.8947||0|3.6129|357901.2663|27.6783|||
usa_0024|GOOG|20140502|20140501|20140501||||||0||||||
usa_0024|GOOG|20140505|20140501|20140501||||||0||||||
usa_0024|GOOG|20140506|20140501|20140501||||||0||||||
usa_0024|GOOG|20140507|20140501|20140501||||||0||||||
usa_0024|GOOG|20140508|20140501|20140501|5.9811|3.753|1.8808|509.6011||0|3.7568|344194.6015|26.6183|||
usa_0024|GOOG|20140509|20140501|20140501||||||0||||||
usa_0024|GOOG|20140512|20140501|20140501||||||0||||||
usa_0024|GOOG|20140513|20140501|20140501||||||0||||||
usa_0024|GOOG|20140514|20140501|20140501||||||0||||||
usa_0024|GOOG|20140515|20140501|20140501|6.0862|3.819|1.9139|518.5566|2463377|0|3.6919|350243.2657|27.086|||
usa_0024|GOOG|20140516|20140515|20140515||||||0||||||
usa_0024|GOOG|20140519|20140515|20140515||||||0||||||
usa_0024|GOOG|20140520|20140515|20140515||||||0||||||
usa_0024|GOOG|20140521|20140515|20140515||||||0||||||
usa_0024|GOOG|20140522|20140515|20140515|6.3797|4.0032|2.0062|543.5679||0|3.5221|367136.4176|28.3925|||
usa_0024|GOOG|20140523|20140515|20140515||||||0||||||
usa_0024|GOOG|20140527|20140515|20140515||||||0||||||
usa_0024|GOOG|20140528|20140515|20140515||||||0||||||
usa_0024|GOOG|20140529|20140515|20140515|6.5555|4.1135|2.0615|558.5468||0|3.4276|377253.4488|29.1749|||
usa_0024|GOOG|20140530|20140515|20140515|||||2736829|0||||||
usa_0024|GOOG|20140602|20140601|20140601||||||0||||||
usa_0024|GOOG|20140603|20140601|20140601||||||0||||||
usa_0024|GOOG|20140604|20140601|20140601||||||0||||||
usa_0024|GOOG|20140605|20140601|20140601|6.4832|4.0681|2.0387|552.3829||0|3.4659|373090.2374|28.8529|||
usa_0024|GOOG|20140606|20140601|20140601||||||0||||||
usa_0024|GOOG|20140609|20140601|20140601||||||0||||||
usa_0024|GOOG|20140610|20140601|20140601||||||0||||||
usa_0024|GOOG|20140611|20140601|20140601||||||0||||||
usa_0024|GOOG|20140612|20140601|20140601|6.4533|4.0494|2.0293|549.8399||0|3.4819|371372.6453|28.7201|||
usa_0024|GOOG|20140613|20140601|20140601|||||2489912|0||||||
usa_0024|GOOG|20140616|20140615|20140615||||||0||||||
usa_0024|GOOG|20140617|20140615|20140615||||||0||||||
usa_0024|GOOG|20140618|20140615|20140615||||||0||||||
usa_0024|GOOG|20140619|20140615|20140615|6.4949|4.0755|2.0424|553.3802||0|3.4596|373763.8333|28.905|||
usa_0024|GOOG|20140620|20140615|20140615||||||0||||||
usa_0024|GOOG|20140623|20140615|20140615||||||0||||||
usa_0024|GOOG|20140624|20140615|20140615||||||0||||||
usa_0024|GOOG|20140625|20140615|20140615||||||0||||||
usa_0024|GOOG|20140626|20140615|20140615|6.7419|4.2304|2.12|574.4232||0|3.3329|387976.6934|30.0041|||
usa_0024|GOOG|20140627|20140615|20140615||||||0||||||
usa_0024|GOOG|20140630|20140615|20140615|||||3113590|0||||||
usa_0024|GOOG|20140701|20140701|20140701||||||0||||||
usa_0024|GOOG|20140702|20140701|20140701||||||0||||||
usa_0024|GOOG|20140703|20140701|20140701|6.5469|4.122|2.7222|583.1293||0|3.302|394680.9853|30.2849|||
usa_0024|GOOG|20140707|20140701|20140701||||||0||||||
usa_0024|GOOG|20140708|20140701|20140701||||||0||||||
usa_0024|GOOG|20140709|20140701|20140701||||||0||||||
usa_0024|GOOG|20140710|20140701|20140701|6.3942|4.0259|2.6588|569.5357||0|3.3808|385480.3856|29.5789|||
usa_0024|GOOG|20140711|20140701|20140701||||||0||||||
usa_0024|GOOG|20140714|20140701|20140701||||||0||||||
usa_0024|GOOG|20140715|20140701|20140701|||||2972007|0||||||
usa_0024|GOOG|20140716|20140715|20140715||||||0||||||
usa_0024|GOOG|20140717|20140715|20140715|6.4237|4.0474|2.671|572.1593||0|3.3653|387535.1815|29.7152|||
usa_0024|GOOG|20140718|20140715|20140715||||||0||||||
usa_0024|GOOG|20140721|20140715|20140715||||||0||||||
usa_0024|GOOG|20140722|20140715|20140715||||||0||||||
usa_0024|GOOG|20140723|20140715|20140715||||||0||||||
usa_0024|GOOG|20140724|20140715|20140715|6.6434|4.1858|2.7624|591.7257||0|3.254|400787.8966|30.7313|||
usa_0024|GOOG|20140725|20140715|20140715||||||0||||||
usa_0024|GOOG|20140728|20140715|20140715||||||0||||||
usa_0024|GOOG|20140729|20140715|20140715||||||0||||||
usa_0024|GOOG|20140730|20140715|20140715||||||0||||||
usa_0024|GOOG|20140731|20140715|20140715|6.3998|4.0324|2.6611|570.0353|2729838|0|3.3778|386096.5056|29.6048|||
usa_0024|GOOG|20140801|20140801|20140801||||||0||||||
usa_0024|GOOG|20140804|20140801|20140801||||||0||||||
usa_0024|GOOG|20140805|20140801|20140801||||||0||||||
usa_0024|GOOG|20140806|20140801|20140801||||||0||||||
usa_0024|GOOG|20140807|20140801|20140801|6.3076|3.9743|2.6228|561.8178||0|3.4272|380530.6638|29.1781|||
usa_0024|GOOG|20140808|20140801|20140801||||||0||||||
usa_0024|GOOG|20140811|20140801|20140801||||||0||||||
usa_0024|GOOG|20140812|20140801|20140801||||||0||||||
usa_0024|GOOG|20140813|20140801|20140801||||||0||||||
usa_0024|GOOG|20140814|20140801|20140801|6.434|4.0539|2.6753|573.0761||0|3.3599|388156.1333|29.7628|||
usa_0024|GOOG|20140815|20140801|20140801|||||2512606|0||||||
usa_0024|GOOG|20140818|20140815|20140815||||||0||||||
usa_0024|GOOG|20140819|20140815|20140815||||||0||||||
usa_0024|GOOG|20140820|20140815|20140815||||||0||||||
usa_0024|GOOG|20140821|20140815|20140815|6.5316|4.1154|2.7159|581.7721||0|3.3097|394046.1115|30.2144|||
usa_0024|GOOG|20140822|20140815|20140815||||||0||||||
usa_0024|GOOG|20140825|20140815|20140815||||||0||||||
usa_0024|GOOG|20140826|20140815|20140815||||||0||||||
usa_0024|GOOG|20140827|20140815|20140815||||||0||||||
usa_0024|GOOG|20140828|20140815|20140815|6.373|4.0155|2.6499|567.6418||0|3.3921|384475.3866|29.4805|||
usa_0024|GOOG|20140829|20140815|20140815|||||2438363|0||||||
usa_0024|GOOG|20140902|20140901|20140901||||||0||||||
usa_0024|GOOG|20140903|20140901|20140901||||||0||||||
usa_0024|GOOG|20140904|20140901|20140901|6.5161|4.1056|2.7094|580.3859||0|3.3176|393107.2099|30.1424|||
usa_0024|GOOG|20140905|20140901|20140901||||||0||||||
usa_0024|GOOG|20140908|20140901|20140901||||||0||||||
usa_0024|GOOG|20140909|20140901|20140901||||||0||||||
usa_0024|GOOG|20140910|20140901|20140901||||||0||||||
usa_0024|GOOG|20140911|20140901|20140901|6.509|4.1012|2.7065|579.7586||0|3.3212|392682.3018|30.1098|||
usa_0024|GOOG|20140912|20140901|20140901||||||0||||||
usa_0024|GOOG|20140915|20140901|20140901|||||2144218|0||||||
usa_0024|GOOG|20140916|20140915|20140915||||||0||||||
usa_0024|GOOG|20140917|20140915|20140915||||||0||||||
usa_0024|GOOG|20140918|20140915|20140915|6.5977|4.157|2.7434|587.6569||0|3.2765|398031.9944|30.52|||
usa_0024|GOOG|20140919|20140915|20140915||||||0||||||
usa_0024|GOOG|20140922|20140915|20140915||||||0||||||
usa_0024|GOOG|20140923|20140915|20140915||||||0||||||
usa_0024|GOOG|20140924|20140915|20140915||||||0||||||
usa_0024|GOOG|20140925|20140915|20140915|6.4386|4.0568|2.6772|573.4858||0|3.3575|388433.6193|29.784|||
usa_0024|GOOG|20140926|20140915|20140915||||||0||||||
usa_0024|GOOG|20140929|20140915|20140915||||||0||||||
usa_0024|GOOG|20140930|20140915|20140915|||13.542||2009597|0||||||
usa_0024|GOOG|20141001|20141001|20141001||||||0||||||
usa_0024|GOOG|20141002|20141001|20141001|6.1267|3.9077||568.5194||0|3.3165|386143.1047|30.1525|||
usa_0024|GOOG|20141003|20141001|20141001||||||0||||||
usa_0024|GOOG|20141006|20141001|20141001||||||0||||||
usa_0024|GOOG|20141007|20141001|20141001|||13.2225|||0||||||
usa_0024|GOOG|20141008|20141001|20141001||||||0||||||
usa_0024|GOOG|20141009|20141001|20141001|6.0279|3.8447||559.3446||0|3.3709|379911.4942|29.6659|||
usa_0024|GOOG|20141010|20141001|20141001||||||0||||||
usa_0024|GOOG|20141013|20141001|20141001||||||0||||||
usa_0024|GOOG|20141014|20141001|20141001|||12.6174|||0||||||
usa_0024|GOOG|20141015|20141001|20141001|||||2110916|0||||||
usa_0024|GOOG|20141016|20141015|20141015|5.637|3.5958||523.0734||0|3.6046|355322.2437|27.7422|||
usa_0024|GOOG|20141017|20141015|20141015||||||0||||||
usa_0024|GOOG|20141020|20141015|20141015||||||0||||||
usa_0024|GOOG|20141021|20141015|20141015|||12.35|||0||||||
usa_0024|GOOG|20141022|20141015|20141015||||||0||||||
usa_0024|GOOG|20141023|20141015|20141015|5.8462|3.7293||542.49||0|3.4756|368511.8838|28.772|||
usa_0024|GOOG|20141024|20141015|20141015||||||0||||||
usa_0024|GOOG|20141027|20141015|20141015||||||0||||||
usa_0024|GOOG|20141028|20141015|20141015|||12.8745|||0||||||
usa_0024|GOOG|20141029|20141015|20141015||||||0||||||
usa_0024|GOOG|20141030|20141015|20141015|5.9143|3.7727||548.8027||0|3.4356|372800.0826|29.1068|||
usa_0024|GOOG|20141031|20141015|20141015|||||2621324|0||||||
usa_0024|GOOG|20141103|20141101|20141101||||||0||||||
usa_0024|GOOG|20141104|20141101|20141101|||12.9967|||0||||||
usa_0024|GOOG|20141105|20141101|20141101||||||0||||||
usa_0024|GOOG|20141106|20141101|20141101|5.8254|3.716||540.5562||0|3.488|367198.2407|28.6694|||
usa_0024|GOOG|20141107|20141101|20141101||||||0||||||
usa_0024|GOOG|20141110|20141101|20141101||||||0||||||
usa_0024|GOOG|20141111|20141101|20141101|||12.9071|||0||||||
usa_0024|GOOG|20141112|20141101|20141101||||||0||||||
usa_0024|GOOG|20141113|20141101|20141101|5.8613|3.7389||543.887||0|3.4667|369460.8822|28.8461|||
usa_0024|GOOG|20141114|20141101|20141101|||||2316710|0||||||
usa_0024|GOOG|20141117|20141115|20141115||||||0||||||
usa_0024|GOOG|20141118|20141115|20141115|||12.5491|||0||||||
usa_0024|GOOG|20141119|20141115|20141115||||||0||||||
usa_0024|GOOG|20141120|20141115|20141115|5.7479|3.6666||533.3651||0|3.5351|362313.3657|28.288|||
usa_0024|GOOG|20141121|20141115|20141115||||||0||||||
usa_0024|GOOG|20141124|20141115|20141115||||||0||||||
usa_0024|GOOG|20141125|20141115|20141115|||12.6911|||0||||||
usa_0024|GOOG|20141126|20141115|20141115||||||0||||||
usa_0024|GOOG|20141128|20141115|20141115|5.8231|3.7146||540.3467|2309892|0|3.4894|367055.9789|28.6583|||
usa_0024|GOOG|20141201|20141201|20141201||||||0||||||
usa_0024|GOOG|20141202|20141201|20141201|||12.5191|||0||||||
usa_0024|GOOG|20141203|20141201|20141201||||||0||||||
usa_0024|GOOG|20141204|20141201|20141201||||||0||||||
usa_0024|GOOG|20141205|20141201|20141201|5.645|3.601||523.8221||0|3.5995|355830.8389|27.7819|||
usa_0024|GOOG|20141208|20141201|20141201||||||0||||||
usa_0024|GOOG|20141209|20141201|20141201|||12.5102|||0||||||
usa_0024|GOOG|20141210|20141201|20141201||||||0||||||
usa_0024|GOOG|20141211|20141201|20141201||||||0||||||
usa_0024|GOOG|20141212|20141201|20141201|5.5741|3.5557||517.2402||0|3.6453|351359.7516|27.4328|||
usa_0024|GOOG|20141215|20141201|20141201|||||2884296|0||||||
usa_0024|GOOG|20141216|20141215|20141215|||11.6194|||0||||||
usa_0024|GOOG|20141217|20141215|20141215||||||0||||||
usa_0024|GOOG|20141218|20141215|20141215||||||0||||||
usa_0024|GOOG|20141219|20141215|20141215|5.5493|3.5399||514.9357||0|3.6616|349794.3277|27.3106|||
usa_0024|GOOG|20141222|20141215|20141215||||||0||||||
usa_0024|GOOG|20141223|20141215|20141215|||12.445|||0||||||
usa_0024|GOOG|20141224|20141215|20141215||||||0||||||
usa_0024|GOOG|20141226|20141215|20141215|5.7393|3.6611||532.5673||0|3.5404|361771.4224|28.2457|||
usa_0024|GOOG|20141229|20141215|20141215||||||0||||||
usa_0024|GOOG|20141230|20141215|20141215|||12.441|||0||||||
usa_0024|GOOG|20141231|20141215|20141215|||||2774480|0||||||
usa_0024|GOOG|20150102|20150101|20150101|5.4483|3.4322||523.3733||0|3.9761|356472.9315|25.1501|||
usa_0024|GOOG|20150105|20150101|20150101||||||0||||||
usa_0024|GOOG|20150106|20150101|20150101|||2.6524|||0||||||
usa_0024|GOOG|20150107|20150101|20150101||||||0||||||
usa_0024|GOOG|20150108|20150101|20150101||||||0||||||
usa_0024|GOOG|20150109|20150101|20150101|5.151|3.2449||494.8117||0|4.2056|337019.4443|23.7776|||
usa_0024|GOOG|20150112|20150101|20150101||||491.2009||0||334560.0767||||
usa_0024|GOOG|20150113|20150101|20150101|||2.6218|||0||||||
usa_0024|GOOG|20150114|20150101|20150101||||||0||||||
usa_0024|GOOG|20150115|20150101|20150101|||||2909723|0||||||
usa_0024|GOOG|20150116|20150115|20150115|5.2746|3.3228||||0|4.1071||24.3483|||
usa_0024|GOOG|20150120|20150115|20150115|||2.6785|505.5124||0||344307.7098||||
usa_0024|GOOG|20150121|20150115|20150115||||||0||||||
usa_0024|GOOG|20150122|20150115|20150115||||||0||||||
usa_0024|GOOG|20150123|20150115|20150115|5.6055|3.5313||||0|3.8646||25.8756|||
usa_0024|GOOG|20150126|20150115|20150115||||||0||||||
usa_0024|GOOG|20150127|20150115|20150115|||2.7404|517.2095||0||352274.7006||||
usa_0024|GOOG|20150128|20150115|20150115||||||0||||||
usa_0024|GOOG|20150129|20150115|20150115||||||0||||||
usa_0024|GOOG|20150130|20150115|20150115|5.5491|3.4981|||2735397|0|3.9039||25.6154|||
usa_0024|GOOG|20150202|20150201|20150201||||||0||||||
usa_0024|GOOG|20150203|20150201|20150201|||2.7965|527.7904||0||359719.7167||||
usa_0024|GOOG|20150204|20150201|20150201||||||0||||||
usa_0024|GOOG|20150205|20150201|20150201||||||0||||||
usa_0024|GOOG|20150206|20150201|20150201|5.5126|3.475||||0|3.9298||25.4467|||
usa_0024|GOOG|20150209|20150201|20150201||||||0||||||
usa_0024|GOOG|20150210|20150201|20150201|||2.8372|535.4694||0||364953.3998||||
usa_0024|GOOG|20150211|20150201|20150201||||||0||||||
usa_0024|GOOG|20150212|20150201|20150201||||||0||||||
usa_0024|GOOG|20150213|20150201|20150201|5.6995|3.5929|||2766283|0|3.8009||26.3098|||
usa_0024|GOOG|20150217|20150215|20150215|||2.8684|541.3532||0||368963.5502||||
usa_0024|GOOG|20150218|20150215|20150215||||||0||||||
usa_0024|GOOG|20150219|20150215|20150215||||||0||||||
usa_0024|GOOG|20150220|20150215|20150215|5.5951|3.5271||||0|3.8718||25.8277|||
usa_0024|GOOG|20150223|20150215|20150215||||||0||||||
usa_0024|GOOG|20150224|20150215|20150215|||2.8327|534.6217||0||364375.6431||||
usa_0024|GOOG|20150225|20150215|20150215||||||0||||||
usa_0024|GOOG|20150226|20150215|20150215||||||0||||||
usa_0024|GOOG|20150227|20150215|20150215|5.797|3.6543|||2410204|0|3.7369||26.7598|||
usa_0024|GOOG|20150302|20150301|20150301||||||0||||||
usa_0024|GOOG|20150303|20150301|20150301|||3.0311|572.0697||0||389898.6023||||
usa_0024|GOOG|20150304|20150301|20150301||||||0||||||
usa_0024|GOOG|20150305|20150301|20150301||||||0||||||
usa_0024|GOOG|20150306|20150301|20150301|5.8934|3.7151||||0|3.6758||27.2047|||
usa_0024|GOOG|20150309|20150301|20150301||||||0||||||
usa_0024|GOOG|20150310|20150301|20150301|||2.9327|553.4899||0||377235.4139||||
usa_0024|GOOG|20150311|20150301|20150301||||||0||||||
usa_0024|GOOG|20150312|20150301|20150301||||||0||||||
usa_0024|GOOG|20150313|20150301|20150301|5.682|3.5818|||2607521|0|3.8126||26.2288|||
usa_0024|GOOG|20150316|20150315|20150315||||||0||||||
usa_0024|GOOG|20150317|20150315|20150315|||2.9106|549.3313||0||374401.0872||||
usa_0024|GOOG|20150318|20150315|20150315||||||0||||||
usa_0024|GOOG|20150319|20150315|20150315||||||0||||||
usa_0024|GOOG|20150320|20150315|20150315|5.8174|3.6672||||0|3.7239||26.8537|||
usa_0024|GOOG|20150323|20150315|20150315||||||0||||||
usa_0024|GOOG|20150324|20150315|20150315|||3.0129|568.6291||0||387553.6641||||
usa_0024|GOOG|20150325|20150315|20150315||||||0||||||
usa_0024|GOOG|20150326|20150315|20150315||||||0||||||
usa_0024|GOOG|20150327|20150315|20150315|5.6926|3.5885||||0|3.8055||26.2777|||
usa_0024|GOOG|20150330|20150315|20150315||||||0||||||
usa_0024|GOOG|20150331|20150315|20150315|||2.9059|546.4999|2547596|0||373405.7557||||
usa_0024|GOOG|20150401|20150401|20150401||||||0||||||
usa_0024|GOOG|20150402|20150401|20150401||||||0||||||
usa_0024|GOOG|20150406|20150401|20150401|5.4299|3.3726||||0|3.8988||25.649|||
usa_0024|GOOG|20150407|20150401|20150401|||2.8477|535.5499||0||365925.8866||||
usa_0024|GOOG|20150408|20150401|20150401||||||0||||||
usa_0024|GOOG|20150409|20150401|20150401||||||0||||||
usa_0024|GOOG|20150410|20150401|20150401||||||0||||||
usa_0024|GOOG|20150413|20150401|20150401|5.4542|3.3877||||0|3.8814||25.764|||
usa_0024|GOOG|20150414|20150401|20150401|||2.8125|528.9373||0||361407.6766||||
usa_0024|GOOG|20150415|20150401|20150401|||||2523851|0||||||
usa_0024|GOOG|20150416|20150415|20150415||||||0||||||
usa_0024|GOOG|20150417|20150415|20150415||||||0||||||
usa_0024|GOOG|20150420|20150415|20150415|5.4159|3.3639||||0|3.9089||25.5829|||
usa_0024|GOOG|20150421|20150415|20150415|||2.8315|532.5083||0||363847.6145||||
usa_0024|GOOG|20150422|20150415|20150415||||||0||||||
usa_0024|GOOG|20150423|20150415|20150415||||||0||||||
usa_0024|GOOG|20150424|20150415|20150415||||||0||||||
usa_0024|GOOG|20150427|20150415|20150415|5.6335|3.4995||||0|3.7579||26.6109|||
usa_0024|GOOG|20150428|20150415|20150415|||2.9441|553.68||0||378355.7331||||
usa_0024|GOOG|20150429|20150415|20150415||||||0||||||
usa_0024|GOOG|20150430|20150415|20150415|||||2835170|0||||||
usa_0024|GOOG|20150501|20150501|20150501||||||0||||||
usa_0024|GOOG|20150504|20150501|20150501|5.4855|3.4075||||0|3.8592||25.9118|||
usa_0024|GOOG|20150505|20150501|20150501|||2.8224|530.8||0||362720.7468||||
usa_0024|GOOG|20150506|20150501|20150501||||||0||||||
usa_0024|GOOG|20150507|20150501|20150501||||||0||||||
usa_0024|GOOG|20150508|20150501|20150501||||||0||||||
usa_0024|GOOG|20150511|20150501|20150501|5.434|3.3755||||0|3.8958||25.6684|||
usa_0024|GOOG|20150512|20150501|20150501|||2.813|529.04||0||361518.0556||||
usa_0024|GOOG|20150513|20150501|20150501||||||0||||||
usa_0024|GOOG|20150514|20150501|20150501||||||0||||||
usa_0024|GOOG|20150515|20150501|20150501|||||2697502|0||||||
usa_0024|GOOG|20150518|20150515|20150515|5.3995|3.3541||||0|3.9207||25.5055|||
usa_0024|GOOG|20150519|20150515|20150515|||2.8573|537.36||0||367203.5051||||
usa_0024|GOOG|20150520|20150515|20150515||||||0||||||
usa_0024|GOOG|20150521|20150515|20150515||||||0||||||
usa_0024|GOOG|20150522|20150515|20150515||||||0||||||
usa_0024|GOOG|20150526|20150515|20150515|5.3997|3.3542|2.8305|532.32||0|3.9206|363759.4347|25.5065|||
usa_0024|GOOG|20150527|20150515|20150515||||||0||||||
usa_0024|GOOG|20150528|20150515|20150515||||||0||||||
usa_0024|GOOG|20150529|20150515|20150515|||||2147640|0||||||
usa_0024|GOOG|20150601|20150601|20150601||||||0||||||
usa_0024|GOOG|20150602|20150601|20150601|5.4693|3.3975|2.867|539.18||0|3.8707|368447.1972|25.8352|||
usa_0024|GOOG|20150603|20150601|20150601||||||0||||||
usa_0024|GOOG|20150604|20150601|20150601||||||0||||||
usa_0024|GOOG|20150605|20150601|20150601||||||0||||||
usa_0024|GOOG|20150608|20150601|20150601||||||0||||||
usa_0024|GOOG|20150609|20150601|20150601|5.3426|3.3188|2.8005|526.69||0|3.9625|359912.1894|25.2367|||
usa_0024|GOOG|20150610|20150601|20150601||||||0||||||
usa_0024|GOOG|20150611|20150601|20150601||||||0||||||
usa_0024|GOOG|20150612|20150601|20150601||||||0||||||
usa_0024|GOOG|20150615|20150601|20150601|||||2436771|0||||||
usa_0024|GOOG|20150616|20150615|20150615|5.3574|3.328|2.8083|528.15||0|3.9515|360909.8765|25.3067|||
usa_0024|GOOG|20150617|20150615|20150615||||||0||||||
usa_0024|GOOG|20150618|20150615|20150615||||||0||||||
usa_0024|GOOG|20150619|20150615|20150615||||||0||||||
usa_0024|GOOG|20150622|20150615|20150615||||||0||||||
usa_0024|GOOG|20150623|20150615|20150615|5.4825|3.4056|2.8739|540.48||0|3.8614|369335.5487|25.8975|||
usa_0024|GOOG|20150624|20150615|20150615||||||0||||||
usa_0024|GOOG|20150625|20150615|20150615||||||0||||||
usa_0024|GOOG|20150626|20150615|20150615||||||0||||||
usa_0024|GOOG|20150629|20150615|20150615||||||0||||||
usa_0024|GOOG|20150630|20150615|20150615|5.154|3.1919|2.877|520.51|2236752|0|4.0191|356804.3999|24.881|||
usa_0024|GOOG|20150701|20150701|20150701||||||0||||||
usa_0024|GOOG|20150702|20150701|20150701||||||0||||||
usa_0024|GOOG|20150706|20150701|20150701||||||0||||||
usa_0024|GOOG|20150707|20150701|20150701|5.1986|3.2196|2.9019|525.02||0|3.9846|359895.9598|25.0966|||
usa_0024|GOOG|20150708|20150701|20150701||3.1694||||0||||||
usa_0024|GOOG|20150709|20150701|20150701||||||0||||||
usa_0024|GOOG|20150710|20150701|20150701||||||0||||||
usa_0024|GOOG|20150713|20150701|20150701||||||0||||||
usa_0024|GOOG|20150714|20150701|20150701|5.5559||3.1013|561.1||0|3.7284|384628.439|26.8212|||
usa_0024|GOOG|20150715|20150701|20150701||3.4355|||2593853|0||||||
usa_0024|GOOG|20150716|20150715|20150715||||||0||||||
usa_0024|GOOG|20150717|20150715|20150715||||||0||||||
usa_0024|GOOG|20150720|20150715|20150715||||||0||||||
usa_0024|GOOG|20150721|20150715|20150715|6.5579||3.6607|662.3||0|3.1587|454029.963|31.6587|||
usa_0024|GOOG|20150722|20150715|20150715||4.0605||||0||||||
usa_0024|GOOG|20150723|20150715|20150715||||||0||||||
usa_0024|GOOG|20150724|20150715|20150715||||||0||||||
usa_0024|GOOG|20150727|20150715|20150715||||||0||||||
usa_0024|GOOG|20150728|20150715|20150715|6.2183||3.4711|628||0|3.3312|430516.1056|30.0191|||
usa_0024|GOOG|20150729|20150715|20150715||3.8755||||0||||||
usa_0024|GOOG|20150730|20150715|20150715||||||0||||||
usa_0024|GOOG|20150731|20150715|20150715|||||3225887|0||||||
usa_0024|GOOG|20150803|20150801|20150801||||||0||||||
usa_0024|GOOG|20150804|20150801|20150801|6.2307||3.478|629.25||0|3.3246|431373.0246|30.0789|||
usa_0024|GOOG|20150805|20150801|20150801||3.9481||||0||||||
usa_0024|GOOG|20150806|20150801|20150801||||||0||||||
usa_0024|GOOG|20150807|20150801|20150801||||||0||||||
usa_0024|GOOG|20150810|20150801|20150801||||||0||||||
usa_0024|GOOG|20150811|20150801|20150801|6.5429||3.6523|660.78||0|3.166|452987.9495|31.586|||
usa_0024|GOOG|20150812|20150801|20150801||4.0449||||0||||||
usa_0024|GOOG|20150813|20150801|20150801||||||0||||||
usa_0024|GOOG|20150814|20150801|20150801|||||3874236|0||||||
usa_0024|GOOG|20150817|20150815|20150815||||||0||||||
usa_0024|GOOG|20150818|20150815|20150815|6.4968||3.6266|656.13||0|3.1884|449800.2108|31.3638|||
usa_0024|GOOG|20150819|20150815|20150815||4.0531||||0||||||
usa_0024|GOOG|20150820|20150815|20150815||||||0||||||
usa_0024|GOOG|20150821|20150815|20150815||||||0||||||
usa_0024|GOOG|20150824|20150815|20150815||||||0||||||
usa_0024|GOOG|20150825|20150815|20150815|5.7634||3.2172|582.06||0|3.5941|399022.6185|27.8231|||
usa_0024|GOOG|20150826|20150815|20150815||3.8552||||0||||||
usa_0024|GOOG|20150827|20150815|20150815||||||0||||||
usa_0024|GOOG|20150828|20150815|20150815||||||0||||||
usa_0024|GOOG|20150831|20150815|20150815|||||4777640|0||||||
usa_0024|GOOG|20150901|20150901|20150901|5.9192||3.3041|597.79||0|3.4996|409806.0872|28.575|||
usa_0024|GOOG|20150902|20150901|20150901||3.7676||||0||||||
usa_0024|GOOG|20150903|20150901|20150901||||||0||||||
usa_0024|GOOG|20150904|20150901|20150901||||||0||||||
usa_0024|GOOG|20150908|20150901|20150901|6.0862||3.3974|614.66||0|3.4035|421371.066|29.3815|||
usa_0024|GOOG|20150909|20150901|20150901||3.7576||||0||||||
usa_0024|GOOG|20150910|20150901|20150901||||||0||||||
usa_0024|GOOG|20150911|20150901|20150901||||||0||||||
usa_0024|GOOG|20150914|20150901|20150901||||||0||||||
usa_0024|GOOG|20150915|20150901|20150901|6.289||3.5106|635.14|5501096|0|3.2938|435410.8269|30.3604|||
usa_0024|GOOG|20150916|20150915|20150915||3.9003||||0||||||
usa_0024|GOOG|20150917|20150915|20150915||||||0||||||
usa_0024|GOOG|20150918|20150915|20150915||||||0||||||
usa_0024|GOOG|20150921|20150915|20150915||||||0||||||
usa_0024|GOOG|20150922|20150915|20150915|6.1657||3.4418|622.69||0|3.3596|426875.9137|29.7653|||
usa_0024|GOOG|20150923|20150915|20150915||3.8168||||0||||||
usa_0024|GOOG|20150924|20150915|20150915||||||0||||||
usa_0024|GOOG|20150925|20150915|20150915||||||0||||||
usa_0024|GOOG|20150928|20150915|20150915||||||0||||||
usa_0024|GOOG|20150929|20150915|20150915|5.8912||3.2886|594.97||0|3.5161|407872.8779|28.4402|||
usa_0024|GOOG|20150930|20150915|20150915||3.5995|||5012202|0||||||
usa_0024|GOOG|20151001|20151001|20151001||||||0||||||
usa_0024|GOOG|20151002|20151001|20151001||||||0||||||
usa_0024|GOOG|20151005|20151001|20151001||||||0||||||
usa_0024|GOOG|20151006|20151001|20151001|6.2131||1.407|645.44||0|3.5123|443864.5699|28.4711|||
usa_0024|GOOG|20151007|20151001|20151001||3.8003||||0||||||
usa_0024|GOOG|20151008|20151001|20151001||||||0||||||
usa_0024|GOOG|20151009|20151001|20151001||||||0||||||
usa_0024|GOOG|20151012|20151001|20151001||||||0||||||
usa_0024|GOOG|20151013|20151001|20151001|6.2791||1.422|652.3||0|3.4754|448582.1439|28.7737|||
usa_0024|GOOG|20151014|20151001|20151001||3.8523||||0||||||
usa_0024|GOOG|20151015|20151001|20151001|||||4548140|0||||||
usa_0024|GOOG|20151016|20151015|20151015||||||0||||||
usa_0024|GOOG|20151019|20151015|20151015||||||0||||||
usa_0024|GOOG|20151020|20151015|20151015|6.2596||1.4176|650.28||0|3.4862|447193.004|28.6846|||
usa_0024|GOOG|20151021|20151015|20151015||3.8017||||0||||||
usa_0024|GOOG|20151022|20151015|20151015||||||0||||||
usa_0024|GOOG|20151023|20151015|20151015||||||0||||||
usa_0024|GOOG|20151026|20151015|20151015||||||0||||||
usa_0024|GOOG|20151027|20151015|20151015|6.82||1.5445|708.49||0|3.1998|487246.4269|31.2523|||
usa_0024|GOOG|20151028|20151015|20151015||4.2181||||0||||||
usa_0024|GOOG|20151029|20151015|20151015||||||0||||||
usa_0024|GOOG|20151030|20151015|20151015|||||4093792|0||||||
usa_0024|GOOG|20151102|20151101|20151101||||||0||||||
usa_0024|GOOG|20151103|20151101|20151101|6.9516||1.5743|722.16||0|3.1392|496647.6304|31.8553|||
usa_0024|GOOG|20151104|20151101|20151101||4.3078||||0||||||
usa_0024|GOOG|20151105|20151101|20151101||||||0||||||
usa_0024|GOOG|20151106|20151101|20151101||||||0||||||
usa_0024|GOOG|20151109|20151101|20151101||||||0||||||
usa_0024|GOOG|20151110|20151101|20151101|7.0109||1.5877|728.32||0|3.1126|500884.0177|32.127|||
usa_0024|GOOG|20151111|20151101|20151101||4.3509||||0||||||
usa_0024|GOOG|20151112|20151101|20151101||||||0||||||
usa_0024|GOOG|20151113|20151101|20151101|||||3638055|0||||||
usa_0024|GOOG|20151116|20151115|20151115||||||0||||||
usa_0024|GOOG|20151117|20151115|20151115|6.9818||1.5811|725.3||0|3.1256|498807.0876|31.9938|||
usa_0024|GOOG|20151118|20151115|20151115||4.3781||||0||||||
usa_0024|GOOG|20151119|20151115|20151115||||||0||||||
usa_0024|GOOG|20151120|20151115|20151115||||||0||||||
usa_0024|GOOG|20151123|20151115|20151115||||||0||||||
usa_0024|GOOG|20151124|20151115|20151115|7.203||1.6312|748.28||0|3.0296|514611.0127|33.0075|||
usa_0024|GOOG|20151125|20151115|20151115||4.4263||||0||||||
usa_0024|GOOG|20151127|20151115|20151115||||||0||||||
usa_0024|GOOG|20151130|20151115|20151115|||||3956690|0||||||
usa_0024|GOOG|20151201|20151201|20151201|7.3836||1.6721|767.04||0|2.9555|527512.7374|33.835|||
usa_0024|GOOG|20151202|20151201|20151201||4.5105||||0||||||
usa_0024|GOOG|20151203|20151201|20151201||||||0||||||
usa_0024|GOOG|20151204|20151201|20151201||||||0||||||
usa_0024|GOOG|20151207|20151201|20151201||||||0||||||
usa_0024|GOOG|20151208|20151201|20151201|7.3386||1.662|762.37||0|2.9736|524301.0607|33.629|||
usa_0024|GOOG|20151209|20151201|20151201||4.4468||||0||||||
usa_0024|GOOG|20151210|20151201|20151201||||||0||||||
usa_0024|GOOG|20151211|20151201|20151201||||||0||||||
usa_0024|GOOG|20151214|20151201|20151201||||||0||||||
usa_0024|GOOG|20151215|20151201|20151201|7.156||1.6206|743.4|3484513|0|3.0495|511254.9137|32.7922|||
usa_0024|GOOG|20151216|20151215|20151215||4.4851||||0||||||
usa_0024|GOOG|20151217|20151215|20151215||||||0||||||
usa_0024|GOOG|20151218|20151215|20151215||||||0||||||
usa_0024|GOOG|20151221|20151215|20151215||||||0||||||
usa_0024|GOOG|20151222|20151215|20151215|7.2196||1.635|750||0|3.0227|515793.9|33.0834|||
usa_0024|GOOG|20151223|20151215|20151215||4.4391||||0||||||
usa_0024|GOOG|20151224|20151215|20151215||||||0||||||
usa_0024|GOOG|20151228|20151215|20151215||||||0||||||
usa_0024|GOOG|20151229|20151215|20151215|7.4756||1.693|776.6||0|2.9191|534087.3903|34.2567|||
usa_0024|GOOG|20151230|20151215|20151215||4.5615||||0||||||
usa_0024|GOOG|20151231|20151215|20151215|||||3351465|0||||||
usa_0024|GOOG|20160104|20160101|20160101||||||0||||||
usa_0024|GOOG|20160105|20160101|20160101|6.8618||3.369|742.58||0|3.0731|510410.8778|32.5408|||
usa_0024|GOOG|20160106|20160101|20160101||4.2477||||0||||||
usa_0024|GOOG|20160107|20160101|20160101||||||0||||||
usa_0024|GOOG|20160108|20160101|20160101||||||0||||||
usa_0024|GOOG|20160111|20160101|20160101||||||0||||||
usa_0024|GOOG|20160112|20160101|20160101|6.7092||3.2941|726.07||0|3.1429|499062.7624|31.8173|||
usa_0024|GOOG|20160113|20160101|20160101||4.0017||||0||||||
usa_0024|GOOG|20160114|20160101|20160101||||||0||||||
usa_0024|GOOG|20160115|20160101|20160101|||||3364193|0||||||
usa_0024|GOOG|20160119|20160115|20160115|6.4848||3.184|701.79||0|3.2517|482373.9529|30.7533|||
usa_0024|GOOG|20160120|20160115|20160115||3.9896||||0||||||
usa_0024|GOOG|20160121|20160115|20160115||||||0||||||
usa_0024|GOOG|20160122|20160115|20160115||||||0||||||
usa_0024|GOOG|20160125|20160115|20160115||||||0||||||
usa_0024|GOOG|20160126|20160115|20160115|6.5888||3.235|713.04||0|3.2004|490106.6179|31.2463|||
usa_0024|GOOG|20160127|20160115|20160115||3.9984||||0||||||
usa_0024|GOOG|20160128|20160115|20160115||||||0||||||
usa_0024|GOOG|20160129|20160115|20160115|||||3208496|0||||||
usa_0024|GOOG|20160201|20160201|20160201||||||0||||||
usa_0024|GOOG|20160202|20160201|20160201|7.0657||3.4692|764.65||0|2.9844|526323.7351|33.5079|||
usa_0024|GOOG|20160203|20160201|20160201||4.1583||||0||||||
usa_0024|GOOG|20160204|20160201|20160201||||||0||||||
usa_0024|GOOG|20160205|20160201|20160201||||||0||||||
usa_0024|GOOG|20160208|20160201|20160201||||||0||||||
usa_0024|GOOG|20160209|20160201|20160201|6.266||3.0765|678.11||0|3.3652|466756.5396|29.7156|||
usa_0024|GOOG|20160210|20160201|20160201||3.9133||||0||||||
usa_0024|GOOG|20160211|20160201|20160201||||||0||||||
usa_0024|GOOG|20160212|20160201|20160201|||||3280586|0||||||
usa_0024|GOOG|20160216|20160215|20160215|6.3851||3.135|691||0|3.3025|475628.9818|30.2805|||
usa_0024|GOOG|20160217|20160215|20160215||4.0522||||0||||||
usa_0024|GOOG|20160218|20160215|20160215||||||0||||||
usa_0024|GOOG|20160219|20160215|20160215||||||0||||||
usa_0024|GOOG|20160222|20160215|20160215||||||0||||||
usa_0024|GOOG|20160223|20160215|20160215|6.4299||3.157|695.85||0|3.2794|478967.3328|30.493|||
usa_0024|GOOG|20160224|20160215|20160215||4.0016||||0||||||
usa_0024|GOOG|20160225|20160215|20160215||||||0||||||
usa_0024|GOOG|20160226|20160215|20160215||||||0||||||
usa_0024|GOOG|20160229|20160215|20160215|||||2806032|0||||||
usa_0024|GOOG|20160301|20160301|20160301|6.6421||3.2612|718.81||0|3.1747|494771.1554|31.4991|||
usa_0024|GOOG|20160302|20160301|20160301||4.112||||0||||||
usa_0024|GOOG|20160303|20160301|20160301||||||0||||||
usa_0024|GOOG|20160304|20160301|20160301||||||0||||||
usa_0024|GOOG|20160307|20160301|20160301||||||0||||||
usa_0024|GOOG|20160308|20160301|20160301|6.4126||3.1485|693.97||0|3.2883|477673.2916|30.4106|||
usa_0024|GOOG|20160309|20160301|20160301||4.0341||||0||||||
usa_0024|GOOG|20160310|20160301|20160301||||||0||||||
usa_0024|GOOG|20160311|20160301|20160301||||||0||||||
usa_0024|GOOG|20160314|20160301|20160301||||||0||||||
usa_0024|GOOG|20160315|20160301|20160301|6.7301||3.3044|728.33|2721260|0|3.1332|501323.9599|31.9163|||
usa_0024|GOOG|20160316|20160315|20160315||4.2106||||0||||||
usa_0024|GOOG|20160317|20160315|20160315||||||0||||||
usa_0024|GOOG|20160318|20160315|20160315||||||0||||||
usa_0024|GOOG|20160321|20160315|20160315||||||0||||||
usa_0024|GOOG|20160322|20160315|20160315|6.8448||3.3607|740.75||0|3.0807|509872.8918|32.4606|||
usa_0024|GOOG|20160323|20160315|20160315||4.2219||||0||||||
usa_0024|GOOG|20160324|20160315|20160315||||||0||||||
usa_0024|GOOG|20160328|20160315|20160315||||||0||||||
usa_0024|GOOG|20160329|20160315|20160315|6.882||3.379|744.77||0|3.064|512639.9374|32.6367|||
usa_0024|GOOG|20160330|20160315|20160315||4.2932||||0||||||
usa_0024|GOOG|20160331|20160315|20160315|||||2745739|0||||||
usa_0024|GOOG|20160401|20160401|20160401||||||0||||||
usa_0024|GOOG|20160404|20160401|20160401||||||0||||||
usa_0024|GOOG|20160405|20160401|20160401|6.5786||2.2599|737.8||0|3.2177|506715.1376|31.0783|||
usa_0024|GOOG|20160406|20160401|20160401||4.1445||||0||||||
usa_0024|GOOG|20160407|20160401|20160401||||||0||||||
usa_0024|GOOG|20160408|20160401|20160401||||||0||||||
usa_0024|GOOG|20160411|20160401|20160401||||||0||||||
usa_0024|GOOG|20160412|20160401|20160401|6.6258||2.2762|743.09||0|3.1948|510349.4562|31.3012|||
usa_0024|GOOG|20160413|20160401|20160401||4.178||||0||||||
usa_0024|GOOG|20160414|20160401|20160401||||||0||||||
usa_0024|GOOG|20160415|20160401|20160401|||||2585089|0||||||
usa_0024|GOOG|20160418|20160415|20160415||||||0||||||
usa_0024|GOOG|20160419|20160415|20160415|6.7224||2.3094|753.93||0|3.1488|517794.2988|31.7578|||
usa_0024|GOOG|20160420|20160415|20160415||4.1833||||0||||||
usa_0024|GOOG|20160421|20160415|20160415||||||0||||||
usa_0024|GOOG|20160422|20160415|20160415||||||0||||||
usa_0024|GOOG|20160425|20160415|20160415||||||0||||||
usa_0024|GOOG|20160426|20160415|20160415|6.3142||2.1691|708.14||0|3.3524|486177.1993|29.829|||
usa_0024|GOOG|20160427|20160415|20160415||3.9217||||0||||||
usa_0024|GOOG|20160428|20160415|20160415||||||0||||||
usa_0024|GOOG|20160429|20160415|20160415|||||2703137|0||||||
usa_0024|GOOG|20160502|20160501|20160501||||||0||||||
usa_0024|GOOG|20160503|20160501|20160501|6.1735||2.1208|692.36||0|3.4289|475343.3583|29.1643|||
usa_0024|GOOG|20160504|20160501|20160501||3.8653||||0||||||
usa_0024|GOOG|20160505|20160501|20160501||||||0||||||
usa_0024|GOOG|20160506|20160501|20160501||||||0||||||
usa_0024|GOOG|20160509|20160501|20160501||||||0||||||
usa_0024|GOOG|20160510|20160501|20160501|6.4483||2.2152|723.18||0|3.2827|496502.9895|30.4625|||
usa_0024|GOOG|20160511|20160501|20160501||3.9742||||0||||||
usa_0024|GOOG|20160512|20160501|20160501||||||0||||||
usa_0024|GOOG|20160513|20160501|20160501|||||2928126|0||||||
usa_0024|GOOG|20160516|20160515|20160515||||||0||||||
usa_0024|GOOG|20160517|20160515|20160515|6.2971||2.1632|706.23||0|3.3615|484865.8789|29.7485|||
usa_0024|GOOG|20160518|20160515|20160515||3.9261||||0||||||
usa_0024|GOOG|20160519|20160515|20160515||||||0||||||
usa_0024|GOOG|20160520|20160515|20160515||||||0||||||
usa_0024|GOOG|20160523|20160515|20160515||||||0||||||
usa_0024|GOOG|20160524|20160515|20160515|6.4207||2.2057|720.09||0|3.2968|494381.534|30.3324|||
usa_0024|GOOG|20160525|20160515|20160515||4.0296||||0||||||
usa_0024|GOOG|20160526|20160515|20160515||||||0||||||
usa_0024|GOOG|20160527|20160515|20160515||||||0||||||
usa_0024|GOOG|20160531|20160515|20160515|6.5601||2.2536|735.72|2875422|0|3.2268|505112.3917|30.9907|||
usa_0024|GOOG|20160601|20160601|20160601||4.079||||0||||||
usa_0024|GOOG|20160602|20160601|20160601||||||0||||||
usa_0024|GOOG|20160603|20160601|20160601||||||0||||||
usa_0024|GOOG|20160606|20160601|20160601||||||0||||||
usa_0024|GOOG|20160607|20160601|20160601|6.39||2.1952|716.65||0|3.3126|492019.7841|30.1874|||
usa_0024|GOOG|20160608|20160601|20160601||4.0464||||0||||||
usa_0024|GOOG|20160609|20160601|20160601||||||0||||||
usa_0024|GOOG|20160610|20160601|20160601||||||0||||||
usa_0024|GOOG|20160613|20160601|20160601||||||0||||||
usa_0024|GOOG|20160614|20160601|20160601|6.4045||2.2001|718.27||0|3.3052|493132.0035|30.2557|||
usa_0024|GOOG|20160615|20160601|20160601||3.9944|||2276896|0||||||
usa_0024|GOOG|20160616|20160615|20160615||||||0||||||
usa_0024|GOOG|20160617|20160615|20160615||||||0||||||
usa_0024|GOOG|20160620|20160615|20160615||||||0||||||
usa_0024|GOOG|20160621|20160615|20160615|6.2054||2.1317|695.94||0|3.4112|477801.2259|29.3151|||
usa_0024|GOOG|20160622|20160615|20160615||3.8751||||0||||||
usa_0024|GOOG|20160623|20160615|20160615||||||0||||||
usa_0024|GOOG|20160624|20160615|20160615||||||0||||||
usa_0024|GOOG|20160627|20160615|20160615||||||0||||||
usa_0024|GOOG|20160628|20160615|20160615|6.0636||2.083|680.04||0|3.491|466884.9982|28.6453|||
usa_0024|GOOG|20160629|20160615|20160615||3.8009||||0||||||
usa_0024|GOOG|20160630|20160615|20160615|||||2110036|0||||||
usa_0024|GOOG|20160701|20160701|20160701||||||0||||||
usa_0024|GOOG|20160705|20160701|20160701|5.9194||1.1511|694.49||0|3.7164|476960.4532|26.9078|||
usa_0024|GOOG|20160706|20160701|20160701||3.7474||||0||||||
usa_0024|GOOG|20160707|20160701|20160701||||||0||||||
usa_0024|GOOG|20160708|20160701|20160701||||||0||||||
usa_0024|GOOG|20160711|20160701|20160701||||||0||||||
usa_0024|GOOG|20160712|20160701|20160701|6.1422||1.1945|720.64||0|3.5815|494919.6979|27.921|||
usa_0024|GOOG|20160713|20160701|20160701||3.8506||||0||||||
usa_0024|GOOG|20160714|20160701|20160701||||||0||||||
usa_0024|GOOG|20160715|20160701|20160701|||||2094483|0||||||
usa_0024|GOOG|20160718|20160715|20160715||||||0||||||
usa_0024|GOOG|20160719|20160715|20160715|6.2813||1.2215|736.96||0|3.5022|506127.9149|28.5533|||
usa_0024|GOOG|20160720|20160715|20160715||3.9806||||0||||||
usa_0024|GOOG|20160721|20160715|20160715||||||0||||||
usa_0024|GOOG|20160722|20160715|20160715||||||0||||||
usa_0024|GOOG|20160725|20160715|20160715||||||0||||||
usa_0024|GOOG|20160726|20160715|20160715|6.2938||1.224|738.42||0|3.4953|507130.6108|28.6098|||
usa_0024|GOOG|20160727|20160715|20160715||3.9837||||0||||||
usa_0024|GOOG|20160728|20160715|20160715||||||0||||||
usa_0024|GOOG|20160729|20160715|20160715|||||1949290|0||||||
usa_0024|GOOG|20160801|20160801|20160801||||||0||||||
usa_0024|GOOG|20160802|20160801|20160801|6.5721||1.2781|771.07||0|3.3473|529936.209|29.8749|||
usa_0024|GOOG|20160803|20160801|20160801||4.1554||||0||||||
usa_0024|GOOG|20160804|20160801|20160801||||||0||||||
usa_0024|GOOG|20160805|20160801|20160801||||||0||||||
usa_0024|GOOG|20160808|20160801|20160801||||||0||||||
usa_0024|GOOG|20160809|20160801|20160801|6.6845||1.2999|784.26||0|3.291|539001.3504|30.3859|||
usa_0024|GOOG|20160810|20160801|20160801||4.2172||||0||||||
usa_0024|GOOG|20160811|20160801|20160801||||||0||||||
usa_0024|GOOG|20160812|20160801|20160801||||||0||||||
usa_0024|GOOG|20160815|20160801|20160801|||||2336931|0||||||
usa_0024|GOOG|20160816|20160815|20160815|6.6238||1.2881|777.14||0|3.3212|534107.9609|30.11|||
usa_0024|GOOG|20160817|20160815|20160815||4.1916||||0||||||
usa_0024|GOOG|20160818|20160815|20160815||||||0||||||
usa_0024|GOOG|20160819|20160815|20160815||||||0||||||
usa_0024|GOOG|20160822|20160815|20160815||||||0||||||
usa_0024|GOOG|20160823|20160815|20160815|6.5807||1.2798|772.08||0|3.3429|530630.3555|29.914|||
usa_0024|GOOG|20160824|20160815|20160815||4.1364||||0||||||
usa_0024|GOOG|20160825|20160815|20160815||||||0||||||
usa_0024|GOOG|20160826|20160815|20160815||||||0||||||
usa_0024|GOOG|20160829|20160815|20160815||||||0||||||
usa_0024|GOOG|20160830|20160815|20160815|6.5552||1.2748|769.09||0|3.3559|528575.4068|29.7981|||
usa_0024|GOOG|20160831|20160815|20160815||4.1224|||1859467|0||||||
usa_0024|GOOG|20160901|20160901|20160901||||||0||||||
usa_0024|GOOG|20160902|20160901|20160901||||||0||||||
usa_0024|GOOG|20160906|20160901|20160901|6.6489||1.293|780.08||0|3.3086|536128.5459|30.2239|||
usa_0024|GOOG|20160907|20160901|20160901||4.1939||||0||||||
usa_0024|GOOG|20160908|20160901|20160901||||||0||||||
usa_0024|GOOG|20160909|20160901|20160901||||||0||||||
usa_0024|GOOG|20160912|20160901|20160901||||||0||||||
usa_0024|GOOG|20160913|20160901|20160901|6.4751||1.2592|759.69||0|3.3974|522115.0331|29.4339|||
usa_0024|GOOG|20160914|20160901|20160901||4.0979||||0||||||
usa_0024|GOOG|20160915|20160901|20160901|||||2007143|0||||||
usa_0024|GOOG|20160916|20160915|20160915||||||0||||||
usa_0024|GOOG|20160919|20160915|20160915||||||0||||||
usa_0024|GOOG|20160920|20160915|20160915|6.575||1.2786|771.41||0|3.3458|530169.8821|29.888|||
usa_0024|GOOG|20160921|20160915|20160915||4.1717||||0||||||
usa_0024|GOOG|20160922|20160915|20160915||||||0||||||
usa_0024|GOOG|20160923|20160915|20160915||||||0||||||
usa_0024|GOOG|20160926|20160915|20160915||||||0||||||
usa_0024|GOOG|20160927|20160915|20160915|6.6738||1.2979|783.01||0|3.2963|538142.2581|30.3375|||
usa_0024|GOOG|20160928|20160915|20160915||4.2004||||0||||||
usa_0024|GOOG|20160929|20160915|20160915||||||0||||||
usa_0024|GOOG|20160930|20160915|20160915|||||2156841|0||||||
usa_0024|GOOG|20161003|20161001|20161001||||||0||||||
usa_0024|GOOG|20161004|20161001|20161001|6.335||1.3821|776.43||0|3.52|535065.8645|28.4094|||
usa_0024|GOOG|20161005|20161001|20161001||3.9902||||0||||||
usa_0024|GOOG|20161006|20161001|20161001||||||0||||||
usa_0024|GOOG|20161007|20161001|20161001||||||0||||||
usa_0024|GOOG|20161010|20161001|20161001||||||0||||||
usa_0024|GOOG|20161011|20161001|20161001|6.3892||1.3939|783.07||0|3.4901|539641.7275|28.6524|||
usa_0024|GOOG|20161012|20161001|20161001||4.0399||||0||||||
usa_0024|GOOG|20161013|20161001|20161001||||||0||||||
usa_0024|GOOG|20161014|20161001|20161001|||||2073041|0||||||
usa_0024|GOOG|20161017|20161015|20161015||||||0||||||
usa_0024|GOOG|20161018|20161015|20161015|6.4886||1.4156|795.26||0|3.4366|548042.2954|29.0984|||
usa_0024|GOOG|20161019|20161015|20161015||4.1191||||0||||||
usa_0024|GOOG|20161020|20161015|20161015||||||0||||||
usa_0024|GOOG|20161021|20161015|20161015||||||0||||||
usa_0024|GOOG|20161024|20161015|20161015||||||0||||||
usa_0024|GOOG|20161025|20161015|20161015|6.5899||1.4377|807.67||0|3.3838|556594.4731|29.5525|||
usa_0024|GOOG|20161026|20161015|20161015||4.1063||||0||||||
usa_0024|GOOG|20161027|20161015|20161015||||||0||||||
usa_0024|GOOG|20161028|20161015|20161015||||||0||||||
usa_0024|GOOG|20161031|20161015|20161015|||||2427163|0||||||
usa_0024|GOOG|20161101|20161101|20161101|6.3936||1.3948|783.61||0|3.4877|540094.2593|28.6722|||
usa_0024|GOOG|20161102|20161101|20161101||3.9508||||0||||||
usa_0024|GOOG|20161103|20161101|20161101||||||0||||||
usa_0024|GOOG|20161104|20161101|20161101||||||0||||||
usa_0024|GOOG|20161107|20161101|20161101||||||0||||||
usa_0024|GOOG|20161108|20161101|20161101|6.4499||1.4071|790.51||0|3.4573|544850.0057|28.9246|||
usa_0024|GOOG|20161109|20161101|20161101||4.0362||||0||||||
usa_0024|GOOG|20161110|20161101|20161101||||||0||||||
usa_0024|GOOG|20161111|20161101|20161101||||||0||||||
usa_0024|GOOG|20161114|20161101|20161101||||||0||||||
usa_0024|GOOG|20161115|20161101|20161101|6.1886||1.3501|758.49|2144175|0|3.6032|522780.5857|27.753|||
usa_0024|GOOG|20161116|20161115|20161115||3.9291||||0||||||
usa_0024|GOOG|20161117|20161115|20161115||||||0||||||
usa_0024|GOOG|20161118|20161115|20161115||||||0||||||
usa_0024|GOOG|20161121|20161115|20161115||||||0||||||
usa_0024|GOOG|20161122|20161115|20161115|6.2684||1.3675|768.27||0|3.5573|529521.3392|28.1109|||
usa_0024|GOOG|20161123|20161115|20161115||3.9112||||0||||||
usa_0024|GOOG|20161125|20161115|20161115||||||0||||||
usa_0024|GOOG|20161128|20161115|20161115||||||0||||||
usa_0024|GOOG|20161129|20161115|20161115|6.2894||1.3721|770.84||0|3.5455|531292.6824|28.2049|||
usa_0024|GOOG|20161130|20161115|20161115||3.896|||2429345|0||||||
usa_0024|GOOG|20161201|20161201|20161201||||||0||||||
usa_0024|GOOG|20161202|20161201|20161201||||||0||||||
usa_0024|GOOG|20161205|20161201|20161201||||||0||||||
usa_0024|GOOG|20161206|20161201|20161201|6.1937||1.3512|759.11||0|3.6003|523207.9136|27.7757|||
usa_0024|GOOG|20161207|20161201|20161201||3.9636||||0||||||
usa_0024|GOOG|20161208|20161201|20161201||||||0||||||
usa_0024|GOOG|20161209|20161201|20161201||||||0||||||
usa_0024|GOOG|20161212|20161201|20161201||||||0||||||
usa_0024|GOOG|20161213|20161201|20161201|6.4955||1.4171|796.1||0|3.433|548702.8495|29.1292|||
usa_0024|GOOG|20161214|20161201|20161201||4.0966||||0||||||
usa_0024|GOOG|20161215|20161201|20161201|||||2432908|0||||||
usa_0024|GOOG|20161216|20161215|20161215||||||0||||||
usa_0024|GOOG|20161219|20161215|20161215||||||0||||||
usa_0024|GOOG|20161220|20161215|20161215|6.4981||1.4176|796.42||0|3.4316|548923.4058|29.1409|||
usa_0024|GOOG|20161221|20161215|20161215||4.0837||||0||||||
usa_0024|GOOG|20161222|20161215|20161215||||||0||||||
usa_0024|GOOG|20161223|20161215|20161215||||||0||||||
usa_0024|GOOG|20161227|20161215|20161215|6.4583||1.409|791.55||0|3.4527|545566.8138|28.9627|||
usa_0024|GOOG|20161228|20161215|20161215||4.0349||||0||||||
usa_0024|GOOG|20161229|20161215|20161215||||||0||||||
usa_0024|GOOG|20161230|20161215|20161215|||||2284351|0||||||
usa_0024|GOOG|20170103|20170101|20170101|6.0847||1.2867|786.14||0|3.5401|543453.079|28.2479|||
usa_0024|GOOG|20170104|20170101|20170101||3.9125||||0||||||
usa_0024|GOOG|20170105|20170101|20170101||||||0||||||
usa_0024|GOOG|20170106|20170101|20170101||||||0||||||
usa_0024|GOOG|20170109|20170101|20170101||||||0||||||
usa_0024|GOOG|20170110|20170101|20170101|6.2291||1.3172|804.79||0|3.458|556345.6935|28.9181|||
usa_0024|GOOG|20170111|20170101|20170101||4.017||||0||||||
usa_0024|GOOG|20170112|20170101|20170101||||||0||||||
usa_0024|GOOG|20170113|20170101|20170101|||||2109682|0||||||
usa_0024|GOOG|20170117|20170115|20170115|6.2277||1.3169|804.61||0|3.4588|556221.2607|28.9116|||
usa_0024|GOOG|20170118|20170115|20170115||4.0078||||0||||||
usa_0024|GOOG|20170119|20170115|20170115||||||0||||||
usa_0024|GOOG|20170120|20170115|20170115||||||0||||||
usa_0024|GOOG|20170123|20170115|20170115||||||0||||||
usa_0024|GOOG|20170124|20170115|20170115|6.3768||1.3484|823.87||0|3.378|569535.5639|29.6037|||
usa_0024|GOOG|20170125|20170115|20170115||4.155||||0||||||
usa_0024|GOOG|20170126|20170115|20170115||||||0||||||
usa_0024|GOOG|20170127|20170115|20170115||||||0||||||
usa_0024|GOOG|20170130|20170115|20170115||||||0||||||
usa_0024|GOOG|20170131|20170115|20170115|6.1672||1.3041|796.79|2024841|0|3.4928|550916.7808|28.6306|||
usa_0024|GOOG|20170201|20170201|20170201||3.957||||0||||||
usa_0024|GOOG|20170202|20170201|20170201||||||0||||||
usa_0024|GOOG|20170203|20170201|20170201||||||0||||||
usa_0024|GOOG|20170206|20170201|20170201||||||0||||||
usa_0024|GOOG|20170207|20170201|20170201|6.246||1.3208|806.97||0|3.4487|557955.4395|28.9964|||
usa_0024|GOOG|20170208|20170201|20170201||4.02||||0||||||
usa_0024|GOOG|20170209|20170201|20170201||||||0||||||
usa_0024|GOOG|20170210|20170201|20170201||||||0||||||
usa_0024|GOOG|20170213|20170201|20170201||||||0||||||
usa_0024|GOOG|20170214|20170201|20170201|6.3503||1.3428|820.45||0|3.392|567275.7851|29.4808|||
usa_0024|GOOG|20170215|20170201|20170201||4.0728|||2328360|0||||||
usa_0024|GOOG|20170216|20170215|20170215||||||0||||||
usa_0024|GOOG|20170217|20170215|20170215||||||0||||||
usa_0024|GOOG|20170221|20170215|20170215|6.4371||1.3612|831.66||0|3.3463|575026.6067|29.8836|1.4565||
usa_0024|GOOG|20170222|20170215|20170215||4.1313||||0||||||
usa_0024|GOOG|20170223|20170215|20170215||||||0||||||
usa_0024|GOOG|20170224|20170215|20170215||||||0||||||
usa_0024|GOOG|20170227|20170215|20170215||||||0||||||
usa_0024|GOOG|20170228|20170215|20170215|6.3717||1.3473|823.21|2199100|0|3.3807|569184.1052|29.58|1.4667||
usa_0024|GOOG|20170301|20170301|20170301||4.1536||||0||||||
usa_0024|GOOG|20170302|20170301|20170301||||||0||||||
usa_0024|GOOG|20170303|20170301|20170301||||||0||||||
usa_0024|GOOG|20170306|20170301|20170301||||||0||||||
usa_0024|GOOG|20170307|20170301|20170301|6.439||1.3616|831.91||0|3.3453|575199.4618|29.8926|||
usa_0024|GOOG|20170308|20170301|20170301||4.1543||||0||||||
usa_0024|GOOG|20170309|20170301|20170301||||||0||||1.4667||
usa_0024|GOOG|20170310|20170301|20170301||||||0||||||
usa_0024|GOOG|20170313|20170301|20170301||||||0||||||
usa_0024|GOOG|20170314|20170301|20170301|6.5451||1.384|845.62||0|3.2911|584678.8341|30.3852|||
usa_0024|GOOG|20170315|20170301|20170301||4.2131|||2595135|0||||||
usa_0024|GOOG|20170316|20170315|20170315||||||0||||||
usa_0024|GOOG|20170317|20170315|20170315||||||0||||1.4773||
usa_0024|GOOG|20170320|20170315|20170315||||||0||||||
usa_0024|GOOG|20170321|20170315|20170315|6.4278||1.3592|830.46||0|3.3512|574196.9023|29.8405|||
usa_0024|GOOG|20170322|20170315|20170315||4.1255||||0||||||
usa_0024|GOOG|20170323|20170315|20170315||||||0||||||
usa_0024|GOOG|20170324|20170315|20170315||||||0||||1.5349||
usa_0024|GOOG|20170327|20170315|20170315||||||0||||||
usa_0024|GOOG|20170328|20170315|20170315|6.3539||1.3436|820.92||0|3.3901|567600.7527|29.4977|||
usa_0024|GOOG|20170329|20170315|20170315||4.1346||||0||||||
usa_0024|GOOG|20170330|20170315|20170315||||||0||||||
usa_0024|GOOG|20170331|20170315|20170315|||||2935579|0||||1.5778||
usa_0024|GOOG|20170403|20170401|20170401||||||0||||||
usa_0024|GOOG|20170404|20170401|20170401|6.1593||1.1564|834.57||0|3.5395|577612.5736|28.2522|||
usa_0024|GOOG|20170405|20170401|20170401||3.9698||||0||||||
usa_0024|GOOG|20170406|20170401|20170401||||||0||||||
usa_0024|GOOG|20170407|20170401|20170401||||||0||||1.6136||
usa_0024|GOOG|20170410|20170401|20170401||||||0||||||
usa_0024|GOOG|20170411|20170401|20170401|6.0765||1.1408|823.35||0|3.5878|569847.1218|27.8724|||
usa_0024|GOOG|20170412|20170401|20170401||3.936||||0||||||
usa_0024|GOOG|20170413|20170401|20170401|||||3086483|0||||||
usa_0024|GOOG|20170417|20170415|20170415||||||0||||1.6136||
usa_0024|GOOG|20170418|20170415|20170415|6.1759||1.1595|836.82||0|3.53|579169.8166|28.3284|||
usa_0024|GOOG|20170419|20170415|20170415||4.0023||||0||||||
usa_0024|GOOG|20170420|20170415|20170415||||||0||||||
usa_0024|GOOG|20170421|20170415|20170415||||||0||||||
usa_0024|GOOG|20170424|20170415|20170415||||||0||||1.6136||
usa_0024|GOOG|20170425|20170415|20170415|6.4378||1.2087|872.3||0|3.3865|603728.5998|29.5295|||
usa_0024|GOOG|20170426|20170415|20170415||4.1624||||0||||||
usa_0024|GOOG|20170427|20170415|20170415||||||0||||||
usa_0024|GOOG|20170428|20170415|20170415|||||3073909|0|||||8|1056.875
usa_0024|GOOG|20170501|20170501|20170501||||||0||||1.6136||
usa_0024|GOOG|20170502|20170501|20170501|6.7635||1.2698|916.44||0|3.2233|633946.087|31.0237|||
usa_0024|GOOG|20170503|20170501|20170501||4.4242||||0||||||
usa_0024|GOOG|20170504|20170501|20170501||||||0||||||
usa_0024|GOOG|20170505|20170501|20170501||||||0||||||
usa_0024|GOOG|20170508|20170501|20170501||||||0||||1.6136||
usa_0024|GOOG|20170509|20170501|20170501|6.8796||1.2916|932.17||0|3.169|644827.2925|31.5562|||
usa_0024|GOOG|20170510|20170501|20170501||4.4325||||0||||||
usa_0024|GOOG|20170511|20170501|20170501||||||0||||||
usa_0024|GOOG|20170512|20170501|20170501||||||0||||||
usa_0024|GOOG|20170515|20170501|20170501|||||3184415|0||||||
usa_0024|GOOG|20170516|20170515|20170515|6.9596||1.3066|943||0|3.1326|652318.9298|31.9228|||
usa_0024|GOOG|20170517|20170515|20170515||4.3888||||0||||||
usa_0024|GOOG|20170518|20170515|20170515||||||0||||1.6136||
usa_0024|GOOG|20170519|20170515|20170515||||||0||||||
usa_0024|GOOG|20170522|20170515|20170515||||||0||||||
usa_0024|GOOG|20170523|20170515|20170515|7.0025||1.3147|948.82||0|3.1133|656344.9067|32.1198|||
usa_0024|GOOG|20170524|20170515|20170515||4.5574||||0||||||
usa_0024|GOOG|20170525|20170515|20170515||||||0||||1.5814||
usa_0024|GOOG|20170526|20170515|20170515||||||0||||||
usa_0024|GOOG|20170530|20170515|20170515|7.2022||1.3522|975.88||0|3.027|675063.6238|33.0359|||
usa_0024|GOOG|20170531|20170515|20170515||4.6047|||3433389|0||||||
usa_0024|GOOG|20170601|20170601|20170601||||||0||||||
usa_0024|GOOG|20170602|20170601|20170601||||||0||||1.5814||
usa_0024|GOOG|20170605|20170601|20170601||||||0||||||
usa_0024|GOOG|20170606|20170601|20170601|7.2073||1.3531|976.57||0|3.0249|675540.9303|33.0592|||
usa_0024|GOOG|20170607|20170601|20170601||4.6821||||0||||||
usa_0024|GOOG|20170608|20170601|20170601||||||0||||||
usa_0024|GOOG|20170609|20170601|20170601||||||0||||1.5814||
usa_0024|GOOG|20170612|20170601|20170601||||||0||||||
usa_0024|GOOG|20170613|20170601|20170601|7.0363||1.321|953.4||0|3.0984|659513.1152|32.2749|||
usa_0024|GOOG|20170614|20170601|20170601||4.5374||||0||||||
usa_0024|GOOG|20170615|20170601|20170601|||||2827064|0||||||
usa_0024|GOOG|20170616|20170615|20170615||||||0||||1.6279||
usa_0024|GOOG|20170619|20170615|20170615||||||0||||||
usa_0024|GOOG|20170620|20170615|20170615|7.0159||1.3172|950.63||0|3.1074|657596.9716|32.1811|||
usa_0024|GOOG|20170621|20170615|20170615||4.5788||||0||||||
usa_0024|GOOG|20170622|20170615|20170615||||||0||||||
usa_0024|GOOG|20170623|20170615|20170615||||||0||||1.6279||
usa_0024|GOOG|20170626|20170615|20170615||||||0||||||
usa_0024|GOOG|20170627|20170615|20170615|6.8439||1.2849|927.33||0|3.1855|641479.2292|31.3923|||
usa_0024|GOOG|20170628|20170615|20170615||4.4884||||0||||||
usa_0024|GOOG|20170629|20170615|20170615||||||0||||||
usa_0024|GOOG|20170630|20170615|20170615|||||3380697|0||||1.6279||
usa_0024|GOOG|20170703|20170701|20170701||||||0||||||
usa_0024|GOOG|20170705|20170701|20170701|6.4382|4.26|4.9088|911.71||0|3.0218|631701.978|33.0929|||
usa_0024|GOOG|20170706|20170701|20170701||||||0||||||
usa_0024|GOOG|20170707|20170701|20170701||||||0||||1.6279||
usa_0024|GOOG|20170710|20170701|20170701||||||0||||1.6429||
usa_0024|GOOG|20170711|20170701|20170701||||||0||||1.6429||
usa_0024|GOOG|20170712|20170701|20170701|6.6651|4.4101|5.0817|943.83||0|2.919|653957.1551|34.2588|1.6429||
usa_0024|GOOG|20170713|20170701|20170701||||||0||||1.6429||
usa_0024|GOOG|20170714|20170701|20170701|||||3336680|0||||1.6429||
usa_0024|GOOG|20170717|20170715|20170715||||||0||||1.6429|8|1056.875
usa_0024|GOOG|20170718|20170715|20170715||||||0||||1.6429||
usa_0024|GOOG|20170719|20170715|20170715|6.8561|4.5366|5.2274|970.89||0|2.8376|672709.7778|35.241|1.6429||
usa_0024|GOOG|20170720|20170715|20170715||||||0||||||
usa_0024|GOOG|20170721|20170715|20170715||||||0||||||
usa_0024|GOOG|20170724|20170715|20170715||||||0||||||
usa_0024|GOOG|20170725|20170715|20170715||||||0|||||8|1075
usa_0024|GOOG|20170726|20170715|20170715|6.6931|4.4287|5.1031|947.8||0|2.9067|656711.1901|34.4029|1.6279||
usa_0024|GOOG|20170727|20170715|20170715||||||0||||||
usa_0024|GOOG|20170728|20170715|20170715||||||0||||||
usa_0024|GOOG|20170731|20170715|20170715|||||3814155|0||||||
usa_0024|GOOG|20170801|20170801|20170801||||||0||||||
usa_0024|GOOG|20170802|20170801|20170801|6.5701|4.3473|5.0094|930.39||0|2.9611|644648.158|33.771|1.6279||
usa_0024|GOOG|20170803|20170801|20170801||||||0||||||
usa_0024|GOOG|20170804|20170801|20170801||||||0||||||
usa_0024|GOOG|20170807|20170801|20170801||||||0||||||
usa_0024|GOOG|20170808|20170801|20170801||||||0||||||
usa_0024|GOOG|20170809|20170801|20170801|6.5173|4.3123|4.969|922.9||0|2.9852|639458.4906|33.4991|1.6136||
usa_0024|GOOG|20170810|20170801|20170801||||||0||||||
usa_0024|GOOG|20170811|20170801|20170801||||||0||||||
usa_0024|GOOG|20170814|20170801|20170801||||||0||||||
usa_0024|GOOG|20170815|20170801|20170801|||||3562624|0||||||
usa_0024|GOOG|20170816|20170815|20170815|6.5459|4.3313|4.9909|926.96||0|2.9721|642271.5813|33.6465|1.5909||
usa_0024|GOOG|20170817|20170815|20170815||||||0||||||
usa_0024|GOOG|20170818|20170815|20170815||||||0||||||
usa_0024|GOOG|20170821|20170815|20170815||||||0||||||
usa_0024|GOOG|20170822|20170815|20170815||||||0||||||
usa_0024|GOOG|20170823|20170815|20170815|6.5462|4.3315|4.9911|927||0|2.972|642299.2965|33.6479|1.5909||
usa_0024|GOOG|20170824|20170815|20170815||||||0||||||
usa_0024|GOOG|20170825|20170815|20170815||||||0||||||
usa_0024|GOOG|20170828|20170815|20170815||||||0||||||
usa_0024|GOOG|20170829|20170815|20170815||||||0||||||
usa_0024|GOOG|20170830|20170815|20170815|6.5644|4.3435|5.0049|929.57||0|2.9637|644079.9968|33.7412|||
usa_0024|GOOG|20170831|20170815|20170815|||||3800008|0||||1.5909||
usa_0024|GOOG|20170901|20170901|20170901||||||0||||||
usa_0024|GOOG|20170905|20170901|20170901||||||0||||||
usa_0024|GOOG|20170906|20170901|20170901|6.5519|4.3353|4.9955|927.81||0|2.9694|642860.5289|33.6773|||
usa_0024|GOOG|20170907|20170901|20170901||||||0||||||
usa_0024|GOOG|20170908|20170901|20170901||||||0||||1.5909||
usa_0024|GOOG|20170911|20170901|20170901||||||0||||||
usa_0024|GOOG|20170912|20170901|20170901||||||0||||||
usa_0024|GOOG|20170913|20170901|20170901|6.6033|4.3693|5.0347|935.09||0|2.9462|647904.6917|33.9416|||
usa_0024|GOOG|20170914|20170901|20170901||||||0||||||
usa_0024|GOOG|20170915|20170901|20170901|||||3766508|0||||1.5909||
usa_0024|GOOG|20170918|20170915|20170915||||||0||||||
usa_0024|GOOG|20170919|20170915|20170915||||||0||||||
usa_0024|GOOG|20170920|20170915|20170915|6.5786|4.3529|5.0158|931.58||0|2.9573|645472.6846|33.8142|||
usa_0024|GOOG|20170921|20170915|20170915||||||0||||||
usa_0024|GOOG|20170922|20170915|20170915||||||0||||1.5909||
usa_0024|GOOG|20170925|20170915|20170915||||||0||||||
usa_0024|GOOG|20170926|20170915|20170915||||||0||||||
usa_0024|GOOG|20170927|20170915|20170915|6.6697|4.4132|5.0853|944.49||0|2.9169|654417.759|34.2828|||
usa_0024|GOOG|20170928|20170915|20170915||||||0||||||
usa_0024|GOOG|20170929|20170915|20170915|||||3366320|0||||1.5909||
usa_0024|GOOG|20171002|20171001|20171001||||||0||||||
usa_0024|GOOG|20171003|20171001|20171001||||||0||||||
usa_0024|GOOG|20171004|20171001|20171001|6.3906|4.2089|3.4282|951.68||0|3.1387|661217.7472|31.8607|||
usa_0024|GOOG|20171005|20171001|20171001||||||0||||||
usa_0024|GOOG|20171006|20171001|20171001||||||0||||1.5909||
usa_0024|GOOG|20171009|20171001|20171001||||||0||||||
usa_0024|GOOG|20171010|20171001|20171001||||||0||||||
usa_0024|GOOG|20171011|20171001|20171001|6.6429|4.3751|3.5635|989.25||0|3.0195|687321.0075|33.1185|||
usa_0024|GOOG|20171012|20171001|20171001||||||0||||||
usa_0024|GOOG|20171013|20171001|20171001|||||3508859|0||||||
usa_0024|GOOG|20171016|20171015|20171015||||||0||||1.5909||
usa_0024|GOOG|20171017|20171015|20171015||||||0||||||
usa_0024|GOOG|20171018|20171015|20171015|6.6668|4.3908|3.5763|992.81||0|3.0086|689794.4599|33.2377|||
usa_0024|GOOG|20171019|20171015|20171015||||||0|||||8|1087.5
usa_0024|GOOG|20171020|20171015|20171015||||||0||||||
usa_0024|GOOG|20171023|20171015|20171015||||||0||||1.5909||
usa_0024|GOOG|20171024|20171015|20171015||||||0||||||
usa_0024|GOOG|20171025|20171015|20171015|6.536|4.3047|3.5062|973.33||0|3.0688|676271.728|32.5855|||
usa_0024|GOOG|20171026|20171015|20171015||||||0||||||
usa_0024|GOOG|20171027|20171015|20171015||||||0|||||8|1174.375
usa_0024|GOOG|20171030|20171015|20171015||||||0||||1.5909||
usa_0024|GOOG|20171031|20171015|20171015|||||3601535|0|||||9|1181.6667
usa_0024|GOOG|20171101|20171101|20171101|6.8863|4.5355|3.6941|1025.5||0|2.9127|712519.5536|34.3321|||
usa_0024|GOOG|20171102|20171101|20171101||||||0||||||
usa_0024|GOOG|20171103|20171101|20171101||||||0||||||
usa_0024|GOOG|20171106|20171101|20171101||||||0||||1.5238||
usa_0024|GOOG|20171107|20171101|20171101||||||0||||||
usa_0024|GOOG|20171108|20171101|20171101|6.9827|4.5989|3.7458|1039.85||0|2.8725|722489.9637|34.8125|||
usa_0024|GOOG|20171109|20171101|20171101||||||0||||||
usa_0024|GOOG|20171110|20171101|20171101||||||0||||||
usa_0024|GOOG|20171113|20171101|20171101||||||0||||1.5238||
usa_0024|GOOG|20171114|20171101|20171101||||||0||||||
usa_0024|GOOG|20171115|20171101|20171101|6.8555|4.5152|3.6775|1020.91|3653875|0|2.9258|709330.4119|34.1784|||
usa_0024|GOOG|20171116|20171115|20171115||||||0||||||
usa_0024|GOOG|20171117|20171115|20171115||||||0||||||
usa_0024|GOOG|20171120|20171115|20171115||||||0||||1.5238||
usa_0024|GOOG|20171121|20171115|20171115||||||0||||||
usa_0024|GOOG|20171122|20171115|20171115|6.9566|4.5817|3.7318|1035.96||0|2.8833|719787.1835|34.6823|||
usa_0024|GOOG|20171124|20171115|20171115||||||0||||||
usa_0024|GOOG|20171127|20171115|20171115||||||0||||1.5116||
usa_0024|GOOG|20171128|20171115|20171115||||||0|||||10|1171.5
usa_0024|GOOG|20171129|20171115|20171115|6.8605|4.5185|3.6802|1021.66||0|2.9237|709851.5135|34.2035|||
usa_0024|GOOG|20171130|20171115|20171115|||||3814137|0||||||
usa_0024|GOOG|20171201|20171201|20171201||||||0||||||
usa_0024|GOOG|20171204|20171201|20171201||||||0||||1.5116|10|1180.5
usa_0024|GOOG|20171205|20171201|20171201||||||0||||||
usa_0024|GOOG|20171206|20171201|20171201|6.8385|4.504|3.6684|1018.38||0|2.9331|707572.5626|34.0937|||
usa_0024|GOOG|20171207|20171201|20171201||||||0||||||
usa_0024|GOOG|20171208|20171201|20171201||||||0||||||
usa_0024|GOOG|20171211|20171201|20171201||||||0||||||
usa_0024|GOOG|20171212|20171201|20171201||||||0||||||
usa_0024|GOOG|20171213|20171201|20171201|6.9878|4.6023|3.7485|1040.61||0|2.8704|723018.0133|34.838|||
usa_0024|GOOG|20171214|20171201|20171201||||||0||||||
usa_0024|GOOG|20171215|20171201|20171201|||||3887789|0||||||
usa_0024|GOOG|20171218|20171215|20171215||||||0||||1.5||
usa_0024|GOOG|20171219|20171215|20171215||||||0||||||
usa_0024|GOOG|20171220|20171215|20171215|7.1512|4.7099|3.8362|1064.95||0|2.8048|739929.4964|35.6528|||
usa_0024|GOOG|20171221|20171215|20171215||||||0||||||
usa_0024|GOOG|20171222|20171215|20171215||||||0||||||
usa_0024|GOOG|20171226|20171215|20171215||||||0||||||
usa_0024|GOOG|20171227|20171215|20171215|7.0466|4.641|3.7801|1049.37||0|2.8465|729104.4797|35.1312|||
usa_0024|GOOG|20171228|20171215|20171215||||||0||||1.5||
usa_0024|GOOG|20171229|20171215|20171215|||||3747634|0||||||
usa_0024|GOOG|20180102|20180101|20180101||||||0||||||
usa_0024|GOOG|20180103|20180101|20180101|6.8704|4.9317||1082.48||0|1.6592|752088.7018|60.2717|||
usa_0024|GOOG|20180104|20180101|20180101||||||0||||1.5|10|1188.5
usa_0024|GOOG|20180105|20180101|20180101||||||0||||||
usa_0024|GOOG|20180108|20180101|20180101||||||0||||||
usa_0024|GOOG|20180109|20180101|20180101||||||0||||||
usa_0024|GOOG|20180110|20180101|20180101|6.9981|5.0234||1102.61||0|1.6289|766074.6836|61.3925|||
usa_0024|GOOG|20180111|20180101|20180101||||||0||||1.5|10|1233.5
usa_0024|GOOG|20180112|20180101|20180101|||||3715799|0||||||
usa_0024|GOOG|20180116|20180115|20180115||||||0||||||
usa_0024|GOOG|20180117|20180115|20180115|7.1845|5.1572||1131.98||0|1.5866|786480.4603|63.0278|||
usa_0024|GOOG|20180118|20180115|20180115||||||0||||1.5||
usa_0024|GOOG|20180119|20180115|20180115||||||0||||||
usa_0024|GOOG|20180122|20180115|20180115||||||0||||||
usa_0024|GOOG|20180123|20180115|20180115||||||0||||||
usa_0024|GOOG|20180124|20180115|20180115|7.3893|5.3042||1164.24||0|1.5426|808894.1599|64.8241|||
usa_0024|GOOG|20180125|20180115|20180115||||||0||||1.5||
usa_0024|GOOG|20180126|20180115|20180115||||||0|1.5274||65.4699|||
usa_0024|GOOG|20180129|20180115|20180115||||||0||||||
usa_0024|GOOG|20180130|20180115|20180115||||||0|||||10|1233.5
usa_0024|GOOG|20180131|20180115|20180115|7.4255|5.3341||1169.94|3158270|0||813456.3572||||
usa_0024|GOOG|20180201|20180201|20180201||||||0||||1.5||
usa_0024|GOOG|20180202|20180201|20180201||||||0|1.6153||61.9098||11|1294.0909
usa_0024|GOOG|20180205|20180201|20180201||||||0||||||
usa_0024|GOOG|20180206|20180201|20180201||||||0||||||
usa_0024|GOOG|20180207|20180201|20180201|6.6552|4.7808||1048.58||0||729075.0525||||
usa_0024|GOOG|20180208|20180201|20180201||||||0||||||
usa_0024|GOOG|20180209|20180201|20180201||||||0|1.7306||57.7829|||
usa_0024|GOOG|20180212|20180201|20180201||||||0||||1.5333||
usa_0024|GOOG|20180213|20180201|20180201||||||0||||||
usa_0024|GOOG|20180214|20180201|20180201|6.7893|4.877||1069.7||0||743759.7358|||10|1299.5
usa_0024|GOOG|20180215|20180201|20180201|||||3470235|0||||||
usa_0024|GOOG|20180216|20180215|20180215||||||0|1.6405||60.9577|||
usa_0024|GOOG|20180220|20180215|20180215||||||0||||1.5333||
usa_0024|GOOG|20180221|20180215|20180215|7.0535|5.0669||1111.34||0||772711.9236||||
usa_0024|GOOG|20180222|20180215|20180215||||||0||||||
usa_0024|GOOG|20180223|20180215|20180215||||||0|1.5939||62.7389|||
usa_0024|GOOG|20180226|20180215|20180215||||||0||||||
usa_0024|GOOG|20180227|20180215|20180215||||||0||||1.5333||
usa_0024|GOOG|20180228|20180215|20180215|7.0116|5.0368||1104.73|3533226|0||768116.0072||||
usa_0024|GOOG|20180301|20180301|20180301||||||0||||||
usa_0024|GOOG|20180302|20180301|20180301||||||0|1.6646||60.0735|||
usa_0024|GOOG|20180305|20180301|20180301||||||0||||||
usa_0024|GOOG|20180306|20180301|20180301||||||0||||1.5333||
usa_0024|GOOG|20180307|20180301|20180301|7.0428|5.0591||1109.64||0||771529.9179||||
usa_0024|GOOG|20180308|20180301|20180301||||||0||||||
usa_0024|GOOG|20180309|20180301|20180301||||||0|1.5482||64.5902|||
usa_0024|GOOG|20180312|20180301|20180301||||||0||||||
usa_0024|GOOG|20180313|20180301|20180301||||||0||||||
usa_0024|GOOG|20180314|20180301|20180301|7.2957|5.2408||1149.49||0||799237.5233||||
usa_0024|GOOG|20180315|20180301|20180301|||||3626266|0||||1.5333||
usa_0024|GOOG|20180316|20180315|20180315||||||0|1.5814||63.2366|||
usa_0024|GOOG|20180319|20180315|20180315||||||0||||||
usa_0024|GOOG|20180320|20180315|20180315||||||0||||||
usa_0024|GOOG|20180321|20180315|20180315|6.9237|4.9736||1090.88||0||758486.1368||||
usa_0024|GOOG|20180322|20180315|20180315||||||0||||1.5333||
usa_0024|GOOG|20180323|20180315|20180315||||||0|1.7581||56.8803|||
usa_0024|GOOG|20180326|20180315|20180315||||||0||||||
usa_0024|GOOG|20180327|20180315|20180315||||||0||||||
usa_0024|GOOG|20180328|20180315|20180315|6.3758|4.5801||1004.56||0||698468.0566||||
usa_0024|GOOG|20180329|20180315|20180315|||||3647002|0||||1.5333||
usa_0024|GOOG|20180331|20180315|20180315|||||||2.2834||43.7941|||
usa_0024|GOOG|20180402|20180401|20180401||||||0||||||
usa_0024|GOOG|20180403|20180401|20180401||||||0||||||
usa_0024|GOOG|20180404|20180401|20180401|6.1583|4.4298||1025.14||0||712415.9173||||
usa_0024|GOOG|20180405|20180401|20180401||||||0||||1.5333||
usa_0024|GOOG|20180406|20180401|20180401||||||0||||||
usa_0024|GOOG|20180409|20180401|20180401||||||0|2.3202||43.1006|||
usa_0024|GOOG|20180410|20180401|20180401||||||0||||||
usa_0024|GOOG|20180411|20180401|20180401|6.1272|4.4074||1019.97||0||708823.0516||||
usa_0024|GOOG|20180412|20180401|20180401||||||0||||1.5333||
usa_0024|GOOG|20180413|20180401|20180401|||||2615420|0||||||
usa_0024|GOOG|20180416|20180415|20180415||||||0|2.2698||44.0569||10|1301
usa_0024|GOOG|20180417|20180415|20180415||||||0||||||
usa_0024|GOOG|20180418|20180415|20180415|6.4403|4.63||1072.08||0||744611.8775||||
usa_0024|GOOG|20180419|20180415|20180415||||||0||||1.5333|11|1305.4545
usa_0024|GOOG|20180420|20180415|20180415||||||0||||||
usa_0024|GOOG|20180423|20180415|20180415||||||0|2.2071||45.3077|||
usa_0024|GOOG|20180424|20180415|20180415||||||0|||||11|1272.2727
usa_0024|GOOG|20180425|20180415|20180415|6.1345|4.4101||1021.18||0||709259.3436||||
usa_0024|GOOG|20180426|20180415|20180415||||||0||||1.5|11|1275
usa_0024|GOOG|20180427|20180415|20180415||||||0||||||
usa_0024|GOOG|20180430|20180415|20180415|||||2571952|0|2.3159||43.1804|||
usa_0024|GOOG|20180501|20180501|20180501||||||0||||||
usa_0024|GOOG|20180502|20180501|20180501|6.1537|4.424||1024.38||0||711481.8997||||
usa_0024|GOOG|20180503|20180501|20180501||||||0||||||
usa_0024|GOOG|20180504|20180501|20180501||||||0||||||
usa_0024|GOOG|20180505|20180501|20180501||||||||||1.5||
usa_0024|GOOG|20180507|20180501|20180501||||||0|2.2336||44.7704|||
usa_0024|GOOG|20180508|20180501|20180501||||||0||||||
usa_0024|GOOG|20180509|20180501|20180501|6.5044|4.6761||1082.76||0||752029.6587||||
usa_0024|GOOG|20180510|20180501|20180501||||||0||||||
usa_0024|GOOG|20180511|20180501|20180501||||||0||||||
usa_0024|GOOG|20180514|20180501|20180501||||||0|2.1414||46.6978|1.5||
usa_0024|GOOG|20180515|20180501|20180501|||||3113635|0||||||
usa_0024|GOOG|20180516|20180515|20180515|6.4985|4.6718||1081.77||0||751342.0554||||
usa_0024|GOOG|20180517|20180515|20180515||||||0||||||
usa_0024|GOOG|20180518|20180515|20180515||||||0||||||
usa_0024|GOOG|20180521|20180515|20180515||||||0|2.1823||45.8226|||
usa_0024|GOOG|20180522|20180515|20180515||||||0||||||
usa_0024|GOOG|20180523|20180515|20180515|6.486|4.6628||1079.69||0||749897.3939||1.5||
usa_0024|GOOG|20180524|20180515|20180515||||||0||||||
usa_0024|GOOG|20180525|20180515|20180515||||||0||||||
usa_0024|GOOG|20180529|20180515|20180515||||||0|2.222||45.0051|||
usa_0024|GOOG|20180530|20180515|20180515|6.4146|4.6115||1067.8||0||741639.2086||||
usa_0024|GOOG|20180531|20180515|20180515|||||2827693|0||||||
usa_0024|GOOG|20180601|20180601|20180601||||||0||||1.4667||
usa_0024|GOOG|20180602|20180601|20180601||||||0||||||
usa_0024|GOOG|20180604|20180601|20180601||||||0||||||
usa_0024|GOOG|20180605|20180601|20180601||||||0|2.0673||48.3727|||
usa_0024|GOOG|20180606|20180601|20180601|6.8295|4.9098||1136.88||0||789618.6397||||
usa_0024|GOOG|20180607|20180601|20180601||||||0||||||
usa_0024|GOOG|20180608|20180601|20180601||||||0||||||
usa_0024|GOOG|20180611|20180601|20180601||||||0||||||
usa_0024|GOOG|20180612|20180601|20180601||||||0|2.0679||48.3582|||
usa_0024|GOOG|20180613|20180601|20180601|6.817|4.9008||1134.79||0||788167.0328||1.4546||
usa_0024|GOOG|20180614|20180601|20180601||||||0||||||
usa_0024|GOOG|20180615|20180601|20180601|||||2715359|0||||||
usa_0024|GOOG|20180618|20180615|20180615||||||0||||||
usa_0024|GOOG|20180619|20180615|20180615||||||0|2.017||49.5781|||
usa_0024|GOOG|20180620|20180615|20180615|7.0275|5.0521||1169.84||0||812510.9682||1.4546||
usa_0024|GOOG|20180621|20180615|20180615||||||0||||||
usa_0024|GOOG|20180622|20180615|20180615||||||0||||||
usa_0024|GOOG|20180623|20180615|20180615|||||||||||10|1267.5
usa_0024|GOOG|20180625|20180615|20180615||||||0||||||
usa_0024|GOOG|20180626|20180615|20180615||||||0|2.1065||47.4728|||
usa_0024|GOOG|20180627|20180615|20180615|6.6319|4.7677||1103.98||0||766767.9842||1.4419||
usa_0024|GOOG|20180628|20180615|20180615||||||0||||||
usa_0024|GOOG|20180629|20180615|20180615|||||2587811|0||||||
usa_0024|GOOG|20180702|20180701|20180701||||||0||||||
usa_0024|GOOG|20180703|20180701|20180701||||||0|2.0936||47.7648|||
usa_0024|GOOG|20180704|20180701|20180701||||||||||1.4419||
usa_0024|GOOG|20180705|20180701|20180701|6.3909|4.8298||1124.27||0||782431.2094||||
usa_0024|GOOG|20180706|20180701|20180701||||||0||||||
usa_0024|GOOG|20180709|20180701|20180701||||||0||||||
usa_0024|GOOG|20180710|20180701|20180701||||||0|2.0029||49.9281|||
usa_0024|GOOG|20180711|20180701|20180701||||||0||||1.4546||
usa_0024|GOOG|20180712|20180701|20180701|6.7275|5.0842||1183.48||0||823638.1721||||
usa_0024|GOOG|20180713|20180701|20180701|||||2618112|0|||||10|1278
usa_0024|GOOG|20180716|20180715|20180715||||||0||||||
usa_0024|GOOG|20180717|20180715|20180715||||||0|1.9261||51.9186|||
usa_0024|GOOG|20180718|20180715|20180715||||||0||||1.4546||
usa_0024|GOOG|20180719|20180715|20180715|6.7472|5.0972||1186.96||0||825741.7215||||
usa_0024|GOOG|20180720|20180715|20180715||||||0|||||11|1295.9091
usa_0024|GOOG|20180723|20180715|20180715||||||0||||||
usa_0024|GOOG|20180724|20180715|20180715||||||0|1.85||54.0528||11|1344.5455
usa_0024|GOOG|20180725|20180715|20180715||||||0||||1.4667|9|1361.1111
usa_0024|GOOG|20180726|20180715|20180715|7.2098|5.4466||1268.33||0||882349.0241||||
usa_0024|GOOG|20180727|20180715|20180715||||||0||||||
usa_0024|GOOG|20180730|20180715|20180715||||||0||||||
usa_0024|GOOG|20180731|20180715|20180715|||||2875352|0|1.8969||52.7181|||
usa_0024|GOOG|20180801|20180801|20180801||||||0||||1.4667||
usa_0024|GOOG|20180802|20180801|20180801|6.97|5.2655||1226.15||0||853005.3345||||
usa_0024|GOOG|20180803|20180801|20180801||||||0||||||
usa_0024|GOOG|20180806|20180801|20180801||||||0||||||
usa_0024|GOOG|20180807|20180801|20180801||||||0|1.8588||53.799|||
usa_0024|GOOG|20180808|20180801|20180801||||||0||||||
usa_0024|GOOG|20180809|20180801|20180801|7.1005|5.364||1249.1||0||868971.14||||
usa_0024|GOOG|20180810|20180801|20180801||||||0||||||
usa_0024|GOOG|20180813|20180801|20180801||||||0||||||
usa_0024|GOOG|20180814|20180801|20180801||||||0|1.8589||53.7939|||
usa_0024|GOOG|20180815|20180801|20180801|||||2744570|0||||1.4318||
usa_0024|GOOG|20180816|20180815|20180815|6.8583|5.181||1206.49||0||839328.3089||||
usa_0024|GOOG|20180817|20180815|20180815||||||0||||||
usa_0024|GOOG|20180820|20180815|20180815||||||0|||||8|1381.25
usa_0024|GOOG|20180821|20180815|20180815||||||0|1.9216||52.0407|||
usa_0024|GOOG|20180822|20180815|20180815||||||0||||1.4419||
usa_0024|GOOG|20180823|20180815|20180815|6.8519|5.1763||1205.38||0||838556.1066||||
usa_0024|GOOG|20180824|20180815|20180815||||||0||||||
usa_0024|GOOG|20180827|20180815|20180815||||||0||||||
usa_0024|GOOG|20180828|20180815|20180815||||||0|1.8755||53.3196|||
usa_0024|GOOG|20180829|20180815|20180815||||||0||||1.4524||
usa_0024|GOOG|20180830|20180815|20180815|7.0437|5.3212||1239.12||0||862028.2755||||
usa_0024|GOOG|20180831|20180815|20180815|||||2072782|0||||||
usa_0024|GOOG|20180904|20180901|20180901||||||0|1.929||51.8406|||
usa_0024|GOOG|20180905|20180901|20180901||||||0||||||
usa_0024|GOOG|20180906|20180901|20180901|6.659|5.0305||1171.44||0||814944.802||||
usa_0024|GOOG|20180907|20180901|20180901||||||0||||1.4524||
usa_0024|GOOG|20180910|20180901|20180901||||||0||||||
usa_0024|GOOG|20180911|20180901|20180901||||||0|1.9612||50.99|||
usa_0024|GOOG|20180912|20180901|20180901||||||0||||||
usa_0024|GOOG|20180913|20180901|20180901|6.6811|5.0472||1175.33||0||817650.9887||||
usa_0024|GOOG|20180914|20180901|20180901|||||2091442|0||||||
usa_0024|GOOG|20180917|20180915|20180915||||||0||||||
usa_0024|GOOG|20180918|20180915|20180915||||||0|1.9884||50.291|||
usa_0024|GOOG|20180919|20180915|20180915||||||0||||||
usa_0024|GOOG|20180920|20180915|20180915|6.7467|5.0968||1186.87||0||825679.1105||1.4524||
usa_0024|GOOG|20180921|20180915|20180915||||||0||||||
usa_0024|GOOG|20180924|20180915|20180915||||||0|||||7|1407.1429
usa_0024|GOOG|20180925|20180915|20180915||||||0|1.9491||51.3058|||
usa_0024|GOOG|20180926|20180915|20180915||||||0||||||
usa_0024|GOOG|20180927|20180915|20180915|6.7909|5.1302||1194.64||0||831084.527||1.4524||
usa_0024|GOOG|20180928|20180915|20180915|||||2181128|0||||||
usa_0024|GOOG|20181001|20181001|20181001||||||0||||||
usa_0024|GOOG|20181002|20181001|20181001||||||0|2.2148||45.1509|||
usa_0024|GOOG|20181003|20181001|20181001||||||0||||||
usa_0024|GOOG|20181004|20181001|20181001|6.3357|4.7869||1168.19||0||813010.0078||1.4524||
usa_0024|GOOG|20181005|20181001|20181001||||||0||||||
usa_0024|GOOG|20181008|20181001|20181001||||||0||||||
usa_0024|GOOG|20181009|20181001|20181001||||||0|2.334||42.845|||
usa_0024|GOOG|20181010|20181001|20181001||||||0||||||
usa_0024|GOOG|20181011|20181001|20181001|5.8537|4.4228||1079.32||0||751160.3092||1.4524||
usa_0024|GOOG|20181012|20181001|20181001||||||0||||||
usa_0024|GOOG|20181015|20181001|20181001|||||2103149|0||||||
usa_0024|GOOG|20181016|20181015|20181015||||||0|2.3705||42.1851|||
usa_0024|GOOG|20181017|20181015|20181015||||||0||||||
usa_0024|GOOG|20181018|20181015|20181015|5.9006|4.4582||1087.97||0||757180.3373||1.4419||
usa_0024|GOOG|20181019|20181015|20181015||||||0||||||
usa_0024|GOOG|20181022|20181015|20181015||||||0||||||
usa_0024|GOOG|20181023|20181015|20181015||||||0|2.4083||41.5233||7|1410.7143
usa_0024|GOOG|20181024|20181015|20181015||||||0||||||
usa_0024|GOOG|20181025|20181015|20181015|5.9418|4.4862||1095.57||0||761931.6856||1.4186||
usa_0024|GOOG|20181026|20181015|20181015||||||0|||||8|1368.75
usa_0024|GOOG|20181029|20181015|20181015||||||0|||||8|1366.875
usa_0024|GOOG|20181030|20181015|20181015||||||0|2.5651||38.9846|||
usa_0024|GOOG|20181031|20181015|20181015|||||2206410|0||||||
usa_0024|GOOG|20181101|20181101|20181101|5.8032|4.3815||1070||0||744148.62||1.4186||
usa_0024|GOOG|20181102|20181101|20181101||||||0||||||
usa_0024|GOOG|20181105|20181101|20181101||||||0||||||
usa_0024|GOOG|20181106|20181101|20181101||||||0|2.5175||39.722|||
usa_0024|GOOG|20181107|20181101|20181101||||||0||||||
usa_0024|GOOG|20181108|20181101|20181101|5.8704|4.4322||1082.4||0||752772.3984||||
usa_0024|GOOG|20181109|20181101|20181101||||||0||||||
usa_0024|GOOG|20181110|20181101|20181101||||||||||1.4186||
usa_0024|GOOG|20181112|20181101|20181101||||||0||||||
usa_0024|GOOG|20181113|20181101|20181101||||||0|2.5655||38.9786|||
usa_0024|GOOG|20181114|20181101|20181101||||||0||||||
usa_0024|GOOG|20181115|20181101|20181101|5.7745|4.3598||1064.71|2300074|0||740469.6049||||
usa_0024|GOOG|20181116|20181115|20181115||||||0||||||
usa_0024|GOOG|20181118|20181115|20181115||||||||||1.4546||
usa_0024|GOOG|20181119|20181115|20181115||||||0|||||8|1366.875
usa_0024|GOOG|20181120|20181115|20181115||||||0|2.5912||38.5914|||
usa_0024|GOOG|20181121|20181115|20181115||||||0||||||
usa_0024|GOOG|20181123|20181115|20181115|5.553|4.1926||1023.88||0||712073.7281||||
usa_0024|GOOG|20181126|20181115|20181115||||||0||||1.4546||
usa_0024|GOOG|20181127|20181115|20181115||||||0|2.545||39.2931|||
usa_0024|GOOG|20181128|20181115|20181115||||||0||||||
usa_0024|GOOG|20181129|20181115|20181115||||||0||||||
usa_0024|GOOG|20181130|20181115|20181115|5.9357|4.4815||1094.43|2580444|0||761138.8544||||
usa_0024|GOOG|20181203|20181201|20181201||||||0||||1.4546||
usa_0024|GOOG|20181204|20181201|20181201||||||0|2.5295||39.5342|||
usa_0024|GOOG|20181206|20181201|20181201||||||0|||||9|1362.7778
usa_0024|GOOG|20181207|20181201|20181201|5.6219|4.2446||1036.58||0||720906.1463||||
usa_0024|GOOG|20181210|20181201|20181201||||||0||||1.4444||
usa_0024|GOOG|20181211|20181201|20181201||||||0|2.5272||39.5692|||
usa_0024|GOOG|20181212|20181201|20181201||||||0||||||
usa_0024|GOOG|20181213|20181201|20181201||||||0||||||
usa_0024|GOOG|20181214|20181201|20181201|5.6518|4.2672||1042.1|2193320|0||724745.1186||||
usa_0024|GOOG|20181217|20181215|20181215||||||0||||1.4444||
usa_0024|GOOG|20181218|20181215|20181215||||||0|2.5838||38.7024|||
usa_0024|GOOG|20181219|20181215|20181215||||||0||||||
usa_0024|GOOG|20181220|20181215|20181215||||||0||||||
usa_0024|GOOG|20181221|20181215|20181215|5.3126|4.0111||979.54||0||681236.7656||||
usa_0024|GOOG|20181224|20181215|20181215||||||0||||||
usa_0024|GOOG|20181226|20181215|20181215||||||0|2.5571||39.1068|||
usa_0024|GOOG|20181227|20181215|20181215||||||0||||||
usa_0024|GOOG|20181228|20181215|20181215|5.6246|4.2467||1037.08||0||721253.8793||||
usa_0024|GOOG|20181231|20181215|20181215|||||2646125|0||||||
usa_0024|GOOG|20190102|20190101|20190101||||||0|4.1784||23.9325|1.4444||
usa_0024|GOOG|20190103|20190101|20190101|||0.1622|||0||||||
usa_0024|GOOG|20190104|20190101|20190101|5.5037|4.1927||1070.71||0||744738.7648||||
usa_0024|GOOG|20190107|20190101|20190101||||||0||||||
usa_0024|GOOG|20190108|20190101|20190101||||||0||||||
usa_0024|GOOG|20190109|20190101|20190101||||||0|4.0664||24.5918|1.3556||
usa_0024|GOOG|20190110|20190101|20190101|||0.1709|||0||||||
usa_0024|GOOG|20190111|20190101|20190101|5.4342|4.1397||1057.19||0||735334.8476||||
usa_0024|GOOG|20190114|20190101|20190101||||||0||||||
usa_0024|GOOG|20190115|20190101|20190101|||||2451176|0||||||
usa_0024|GOOG|20190116|20190115|20190115||||||0|4.0427||24.7362|1.3556||
usa_0024|GOOG|20190117|20190115|20190115|||0.174|||0||||||
usa_0024|GOOG|20190118|20190115|20190115|5.6453|4.3006||1098.26||0||763901.3326||||
usa_0024|GOOG|20190122|20190115|20190115||||||0||||||
usa_0024|GOOG|20190123|20190115|20190115||||||0|4.063||24.6126|1.3556|9|1357.2222
usa_0024|GOOG|20190124|20190115|20190115|||0.1715|||0||||||
usa_0024|GOOG|20190125|20190115|20190115|5.608|4.2721||1090.99||0||758844.6404||||
usa_0024|GOOG|20190128|20190115|20190115||||||0||||||
usa_0024|GOOG|20190129|20190115|20190115||||||0||||||
usa_0024|GOOG|20190130|20190115|20190115||||||0|4.0126||24.9213|1.3556|10|1353.5
usa_0024|GOOG|20190131|20190115|20190115|||0.1782||1885337|0|||||10|1345.5
usa_0024|GOOG|20190201|20190201|20190201|5.7095|4.3472||1110.75||0||772178.2938||||
usa_0024|GOOG|20190204|20190201|20190201||||||0||||||
usa_0024|GOOG|20190205|20190201|20190201||||||0|||||10|1358
usa_0024|GOOG|20190206|20190201|20190201||||||0|3.9185||25.5201|1.3778||
usa_0024|GOOG|20190207|20190201|20190201|||0.1754|||0||||||
usa_0024|GOOG|20190208|20190201|20190201|5.6289|4.2858||1095.06||0||761270.8192||||
usa_0024|GOOG|20190211|20190201|20190201||||||0||||||
usa_0024|GOOG|20190212|20190201|20190201||||||0||||||
usa_0024|GOOG|20190213|20190201|20190201||||||0|3.9012||25.633|||
usa_0024|GOOG|20190214|20190201|20190201|||0.1791|||0||||||
usa_0024|GOOG|20190215|20190201|20190201|5.7244|4.3585||1113.65|2115650|0||774194.3344||1.3864||
usa_0024|GOOG|20190219|20190215|20190215||||||0||||||
usa_0024|GOOG|20190220|20190215|20190215||||||0|3.9235||25.4874|||
usa_0024|GOOG|20190221|20190215|20190215|||0.1752|||0||||||
usa_0024|GOOG|20190222|20190215|20190215|5.7076|4.3457||1110.37||0||771914.123||||
usa_0024|GOOG|20190225|20190215|20190215||||||0||||||
usa_0024|GOOG|20190226|20190215|20190215||||||0||||||
usa_0024|GOOG|20190227|20190215|20190215||||||0|3.9156||25.5389|||
usa_0024|GOOG|20190228|20190215|20190215|||0.1788||1927838|0||||||
usa_0024|GOOG|20190301|20190301|20190301|5.865|4.4655||1140.99||0||793200.7305||1.3864||
usa_0024|GOOG|20190304|20190301|20190301||||||0||||||
usa_0024|GOOG|20190305|20190301|20190301||||||0||||||
usa_0024|GOOG|20190306|20190301|20190301||||||0|3.7742||26.4957|||
usa_0024|GOOG|20190307|20190301|20190301|||0.1825|||0||||||
usa_0024|GOOG|20190308|20190301|20190301|5.8718|4.4707||1142.32||0||794125.3284||||
usa_0024|GOOG|20190309|20190301|20190301|||||||||||9|1351.1111
usa_0024|GOOG|20190311|20190301|20190301||||||0||||1.4||
usa_0024|GOOG|20190312|20190301|20190301||||||0||||||
usa_0024|GOOG|20190313|20190301|20190301||||||0|3.6621||27.3071|||
usa_0024|GOOG|20190314|20190301|20190301|||0.1893|||0||||||
usa_0024|GOOG|20190315|20190301|20190301|6.0884|4.6356||1184.46|2215719|0||823420.4833||||
usa_0024|GOOG|20190318|20190315|20190315||||||0||||||
usa_0024|GOOG|20190319|20190315|20190315||||||0||||1.4||
usa_0024|GOOG|20190320|20190315|20190315||||||0|3.5703||28.0085|||
usa_0024|GOOG|20190321|20190315|20190315|||0.1966|||0||||||
usa_0024|GOOG|20190322|20190315|20190315|6.1966|4.718||1205.5||0||838047.2052||||
usa_0024|GOOG|20190325|20190315|20190315||||||0||||||
usa_0024|GOOG|20190326|20190315|20190315||||||0||||1.3954|8|1350.625
usa_0024|GOOG|20190327|20190315|20190315||||||0|3.7254||26.8426|||
usa_0024|GOOG|20190328|20190315|20190315|||0.1866|||0||||||
usa_0024|GOOG|20190329|20190315|20190315|6.0311|4.592||1173.31|2117779|0||815669.155||||
usa_0024|GOOG|20190401|20190401|20190401||||||0||||||
usa_0024|GOOG|20190402|20190401|20190401||||||0||||||
usa_0024|GOOG|20190403|20190401|20190401||||||0|3.3062||30.2463|||
usa_0024|GOOG|20190404|20190401|20190401|||0.4402|||0||||1.3954||
usa_0024|GOOG|20190405|20190401|20190401|5.9691|4.5713||1207.15||0||838706.0913||||
usa_0024|GOOG|20190408|20190401|20190401||||||0||||||
usa_0024|GOOG|20190409|20190401|20190401||||||0||||||
usa_0024|GOOG|20190410|20190401|20190401||||||0|3.3165||30.152||8|1368.125
usa_0024|GOOG|20190411|20190401|20190401|||0.4364|||0||||1.3954|8|1371.875
usa_0024|GOOG|20190412|20190401|20190401|6.0221|4.6119||1217.87||0||846154.1543||||
usa_0024|GOOG|20190415|20190401|20190401|||||1651481|0||||||
usa_0024|GOOG|20190416|20190415|20190415||||||0||||||
usa_0024|GOOG|20190417|20190415|20190415||||||0|3.2248||31.0093|||
usa_0024|GOOG|20190418|20190415|20190415|||0.4479|||0||||||
usa_0024|GOOG|20190422|20190415|20190415|6.1753|4.7255||1248.84||0||866999.4272||1.3954||
usa_0024|GOOG|20190423|20190415|20190415||||||0|||||7|1370.7143
usa_0024|GOOG|20190424|20190415|20190415||||||0|3.1744||31.5024|||
usa_0024|GOOG|20190425|20190415|20190415|||0.4578|||0||||||
usa_0024|GOOG|20190426|20190415|20190415||||||0||||||
usa_0024|GOOG|20190429|20190415|20190415|6.3668|4.8721||1287.58||0||893894.432||1.4048|8|1361.875
usa_0024|GOOG|20190430|20190415|20190415|||||1723153|0|||||9|1354.6667
usa_0024|GOOG|20190501|20190501|20190501||||||0|3.4133||29.2972|||
usa_0024|GOOG|20190502|20190501|20190501|||0.4212|||0|||||9|1365.7778
usa_0024|GOOG|20190503|20190501|20190501||||||0||||||
usa_0024|GOOG|20190506|20190501|20190501|5.8813|4.5006||1189.39||0||825726.6333||||
usa_0024|GOOG|20190507|20190501|20190501||||||0||||||
usa_0024|GOOG|20190508|20190501|20190501||||||0|3.4186||29.2518|1.4524||
usa_0024|GOOG|20190509|20190501|20190501|||0.4211|||0||||||
usa_0024|GOOG|20190510|20190501|20190501||||||0||||||
usa_0024|GOOG|20190513|20190501|20190501|5.5977|4.2835||1132.03||0||785904.8089||||
usa_0024|GOOG|20190514|20190501|20190501||||||0||||||
usa_0024|GOOG|20190515|20190501|20190501|||||1900007|0|3.4246||29.2002|1.4524||
usa_0024|GOOG|20190516|20190515|20190515|||0.4272|||0||||||
usa_0024|GOOG|20190517|20190515|20190515||||||0||||||
usa_0024|GOOG|20190520|20190515|20190515|5.6314|4.3093||1138.85||0||790639.5516||||
usa_0024|GOOG|20190521|20190515|20190515||||||0||||||
usa_0024|GOOG|20190522|20190515|20190515||||||0|3.4627||28.8794|||
usa_0024|GOOG|20190523|20190515|20190515|||0.4133|||0||||||
usa_0024|GOOG|20190524|20190515|20190515||||||0||||1.4524||
usa_0024|GOOG|20190528|20190515|20190515|5.6081|4.2915||1134.15||0||787376.6058||||
usa_0024|GOOG|20190529|20190515|20190515||||||0|3.5711||28.0025|||
usa_0024|GOOG|20190530|20190515|20190515|||0.405|||0||||||
usa_0024|GOOG|20190531|20190515|20190515|||||2081877|0||||1.5227||
usa_0024|GOOG|20190603|20190601|20190601||||||0||||||
usa_0024|GOOG|20190604|20190601|20190601|5.2071|3.9847||1053.05||0||731073.4336||||
usa_0024|GOOG|20190605|20190601|20190601||||||0|3.8255||26.1405|||
usa_0024|GOOG|20190606|20190601|20190601|||0.3784|||0||||||
usa_0024|GOOG|20190607|20190601|20190601||||||0||||1.5333||
usa_0024|GOOG|20190610|20190601|20190601||||||0||||||
usa_0024|GOOG|20190611|20190601|20190601|5.3341|4.0818||1078.72||0||748894.6719||||
usa_0024|GOOG|20190612|20190601|20190601||||||0|3.7018||27.0135|||
usa_0024|GOOG|20190613|20190601|20190601|||0.3945|||0||||||
usa_0024|GOOG|20190614|20190601|20190601|||||2369159|0||||1.5333||
usa_0024|GOOG|20190617|20190615|20190615||||||0||||||
usa_0024|GOOG|20190618|20190615|20190615|5.4571|4.1759||1103.6||0||766167.4577||||
usa_0024|GOOG|20190619|20190615|20190615||||||0|3.6169||27.6481|||
usa_0024|GOOG|20190620|20190615|20190615|||0.4027|||0||||||
usa_0024|GOOG|20190621|20190615|20190615||||||0||||||
usa_0024|GOOG|20190624|20190615|20190615||||||0||||1.5333||
usa_0024|GOOG|20190625|20190615|20190615|5.3718|4.1107||1086.35||0||754191.7521||||
usa_0024|GOOG|20190626|20190615|20190615||||||0|3.6924||27.083|||
usa_0024|GOOG|20190627|20190615|20190615|||0.3898|||0||||||
usa_0024|GOOG|20190628|20190615|20190615|||||2487379|0||||||
usa_0024|GOOG|20190701|20190701|20190701||||||0||||||
usa_0024|GOOG|20190702|20190701|20190701|5.2558|4.013||1111.25||0||771263.0625||||
usa_0024|GOOG|20190703|20190701|20190701||||||0|4.417||22.6399|1.5333||
usa_0024|GOOG|20190705|20190701|20190701|||0.1994|||0||||||
usa_0024|GOOG|20190708|20190701|20190701||||||0||||||
usa_0024|GOOG|20190709|20190701|20190701|5.32|4.062||1124.83||0||780688.2615||||
usa_0024|GOOG|20190710|20190701|20190701||||||0|4.3438||23.0214|||
usa_0024|GOOG|20190711|20190701|20190701||||||0||||1.5||
usa_0024|GOOG|20190712|20190701|20190701|||0.2017|||0||||||
usa_0024|GOOG|20190715|20190701|20190701|||||2673500|0||||||
usa_0024|GOOG|20190716|20190715|20190715|5.456|4.1658||1153.58||0||800642.199||||
usa_0024|GOOG|20190717|20190715|20190715||||||0|4.3215||23.1399|||
usa_0024|GOOG|20190718|20190715|20190715||||||0||||1.5227||
usa_0024|GOOG|20190719|20190715|20190715|||0.1991|||0||||||
usa_0024|GOOG|20190722|20190715|20190715||||||0||||||
usa_0024|GOOG|20190723|20190715|20190715|5.4211|4.1353||1146.21||0||794780.1801||||
usa_0024|GOOG|20190724|20190715|20190715||||||0|4.354||22.9675|||
usa_0024|GOOG|20190725|20190715|20190715||||||0||||||
usa_0024|GOOG|20190726|20190715|20190715|||0.2203|||0||||1.5227|9|1410.5556
usa_0024|GOOG|20190729|20190715|20190715||||||0||||||
usa_0024|GOOG|20190730|20190715|20190715|5.7944|4.4201||1225.14||0||849510.1158|||9|1416.1111
usa_0024|GOOG|20190731|20190715|20190715|||||2791769|0|4.0717||24.5595|||
usa_0024|GOOG|20190801|20190801|20190801||||||0||||||
usa_0024|GOOG|20190802|20190801|20190801|||0.2104|||0||||1.5111||
usa_0024|GOOG|20190805|20190801|20190801||||||0||||||
usa_0024|GOOG|20190806|20190801|20190801|5.5334|4.221||1169.95||0||811241.4581||||
usa_0024|GOOG|20190807|20190801|20190801||||||0|4.2198||23.6978|||
usa_0024|GOOG|20190808|20190801|20190801||||||0||||||
usa_0024|GOOG|20190809|20190801|20190801|||0.2093|||0||||1.5111||
usa_0024|GOOG|20190812|20190801|20190801||||||0||||||
usa_0024|GOOG|20190813|20190801|20190801|5.6626|4.3196||1197.27||0||830185.1024||||
usa_0024|GOOG|20190814|20190801|20190801||||||0|4.255||23.502|||
usa_0024|GOOG|20190815|20190801|20190801|||||2856241|0||||||
usa_0024|GOOG|20190816|20190815|20190815|||0.2075|||0||||1.5111||
usa_0024|GOOG|20190819|20190815|20190815||||||0||||||
usa_0024|GOOG|20190820|20190815|20190815|5.5937|4.267||1182.69||0||820075.3537||||
usa_0024|GOOG|20190821|20190815|20190815||||||0|4.1587||24.0462|||
usa_0024|GOOG|20190822|20190815|20190815||||||0||||||
usa_0024|GOOG|20190823|20190815|20190815|||0.2029|||0||||||
usa_0024|GOOG|20190826|20190815|20190815||||||0||||1.5435||
usa_0024|GOOG|20190827|20190815|20190815|5.5234|4.2134||1167.84||0||809778.3875||||
usa_0024|GOOG|20190828|20190815|20190815||||||0|4.2305||23.6379|||
usa_0024|GOOG|20190829|20190815|20190815||||||0||||||
usa_0024|GOOG|20190830|20190815|20190815|||0.2094||2304924|0||||||
usa_0024|GOOG|20190903|20190901|20190901|5.526|4.2154||1168.39||0||810159.7566||1.5435||
usa_0024|GOOG|20190904|20190901|20190901||||||0|4.1933||23.8476|||
usa_0024|GOOG|20190905|20190901|20190901||||||0||||||
usa_0024|GOOG|20190906|20190901|20190901|||0.2123|||0||||||
usa_0024|GOOG|20190909|20190901|20190901||||||0||||||
usa_0024|GOOG|20190910|20190901|20190901|5.7039|4.3511||1206||0||836238.4704||1.5435||
usa_0024|GOOG|20190911|20190901|20190901||||||0|4.0601||24.63|||
usa_0024|GOOG|20190912|20190901|20190901||||||0||||||
usa_0024|GOOG|20190913|20190901|20190901|||0.2184||2551202|0||||||
usa_0024|GOOG|20190916|20190915|20190915||||||0||||||
usa_0024|GOOG|20190917|20190915|20190915|5.8134|4.4346||1229.15||0||852290.6434||1.5435||
usa_0024|GOOG|20190918|20190915|20190915||||||0|4.0198||24.8771|||
usa_0024|GOOG|20190919|20190915|20190915||||||0||||||
usa_0024|GOOG|20190920|20190915|20190915|||0.2167|||0|||||9|1420.5556
usa_0024|GOOG|20190923|20190915|20190915||||||0||||||
usa_0024|GOOG|20190924|20190915|20190915|5.7643|4.3971||1218.76||0||845086.234||||
usa_0024|GOOG|20190925|20190915|20190915||||||0|3.9743||25.1619|||
usa_0024|GOOG|20190926|20190915|20190915||||||0||||||
usa_0024|GOOG|20190927|20190915|20190915|||0.2159|||0||||1.5435||
usa_0024|GOOG|20190930|20190915|20190915|||||2951557|0||||||
usa_0024|GOOG|20191001|20191001|20191001|5.4402|4.2705||1205.1||0||832610.8206||||
usa_0024|GOOG|20191002|20191001|20191001||||||0|3.9605||25.2496|||
usa_0024|GOOG|20191003|20191001|20191001||||||0||||||
usa_0024|GOOG|20191004|20191001|20191001|||0.3445|||0||||||
usa_0024|GOOG|20191007|20191001|20191001||||||0||||1.5435||
usa_0024|GOOG|20191008|20191001|20191001|5.3681|4.2139||1189.13||0||821577.0518||||
usa_0024|GOOG|20191009|20191001|20191001||||||0|3.8759||25.8006|||
usa_0024|GOOG|20191010|20191001|20191001||||||0||||||
usa_0024|GOOG|20191011|20191001|20191001|||0.3463|||0||||||
usa_0024|GOOG|20191014|20191001|20191001||||||0||||1.5435||
usa_0024|GOOG|20191015|20191001|20191001|5.6114|4.4048||1243.01|2675833|0||858803.0671||||
usa_0024|GOOG|20191016|20191015|20191015||||||0|3.7471||26.6876|||
usa_0024|GOOG|20191017|20191015|20191015||||||0||||||
usa_0024|GOOG|20191018|20191015|20191015|||0.3549|||0||||||
usa_0024|GOOG|20191021|20191015|20191015||||||0||||1.5435||
usa_0024|GOOG|20191022|20191015|20191015|5.6104|4.3963||1242.8||0||857143.5007||||
usa_0024|GOOG|20191023|20191015|20191015||||||0|3.701||27.02|||
usa_0024|GOOG|20191024|20191015|20191015||||||0||||||
usa_0024|GOOG|20191025|20191015|20191015|||0.3604|||0||||||
usa_0024|GOOG|20191028|20191015|20191015||||||0||||1.5435||
usa_0024|GOOG|20191029|20191015|20191015|5.6999|4.4664||1262.62||0||870813.105|||9|1459.4444
usa_0024|GOOG|20191030|20191015|20191015||||||0|3.6946||27.0663|||
usa_0024|GOOG|20191031|20191015|20191015|||||3319171|0||||||
usa_0024|GOOG|20191101|20191101|20191101|||0.3629|||0||||||
usa_0024|GOOG|20191104|20191101|20191101||||||0||||1.5435||
usa_0024|GOOG|20191105|20191101|20191101|5.8327|4.5705||1292.03||0||891096.8114||||
usa_0024|GOOG|20191106|20191101|20191101||||||0|3.6074||27.721|||
usa_0024|GOOG|20191107|20191101|20191101||||||0||||||
usa_0024|GOOG|20191108|20191101|20191101|||0.3736|||0||||||
usa_0024|GOOG|20191111|20191101|20191101||||||0||||1.5454||
usa_0024|GOOG|20191112|20191101|20191101|5.8632|4.5944||1298.8||0||895765.9951||||
usa_0024|GOOG|20191113|20191101|20191101||||||0|3.5901||27.8541|||
usa_0024|GOOG|20191114|20191101|20191101||||||0||||||
usa_0024|GOOG|20191115|20191101|20191101|||0.3803||3499483|0||||||
usa_0024|GOOG|20191118|20191115|20191115||||||0||||1.5454||
usa_0024|GOOG|20191119|20191115|20191115|5.9384|4.6533||1315.46||0||907256.1872||||
usa_0024|GOOG|20191120|20191115|20191115||||||0|3.5762||27.9624|||
usa_0024|GOOG|20191121|20191115|20191115||||||0||||||
usa_0024|GOOG|20191122|20191115|20191115|||0.3691|||0||||||
usa_0024|GOOG|20191125|20191115|20191115||||||0||||1.5454||
usa_0024|GOOG|20191126|20191115|20191115|5.9298|4.6466||1313.55||0||905938.8843||||
usa_0024|GOOG|20191127|20191115|20191115||||||0|3.5492||28.1758||9|1480.5556
usa_0024|GOOG|20191129|20191115|20191115|||0.3718||3092148|0||||||
usa_0024|GOOG|20191202|20191201|20191201||||||0||||1.5454||
usa_0024|GOOG|20191203|20191201|20191201|5.8473|4.582||1295.28||0||893338.2955|||10|1482.5
usa_0024|GOOG|20191204|20191201|20191201||||||0|3.5289||28.3378|||
usa_0024|GOOG|20191205|20191201|20191201||||||0||||||
usa_0024|GOOG|20191206|20191201|20191201|||0.382|||0||||||
usa_0024|GOOG|20191209|20191201|20191201||||||0||||1.5111||
usa_0024|GOOG|20191210|20191201|20191201|6.0702|4.7566||1344.66||0||927395.0593||||
usa_0024|GOOG|20191211|20191201|20191201||||||0|3.4646||28.8631|||
usa_0024|GOOG|20191212|20191201|20191201||||||0||||||
usa_0024|GOOG|20191213|20191201|20191201|||0.384||3474839|0||||||
usa_0024|GOOG|20191216|20191215|20191215||||||0||||1.5111||
usa_0024|GOOG|20191217|20191215|20191215|6.1175|4.7936||1355.12||0||934609.1895||||
usa_0024|GOOG|20191218|20191215|20191215||||||0|3.4452||29.0262|||
usa_0024|GOOG|20191219|20191215|20191215||||||0||||||
usa_0024|GOOG|20191220|20191215|20191215|||0.3845|||0|||||11|1488.6364
usa_0024|GOOG|20191223|20191215|20191215||||||0||||||
usa_0024|GOOG|20191224|20191215|20191215|6.0653|4.7527||1343.56||0||926636.4031||1.5435|12|1486.25
usa_0024|GOOG|20191226|20191215|20191215||||||0|3.4255||29.1931|||
usa_0024|GOOG|20191227|20191215|20191215|||0.3852|||0|||||13|1487.3077
usa_0024|GOOG|20191230|20191215|20191215||||||0||||||
usa_0024|GOOG|20191231|20191215|20191215|5.7704|4.5686||1337.02|3234964|0||920317.6617||||
usa_0024|GOOG|20200102|20200101|20200101||||||0|3.5967||27.8034|1.5435||
usa_0024|GOOG|20200103|20200101|20200101|||2.2063|||0||||||
usa_0024|GOOG|20200106|20200101|20200101||||||0||||||
usa_0024|GOOG|20200107|20200101|20200101|6.0135|4.7611||1393.34||0||959084.6889||||
usa_0024|GOOG|20200108|20200101|20200101||||||0||||||
usa_0024|GOOG|20200109|20200101|20200101||||||0|3.4638||28.8701|1.4894|13|1508.0769
usa_0024|GOOG|20200110|20200101|20200101|||2.3183|||0|||||12|1508.75
usa_0024|GOOG|20200113|20200101|20200101||||||0||||||
usa_0024|GOOG|20200114|20200101|20200101|6.1755|4.8894||1430.88||0||984924.7848||||
usa_0024|GOOG|20200115|20200101|20200101|||||3480684|0||||||
usa_0024|GOOG|20200116|20200115|20200115||||||0|3.3878||29.5181|1.4894||
usa_0024|GOOG|20200117|20200115|20200115|||2.4004|||0|||||12|1526.6667
usa_0024|GOOG|20200121|20200115|20200115|6.4065|5.0723||1484.4||0||1021764.474||||
usa_0024|GOOG|20200122|20200115|20200115||||||0||||||
usa_0024|GOOG|20200123|20200115|20200115||||||0|3.3081||30.2288|||
usa_0024|GOOG|20200124|20200115|20200115|||2.3782|||0||||1.4894||
usa_0024|GOOG|20200127|20200115|20200115||||||0||||||
usa_0024|GOOG|20200128|20200115|20200115|6.2691|4.9559||1452.56||0||998324.2974||||
usa_0024|GOOG|20200129|20200115|20200115||||||0||||||
usa_0024|GOOG|20200130|20200115|20200115||||||0|3.3781||29.6023|||
usa_0024|GOOG|20200131|20200115|20200115|||2.3256||3520621|0||||1.4894||
usa_0024|GOOG|20200203|20200201|20200201||||||0||||||
usa_0024|GOOG|20200204|20200201|20200201|6.2454|4.9372||1447.07||0||994551.0967|||13|1554.2308
usa_0024|GOOG|20200205|20200201|20200201||||||0|||||12|1585.4167
usa_0024|GOOG|20200206|20200201|20200201||||||0|3.3315||30.0169|||
usa_0024|GOOG|20200207|20200201|20200201|||2.3985|||0||||1.4894||
usa_0024|GOOG|20200210|20200201|20200201||||||0||||||
usa_0024|GOOG|20200211|20200201|20200201|6.5118|5.1477||1508.79||0||1036970.3948||||
usa_0024|GOOG|20200212|20200201|20200201||||||0||||||
usa_0024|GOOG|20200213|20200201|20200201||||||0|3.2469||30.7983|||
usa_0024|GOOG|20200214|20200201|20200201|||2.4659||3542143|0||||1.5||
usa_0024|GOOG|20200218|20200215|20200215|6.5587|5.1849||1519.67||0||1044448.0676|||12|1594.5833
usa_0024|GOOG|20200219|20200215|20200215||||||0||||||
usa_0024|GOOG|20200220|20200215|20200215||||||0|3.2395||30.8693|||
usa_0024|GOOG|20200221|20200215|20200215|||2.4081|||0||||1.5||
usa_0024|GOOG|20200224|20200215|20200215||||||0||||||
usa_0024|GOOG|20200225|20200215|20200215|5.9924|4.7372||1388.45||0||954262.3855||||
usa_0024|GOOG|20200226|20200215|20200215||||||0||||||
usa_0024|GOOG|20200227|20200215|20200215||||||0|3.7312||26.8013|||
usa_0024|GOOG|20200228|20200215|20200215|||2.1717||3243144|0||||1.5||
usa_0024|GOOG|20200302|20200301|20200301||||||0||||||
usa_0024|GOOG|20200303|20200301|20200301|5.7893|4.5766||1341.39||0||921918.7017|||12|1592.5
usa_0024|GOOG|20200304|20200301|20200301||||||0||||||
usa_0024|GOOG|20200305|20200301|20200301||||||0|3.7285||26.8207|||
usa_0024|GOOG|20200306|20200301|20200301|||2.1054|||0||||1.5||
usa_0024|GOOG|20200309|20200301|20200301||||||0||||||
usa_0024|GOOG|20200310|20200301|20200301|5.526|4.3685||1280.39||0||879994.2496||||
usa_0024|GOOG|20200311|20200301|20200301||||||0||||||
usa_0024|GOOG|20200312|20200301|20200301||||||0|4.4111||22.67|||
usa_0024|GOOG|20200313|20200301|20200301|||1.9778||3750970|0||||1.4783||
usa_0024|GOOG|20200316|20200315|20200315||||||0||||||
usa_0024|GOOG|20200317|20200315|20200315|4.8329|3.8206||1119.8||0||769622.9748|||13|1577.6923
usa_0024|GOOG|20200318|20200315|20200315||||||0|||||13|1562.6923
usa_0024|GOOG|20200319|20200315|20200315||||||0|4.4096||22.6777||13|1553.0769
usa_0024|GOOG|20200320|20200315|20200315|||1.7387|||0||||1.4667|12|1549.1667
usa_0024|GOOG|20200323|20200315|20200315|4.5603|||||0|4.6545||21.4848|||
usa_0024|GOOG|20200324|20200315|20200315||3.8706||1134.46||0||779698.589||||
usa_0024|GOOG|20200325|20200315|20200315||||||0||||||
usa_0024|GOOG|20200326|20200315|20200315||||||0|||||12|1494.1667
usa_0024|GOOG|20200327|20200315|20200315|||1.801|||0||||1.4667|12|1481.25
usa_0024|GOOG|20200328|20200315|20200315|||||||||||12|1469.1667
usa_0024|GOOG|20200330|20200315|20200315|4.9495|||||0|4.2884||23.3188|||
usa_0024|GOOG|20200331|20200315|20200315||3.9052||1162.81|3884707|0||795329.4813||||
usa_0024|GOOG|20200401|20200401|20200401||||||0||||||
usa_0024|GOOG|20200402|20200401|20200401||||||0||||||
usa_0024|GOOG|20200403|20200401|20200401|||0.9126|||0||||1.4444||
usa_0024|GOOG|20200406|20200401|20200401|4.9591|||||0|4.1747||23.954|||
usa_0024|GOOG|20200407|20200401|20200401||3.9848||1186.51||0||811540.4483||||
usa_0024|GOOG|20200408|20200401|20200401||||||0||||||
usa_0024|GOOG|20200409|20200401|20200401||||||0||||||
usa_0024|GOOG|20200413|20200401|20200401|5.0872||1.0121|||0|4.0696||24.5724|1.4444||
usa_0024|GOOG|20200414|20200401|20200401||4.2626||1269.23||0||868118.67||||
usa_0024|GOOG|20200415|20200401|20200401|||||4105056|0||||||
usa_0024|GOOG|20200416|20200415|20200415||||||0||||||
usa_0024|GOOG|20200417|20200415|20200415||||||0|||||12|1467.5
usa_0024|GOOG|20200420|20200415|20200415|5.2921||1.0529|||0|3.912||25.5623|1.4667||
usa_0024|GOOG|20200421|20200415|20200415||4.0769||1216.34||0||830298.2541|||12|1463.3333
usa_0024|GOOG|20200422|20200415|20200415||||||0|||||11|1462.2727
usa_0024|GOOG|20200423|20200415|20200415||||||0||||||
usa_0024|GOOG|20200424|20200415|20200415||||||0||||||
usa_0024|GOOG|20200427|20200415|20200415|5.3308||1.0606|||0|3.8836||25.7493|1.4667||
usa_0024|GOOG|20200428|20200415|20200415||4.135||1233.67||0||842128.0621||||
usa_0024|GOOG|20200429|20200415|20200415||||||0|||||11|1492.7273
usa_0024|GOOG|20200430|20200415|20200415|||||3496044|0||||||
usa_0024|GOOG|20200501|20200501|20200501||||||0|||||11|1486.3636
usa_0024|GOOG|20200504|20200501|20200501|5.5436||1.1029|||0|3.7345||26.777|1.4565||
usa_0024|GOOG|20200505|20200501|20200501||4.5286||1351.11||0||922294.9784||||
usa_0024|GOOG|20200506|20200501|20200501||||||0||||||
usa_0024|GOOG|20200507|20200501|20200501||||||0||||||
usa_0024|GOOG|20200508|20200501|20200501||||||0||||||
usa_0024|GOOG|20200511|20200501|20200501|5.863||1.1664|||0|3.5311||28.3201|1.4565||
usa_0024|GOOG|20200512|20200501|20200501||4.6112||1375.74||0||939107.9139||||
usa_0024|GOOG|20200513|20200501|20200501||||||0||||||
usa_0024|GOOG|20200514|20200501|20200501||||||0||||||
usa_0024|GOOG|20200515|20200501|20200501|||||3462105|0||||||
usa_0024|GOOG|20200518|20200515|20200515|5.7823||1.1504|||0|3.5804||27.9302|1.4565||
usa_0024|GOOG|20200519|20200515|20200515||4.6036||1373.485||0||937568.6054||||
usa_0024|GOOG|20200520|20200515|20200515||||||0||||||
usa_0024|GOOG|20200521|20200515|20200515||||||0||||||
usa_0024|GOOG|20200522|20200515|20200515||||||0||||||
usa_0024|GOOG|20200526|20200515|20200515|5.9205|4.7495|1.1779|1417.02||0|3.4968|967286.4758|28.5978|1.4565||
usa_0024|GOOG|20200527|20200515|20200515||||||0||||||
usa_0024|GOOG|20200528|20200515|20200515||||||0||||||
usa_0024|GOOG|20200529|20200515|20200515|||||3307109|0||||||
usa_0024|GOOG|20200601|20200601|20200601||||||0||||||
usa_0024|GOOG|20200602|20200601|20200601|6.0133|4.8239|1.1963|1439.22||0|3.4428|982440.6442|29.0458|1.4565||
usa_0024|GOOG|20200603|20200601|20200601||||||0||||||
usa_0024|GOOG|20200604|20200601|20200601||||||0||||||
usa_0024|GOOG|20200605|20200601|20200601||||||0||||||
usa_0024|GOOG|20200608|20200601|20200601||||||0||||||
usa_0024|GOOG|20200609|20200601|20200601|6.0841|4.8807|1.2104|1456.16||0|3.4028|994004.2304|29.3877|||
usa_0024|GOOG|20200610|20200601|20200601||||||0||||1.4565|11|1503.6364
usa_0024|GOOG|20200611|20200601|20200601||||||0||||||
usa_0024|GOOG|20200612|20200601|20200601||||||0||||||
usa_0024|GOOG|20200615|20200601|20200601|||||3371476|0||||||
usa_0024|GOOG|20200616|20200615|20200615|6.0279|4.8357|1.1992|1442.72||0|3.4345|984829.8149|29.1164|||
usa_0024|GOOG|20200617|20200615|20200615||||||0||||1.4565|11|1540.9091
usa_0024|GOOG|20200618|20200615|20200615||||||0||||||
usa_0024|GOOG|20200619|20200615|20200615||||||0||||||
usa_0024|GOOG|20200622|20200615|20200615||||||0||||||
usa_0024|GOOG|20200623|20200615|20200615|6.1185|4.9084|1.2173|1464.41||0|3.3836|999635.8471|29.5542|||
usa_0024|GOOG|20200624|20200615|20200615||||||0||||1.4565||
usa_0024|GOOG|20200625|20200615|20200615||||||0||||||
usa_0024|GOOG|20200626|20200615|20200615||||||0|||||10|1545
usa_0024|GOOG|20200629|20200615|20200615||||||0||||||
usa_0024|GOOG|20200630|20200615|20200615|5.9018|4.6448||1413.61|2384162|0|3.2166|962972.3362|31.0889|||
usa_0024|GOOG|20200701|20200701|20200701||||||0||||1.4565||
usa_0024|GOOG|20200702|20200701|20200701||||||0||||||
usa_0024|GOOG|20200706|20200701|20200701||||||0||||||
usa_0024|GOOG|20200707|20200701|20200701|6.2006|4.88||1485.18||0|3.0616|1011726.8937|32.6629|||
usa_0024|GOOG|20200708|20200701|20200701||||||0||||1.4565|10|1557
usa_0024|GOOG|20200709|20200701|20200701||||||0||||||
usa_0024|GOOG|20200710|20200701|20200701||||||0||||||
usa_0024|GOOG|20200713|20200701|20200701||||||0|||||10|1592
usa_0024|GOOG|20200714|20200701|20200701|6.3484|4.9963||1520.58||0|2.9903|1035841.9047|33.4414|||
usa_0024|GOOG|20200715|20200701|20200701|||||2437191|0||||1.4546|10|1611.5
usa_0024|GOOG|20200716|20200715|20200715||||||0|||||10|1637
usa_0024|GOOG|20200717|20200715|20200715||||||0||||||
usa_0024|GOOG|20200720|20200715|20200715||||||0||||||
usa_0024|GOOG|20200721|20200715|20200715|6.5064|5.1206||1558.42||0|2.9177|1061619.0803|34.2736|||
usa_0024|GOOG|20200722|20200715|20200715||||||0||||1.4546||
usa_0024|GOOG|20200723|20200715|20200715||||||0||||||
usa_0024|GOOG|20200724|20200715|20200715||||||0||||||
usa_0024|GOOG|20200727|20200715|20200715||||||0||||||
usa_0024|GOOG|20200728|20200715|20200715|6.2639|4.9222||1500.34||0|3.0306|1020476.6556|32.9963|||
usa_0024|GOOG|20200729|20200715|20200715||||||0||||1.4546||
usa_0024|GOOG|20200730|20200715|20200715||||||0|||||10|1651.5
usa_0024|GOOG|20200731|20200715|20200715|||||2472852|0|||||10|1716
usa_0024|GOOG|20200803|20200801|20200801||||||0||||||
usa_0024|GOOG|20200804|20200801|20200801|6.1162|4.8061||1464.97||0|3.1038|996419.2691|32.2184||10|1731
usa_0024|GOOG|20200805|20200801|20200801||||||0||||||
usa_0024|GOOG|20200806|20200801|20200801||||||0||||1.5111||
usa_0024|GOOG|20200807|20200801|20200801||||||0||||||
usa_0024|GOOG|20200810|20200801|20200801||||||0||||||
usa_0024|GOOG|20200811|20200801|20200801|6.1803|4.8565||1480.32||0|3.0716|1006859.7804|32.556|||
usa_0024|GOOG|20200812|20200801|20200801||||||0||||||
usa_0024|GOOG|20200813|20200801|20200801||||||0||||1.4884||
usa_0024|GOOG|20200814|20200801|20200801|||||1610036|0||||||
usa_0024|GOOG|20200817|20200815|20200815||||||0||||||
usa_0024|GOOG|20200818|20200815|20200815|6.5071|5.1133||1558.6||0|2.9174|1060102.987|34.2775|||
usa_0024|GOOG|20200819|20200815|20200815||||||0||||||
usa_0024|GOOG|20200820|20200815|20200815||||||0||||1.4884||
usa_0024|GOOG|20200821|20200815|20200815||||||0||||||
usa_0024|GOOG|20200824|20200815|20200815||||||0||||||
usa_0024|GOOG|20200825|20200815|20200815|6.7143|5.2761||1608.22||0|2.8273|1093852.7048|35.3688||10|1768
usa_0024|GOOG|20200826|20200815|20200815||||||0||||||
usa_0024|GOOG|20200827|20200815|20200815||||||0||||||
usa_0024|GOOG|20200828|20200815|20200815||||||0||||||
usa_0024|GOOG|20200831|20200815|20200815|||||2290314|0||||1.4884||
usa_0024|GOOG|20200901|20200901|20200901|6.9334|5.4483||1660.71||0|2.738|1129554.4922|36.5232|||
usa_0024|GOOG|20200902|20200901|20200901||||||0|||||10|1780
usa_0024|GOOG|20200903|20200901|20200901||||||0||||||
usa_0024|GOOG|20200904|20200901|20200901||||||0||||||
usa_0024|GOOG|20200908|20200901|20200901|6.3977|5.0273||1532.39||0|2.9673|1042275.899|33.7011|||
usa_0024|GOOG|20200909|20200901|20200901||||||0||||||
usa_0024|GOOG|20200910|20200901|20200901||||||0||||||
usa_0024|GOOG|20200911|20200901|20200901||||||0||||1.4884||
usa_0024|GOOG|20200914|20200901|20200901||||||0||||||
usa_0024|GOOG|20200915|20200901|20200901|6.4355|5.057||1541.44|2249210|0|2.9498|1048431.3796|33.9002|||
usa_0024|GOOG|20200916|20200915|20200915||||||0||||||
usa_0024|GOOG|20200917|20200915|20200915||||||0||||||
usa_0024|GOOG|20200918|20200915|20200915||||||0||||1.4773||
usa_0024|GOOG|20200921|20200915|20200915||||||0||||||
usa_0024|GOOG|20200922|20200915|20200915|6.1183|4.8078||1465.46||0|3.1028|996752.5493|32.2292|||
usa_0024|GOOG|20200923|20200915|20200915||||||0||||||
usa_0024|GOOG|20200924|20200915|20200915||||||0||||||
usa_0024|GOOG|20200925|20200915|20200915||||||0||||||
usa_0024|GOOG|20200927|20200915|20200915||||||||||1.4773||
usa_0024|GOOG|20200928|20200915|20200915||||||0||||||
usa_0024|GOOG|20200929|20200915|20200915|6.1344|4.8204||1469.33||0|3.0946|999384.7824|32.3143||9|1786.1111
usa_0024|GOOG|20200930|20200915|20200915|||||2557893|0||||||
usa_0024|GOOG|20201001|20201001|20201001||||||0||||||
usa_0024|GOOG|20201002|20201001|20201001||||||0||||||
usa_0024|GOOG|20201005|20201001|20201001||||||0||||1.4773||
usa_0024|GOOG|20201006|20201001|20201001|5.8414|4.6263|2.5414|1453.44||0|3.5605|985031.1706|28.0858|||
usa_0024|GOOG|20201007|20201001|20201001||||||0||||||
usa_0024|GOOG|20201008|20201001|20201001||||||0||||||
usa_0024|GOOG|20201009|20201001|20201001||||||0||||||
usa_0024|GOOG|20201012|20201001|20201001||||||0||||1.4773||
usa_0024|GOOG|20201013|20201001|20201001|6.3166|5.0027|2.7481|1571.68||0|3.2927|1065165.2563|30.3706|||
usa_0024|GOOG|20201014|20201001|20201001||||||0||||||
usa_0024|GOOG|20201015|20201001|20201001|||||2381334|0||||||
usa_0024|GOOG|20201016|20201015|20201015||||||0||||||
usa_0024|GOOG|20201019|20201015|20201015||||||0||||1.4773|9|1801.6667
usa_0024|GOOG|20201020|20201015|20201015|6.2533|4.9525|2.7206|1555.93||0|3.326|1054491.1033|30.0663||9|1807.2222
usa_0024|GOOG|20201021|20201015|20201015||||||0||||||
usa_0024|GOOG|20201022|20201015|20201015||||||0|||||9|1819.4444
usa_0024|GOOG|20201023|20201015|20201015||||||0|||||10|1819.5
usa_0024|GOOG|20201026|20201015|20201015||||||0||||1.4318||
usa_0024|GOOG|20201027|20201015|20201015|6.4476|5.0966|2.8051|1604.26||0|3.2258|1085163.656|31.0002|||
usa_0024|GOOG|20201028|20201015|20201015||||||0||||||
usa_0024|GOOG|20201029|20201015|20201015||||||0||||||
usa_0024|GOOG|20201030|20201015|20201015|||||2461144|0|||||11|1881.3636
usa_0024|GOOG|20201102|20201101|20201101||||||0||||1.4091||
usa_0024|GOOG|20201103|20201101|20201101|6.6322|5.2426|2.8854|1650.21||0|3.136|1116245.4445|31.8881||11|1897.7273
usa_0024|GOOG|20201104|20201101|20201101||||||0||||||
usa_0024|GOOG|20201105|20201101|20201101||||||0||||||
usa_0024|GOOG|20201106|20201101|20201101||||||0||||||
usa_0024|GOOG|20201109|20201101|20201101||||||0||||||
usa_0024|GOOG|20201110|20201101|20201101|6.9947|5.5291|3.0431|1740.39||0|2.9735|1177245.5683|33.6307|||
usa_0024|GOOG|20201111|20201101|20201101||||||0||||1.4318||
usa_0024|GOOG|20201112|20201101|20201101||||||0||||||
usa_0024|GOOG|20201113|20201101|20201101|||||2606917|0||||||
usa_0024|GOOG|20201116|20201115|20201115||||||0||||||
usa_0024|GOOG|20201117|20201115|20201115|7.1143|5.6236|3.0951|1770.15||0|2.9235|1197376.0149|34.2058|||
usa_0024|GOOG|20201118|20201115|20201115||||||0||||1.4318||
usa_0024|GOOG|20201119|20201115|20201115||||||0||||||
usa_0024|GOOG|20201120|20201115|20201115||||||0||||||
usa_0024|GOOG|20201123|20201115|20201115||||||0||||||
usa_0024|GOOG|20201124|20201115|20201115|7.1092|5.6196|3.0929|1768.88||0|2.9256|1196516.9535|34.1813|||
usa_0024|GOOG|20201125|20201115|20201115||||||0||||||
usa_0024|GOOG|20201127|20201115|20201115||||||0||||||
usa_0024|GOOG|20201130|20201115|20201115|||||2366772|0||||1.4318||
usa_0024|GOOG|20201201|20201201|20201201|7.2266|5.7124|3.144|1798.1||0|2.878|1216282.13|34.7459|||
usa_0024|GOOG|20201202|20201201|20201201||||||0||||||
usa_0024|GOOG|20201203|20201201|20201201||||||0||||||
usa_0024|GOOG|20201204|20201201|20201201||||||0||||||
usa_0024|GOOG|20201207|20201201|20201201||||||0||||1.4318||
usa_0024|GOOG|20201208|20201201|20201201|7.3088|5.7774|3.1798|1818.55||0|2.8457|1230115.0479|35.1411|||
usa_0024|GOOG|20201209|20201201|20201201||||||0||||||
usa_0024|GOOG|20201210|20201201|20201201||||||0||||||
usa_0024|GOOG|20201211|20201201|20201201||||||0||||||
usa_0024|GOOG|20201214|20201201|20201201||||||0||||||
usa_0024|GOOG|20201215|20201201|20201201|7.1047|5.616|3.091|1767.77|2325774|0|2.9274|1195766.1204|34.1598|1.4318||
usa_0024|GOOG|20201216|20201215|20201215||||||0|||||11|1914.0909
usa_0024|GOOG|20201217|20201215|20201215||||||0||||||
usa_0024|GOOG|20201218|20201215|20201215||||||0||||||
usa_0024|GOOG|20201221|20201215|20201215||||||0||||||
usa_0024|GOOG|20201222|20201215|20201215|6.9268|5.4754|3.0136|1723.5||0|3.0026|1165820.728|33.3043|1.4318||
usa_0024|GOOG|20201223|20201215|20201215||||||0||||||
usa_0024|GOOG|20201224|20201215|20201215||||||0||||||
usa_0024|GOOG|20201228|20201215|20201215||||||0||||||
usa_0024|GOOG|20201229|20201215|20201215|7.0684|5.5873|3.0751|1758.72||0|2.9425|1189644.4623|33.9849|1.4318||
usa_0024|GOOG|20201230|20201215|20201215||||||0||||||
usa_0024|GOOG|20201231|20201215|20201215|||||1787813|0|||||11|1939.0909
usa_0024|GOOG|20210104|20210101|20210101||||||0||||||
usa_0024|GOOG|20210105|20210101|20210101|6.5528|5.2821|1.5321|1740.92||0|3.3718|1175507.4842|29.6579|1.4318||
usa_0024|GOOG|20210106|20210101|20210101||||||0||||||
usa_0024|GOOG|20210107|20210101|20210101||||||0||||||
usa_0024|GOOG|20210108|20210101|20210101||||||0||||||
usa_0024|GOOG|20210111|20210101|20210101||||||0||||||
usa_0024|GOOG|20210112|20210101|20210101|6.574|5.2992|1.5371|1746.55||0|3.3609|1179308.9841|29.7538|1.4318||
usa_0024|GOOG|20210113|20210101|20210101||||||0||||||
usa_0024|GOOG|20210114|20210101|20210101||||||0|||||11|1952.7273
usa_0024|GOOG|20210115|20210101|20210101|||||2145805|0||||||
usa_0024|GOOG|20210119|20210115|20210115|6.7408|5.4337|1.5761|1790.86||0|3.2778|1209228.0709|30.5087|1.4186||
usa_0024|GOOG|20210120|20210115|20210115||||||0|||||12|1961.3333
usa_0024|GOOG|20210121|20210115|20210115||||||0||||||
usa_0024|GOOG|20210122|20210115|20210115||||||0||||||
usa_0024|GOOG|20210125|20210115|20210115||||||0||||||
usa_0024|GOOG|20210126|20210115|20210115|7.2165|5.8078|1.6873|1917.24||0|3.0617|1292481.8467|32.6617|1.4318||
usa_0024|GOOG|20210127|20210115|20210115||||||0|||||11|1971.4545
usa_0024|GOOG|20210128|20210115|20210115||||||0||||||
usa_0024|GOOG|20210129|20210115|20210115|||||2526518|0||||||
usa_0024|GOOG|20210201|20210201|20210201||||||0|||||11|1980.5455
usa_0024|GOOG|20210202|20210201|20210201|7.2551|5.8389|1.6963|1927.51||0|3.0454|1299405.2306|32.8366|1.4318||
usa_0024|GOOG|20210203|20210201|20210201||||||0|||||13|2157.9669
usa_0024|GOOG|20210204|20210201|20210201||||||0||||||
usa_0024|GOOG|20210205|20210201|20210201||||||0|||||12|2193.6308
usa_0024|GOOG|20210208|20210201|20210201||||||0||||||
usa_0024|GOOG|20210209|20210201|20210201|7.8423|6.3114|1.8336|2083.51||0|2.8174|1404570.5558|35.4942|1.4091||
usa_0024|GOOG|20210210|20210201|20210201||||||0||||||
usa_0024|GOOG|20210211|20210201|20210201||||||0||||||
usa_0024|GOOG|20210212|20210201|20210201|||||2754828|0||||||
usa_0024|GOOG|20210216|20210215|20210215|7.9868|6.4277|1.8674|2121.9||0|2.7664|1430450.6637|36.1482|1.3556||
usa_0024|GOOG|20210217|20210215|20210215||||||0|||||12|2256.1308
usa_0024|GOOG|20210218|20210215|20210215||||||0||||||
usa_0024|GOOG|20210219|20210215|20210215||||||0||||||
usa_0024|GOOG|20210222|20210215|20210215||||||0||||||
usa_0024|GOOG|20210223|20210215|20210215|7.7947|6.2731|1.8225|2070.86||0|2.8346|1396042.7266|35.2787|1.3556||
usa_0024|GOOG|20210224|20210215|20210215||||||0||||||
usa_0024|GOOG|20210225|20210215|20210215||||||0||||||
usa_0024|GOOG|20210226|20210215|20210215|||||2901383|0||||||
usa_0024|GOOG|20210301|20210301|20210301||||||0||||||
usa_0024|GOOG|20210302|20210301|20210301|7.8134|6.2882|1.8269|2075.84||0|2.8278|1399399.9273|35.3635|1.3409||
usa_0024|GOOG|20210303|20210301|20210301||||||0||||||
usa_0024|GOOG|20210304|20210301|20210301||||||0||||||
usa_0024|GOOG|20210305|20210301|20210301||||||0||||||
usa_0024|GOOG|20210308|20210301|20210301||||||0||||||
usa_0024|GOOG|20210309|20210301|20210301|7.7263|6.2181|1.8065|2052.7||0|2.8596|1383800.4041|34.9693|1.3409||
usa_0024|GOOG|20210310|20210301|20210301||||||0||||||
usa_0024|GOOG|20210311|20210301|20210301||||||0||||||
usa_0024|GOOG|20210312|20210301|20210301||||||0||||||
usa_0024|GOOG|20210315|20210301|20210301|||||3143930|0||||||
usa_0024|GOOG|20210316|20210315|20210315|7.8762|6.3387|1.8415|2092.52||0|2.8052|1410644.5275|35.6477|||
usa_0024|GOOG|20210317|20210315|20210315||||||0||||||
usa_0024|GOOG|20210318|20210315|20210315||||||0||||||
usa_0024|GOOG|20210319|20210315|20210315||||||0||||1.3409||
usa_0024|GOOG|20210322|20210315|20210315||||||0||||||
usa_0024|GOOG|20210323|20210315|20210315|7.7273|6.2189|1.8067|2052.96||0|2.8593|1383975.6796|34.9738|||
usa_0024|GOOG|20210324|20210315|20210315||||||0||||||
usa_0024|GOOG|20210325|20210315|20210315||||||0||||||
usa_0024|GOOG|20210326|20210315|20210315||||||0||||1.3409||
usa_0024|GOOG|20210329|20210315|20210315||||||0||||||
usa_0024|GOOG|20210330|20210315|20210315|7.737|6.2267|1.809|2055.54||0|2.8557|1385714.9523|35.0177|||
usa_0024|GOOG|20210331|20210315|20210315|||||2797960|0||||||
usa_0024|GOOG|20210401|20210401|20210401||||||0||||||
usa_0024|GOOG|20210405|20210401|20210401||||||0||||1.2954||
usa_0024|GOOG|20210406|20210401|20210401|7.7424|6.491|0.5739|2224.75||0|3.3766|1493017.9338|29.6159|||
usa_0024|GOOG|20210407|20210401|20210401||||||0||||||
usa_0024|GOOG|20210408|20210401|20210401||||||0||||||
usa_0024|GOOG|20210409|20210401|20210401||||||0||||||
usa_0024|GOOG|20210410|20210401|20210401|||||||||||13|2259.5054
usa_0024|GOOG|20210412|20210401|20210401||||||0||||||
usa_0024|GOOG|20210413|20210401|20210401|7.8904|6.6151|0.5849|2267.27||0|3.3132|1521552.8805|30.182|1.2954||
usa_0024|GOOG|20210414|20210401|20210401||||||0||||||
usa_0024|GOOG|20210415|20210401|20210401|||||2804170|0||||||
usa_0024|GOOG|20210416|20210415|20210415||||||0||||||
usa_0024|GOOG|20210419|20210415|20210415||||||0|||||13|2281.4285
usa_0024|GOOG|20210420|20210415|20210415|7.9821|6.6827|0.5917|2293.63||0|3.2752|1537107.7966|30.5329|1.3182||
usa_0024|GOOG|20210421|20210415|20210415||||||0||||||
usa_0024|GOOG|20210422|20210415|20210415||||||0|||||12|2319.8808
usa_0024|GOOG|20210423|20210415|20210415||||||0||||||
usa_0024|GOOG|20210425|20210415|20210415|||||||||||12|2319.8808
usa_0024|GOOG|20210426|20210415|20210415||||||0|||||12|2332.3808
usa_0024|GOOG|20210427|20210415|20210415|8.0291|6.722|0.5952|2307.12||0|3.256|1546148.3063|30.7125|1.3182||
usa_0024|GOOG|20210428|20210415|20210415||||||0|||||13|2562.1515
usa_0024|GOOG|20210429|20210415|20210415||||||0||||||
usa_0024|GOOG|20210430|20210415|20210415|||||2825801|0||||1.2667|13|2592.9208
usa_0024|GOOG|20210503|20210501|20210501||||||0||||1.2667||
usa_0024|GOOG|20210504|20210501|20210501|8.1931|6.8593|0.6073|2354.25||0|3.1908|1577733.1262|31.3399|1.2667||
usa_0024|GOOG|20210505|20210501|20210501||||||0||||1.2667||
usa_0024|GOOG|20210506|20210501|20210501||||||0||||1.2667|13|2600.6131
usa_0024|GOOG|20210507|20210501|20210501||||||0||||1.2667||
usa_0024|GOOG|20210510|20210501|20210501||||||0||||||
usa_0024|GOOG|20210511|20210501|20210501|8.0348|6.7268|0.5956|2308.76||0|3.2537|1547247.3749|30.7343|||
usa_0024|GOOG|20210512|20210501|20210501||||||0||||||
usa_0024|GOOG|20210513|20210501|20210501||||||0||||||
usa_0024|GOOG|20210514|20210501|20210501|||||2479034|0||||||
usa_0024|GOOG|20210516|20210515|20210515||||||||||1.3111||
usa_0024|GOOG|20210517|20210515|20210515||||||0|||||13|2673.3054
usa_0024|GOOG|20210518|20210515|20210515|8.0162|6.7113|0.5942|2303.43||0|3.2612|1543675.4018|30.6633|||
usa_0024|GOOG|20210519|20210515|20210515||||||0||||||
usa_0024|GOOG|20210520|20210515|20210515||||||0||||||
usa_0024|GOOG|20210521|20210515|20210515||||||0||||||
usa_0024|GOOG|20210524|20210515|20210515||||||0||||1.3111||
usa_0024|GOOG|20210525|20210515|20210515|8.3839|7.019|0.6215|2409.07||0|3.1182|1614471.5057|32.0696|||
usa_0024|GOOG|20210526|20210515|20210515||||||0||||||
usa_0024|GOOG|20210527|20210515|20210515||||||0||||||
usa_0024|GOOG|20210528|20210515|20210515|||||2688528|0||||||
usa_0024|GOOG|20210531|20210515|20210515||||||||||1.3111||
usa_0024|GOOG|20210601|20210601|20210601|8.4561|7.0795|0.6268|2429.81||0|3.0916|1628370.7029|32.3457|||
usa_0024|GOOG|20210602|20210601|20210601||||||0||||||
usa_0024|GOOG|20210603|20210601|20210601||||||0||||||
usa_0024|GOOG|20210604|20210601|20210601||||||0||||||
usa_0024|GOOG|20210607|20210601|20210601||||||0||||1.3111||
usa_0024|GOOG|20210608|20210601|20210601|8.6406|7.234|0.6405|2482.85||0|3.0256|1663916.1908|33.0518|||
usa_0024|GOOG|20210609|20210601|20210601||||||0||||||
usa_0024|GOOG|20210610|20210601|20210601||||||0||||||
usa_0024|GOOG|20210611|20210601|20210601||||||0||||||
usa_0024|GOOG|20210614|20210601|20210601||||||0||||||
usa_0024|GOOG|20210615|20210601|20210601|8.7722|7.3442|0.6502|2520.66|3143232|0|2.9802|1689255.0841|33.5551|||
usa_0024|GOOG|20210616|20210615|20210615||||||0||||||
usa_0024|GOOG|20210617|20210615|20210615||||||0||||||
usa_0024|GOOG|20210618|20210615|20210615||||||0||||1.3111||
usa_0024|GOOG|20210621|20210615|20210615||||||0||||||
usa_0024|GOOG|20210622|20210615|20210615|8.8395|7.4005|0.6552|2539.99||0|2.9575|1702209.3504|33.8124|||
usa_0024|GOOG|20210623|20210615|20210615||||||0||||||
usa_0024|GOOG|20210624|20210615|20210615||||||0||||||
usa_0024|GOOG|20210625|20210615|20210615||||||0||||1.3111||
usa_0024|GOOG|20210628|20210615|20210615||||||0||||||
usa_0024|GOOG|20210629|20210615|20210615|8.7712|7.3433|0.6502|2520.37||0|2.9805|1689060.7366|33.5513|||
usa_0024|GOOG|20210630|20210615|20210615|||||2471249|0||||||
usa_0024|GOOG|20210701|20210701|20210701||||||0||||||
usa_0024|GOOG|20210702|20210701|20210701||||||0||||1.3333||
usa_0024|GOOG|20210706|20210701|20210701|8.0435|7.294|0.2735|2595.42||0|3.5543|1732798.4225|28.1346|||
usa_0024|GOOG|20210707|20210701|20210701||||||0||||||
usa_0024|GOOG|20210708|20210701|20210701||||||0||||||
usa_0024|GOOG|20210709|20210701|20210701||||||0||||1.3333||
usa_0024|GOOG|20210712|20210701|20210701||||||0||||||
usa_0024|GOOG|20210713|20210701|20210701|8.1193|7.3628|0.276|2619.89||0|3.5211|1749135.4999|28.3999|||
usa_0024|GOOG|20210714|20210701|20210701||||||0||||||
usa_0024|GOOG|20210715|20210701|20210701|||||2484262|0||||||
usa_0024|GOOG|20210716|20210715|20210715||||||0||||1.3333||
usa_0024|GOOG|20210719|20210715|20210715||||||0||||||
usa_0024|GOOG|20210720|20210715|20210715|8.126|7.359|0.2763|2622.03||0|3.5183|1748251.3504|28.4231|||
usa_0024|GOOG|20210721|20210715|20210715||||||0||||||
usa_0024|GOOG|20210722|20210715|20210715||||||0||||||
usa_0024|GOOG|20210723|20210715|20210715||||||0||||1.3333||
usa_0024|GOOG|20210726|20210715|20210715||||||0||||||
usa_0024|GOOG|20210727|20210715|20210715|8.479|7.6787|0.2883|2735.93||0|3.3718|1824194.7336|29.6578|||
usa_0024|GOOG|20210728|20210715|20210715||||||0|||||13|2912.8439
usa_0024|GOOG|20210729|20210715|20210715||||||0||||||
usa_0024|GOOG|20210730|20210715|20210715|||||2454068|0||||1.3111|13|2943.6131
usa_0024|GOOG|20210802|20210801|20210801||||||0|||||12|3022.7833
usa_0024|GOOG|20210803|20210801|20210801|8.4469|7.6497|0.2872|2725.6||0|3.3846|1817307.1554|29.5458|||
usa_0024|GOOG|20210804|20210801|20210801||||||0||||||
usa_0024|GOOG|20210805|20210801|20210801||||||0||||||
usa_0024|GOOG|20210806|20210801|20210801||||||0||||1.3182||
usa_0024|GOOG|20210809|20210801|20210801||||||0||||||
usa_0024|GOOG|20210810|20210801|20210801|8.5595|7.7517|0.291|2761.93||0|3.3401|1841530.361|29.9396|||
usa_0024|GOOG|20210811|20210801|20210801||||||0||||||
usa_0024|GOOG|20210812|20210801|20210801||||||0||||||
usa_0024|GOOG|20210813|20210801|20210801|||||2589529|0||||||
usa_0024|GOOG|20210816|20210815|20210815||||||0||||1.3182||
usa_0024|GOOG|20210817|20210815|20210815|8.5102|7.707|0.2893|2746.01||0|3.3594|1830915.6229|29.767|||
usa_0024|GOOG|20210818|20210815|20210815||||||0||||||
usa_0024|GOOG|20210819|20210815|20210815||||||0||||||
usa_0024|GOOG|20210820|20210815|20210815||||||0||||||
usa_0024|GOOG|20210823|20210815|20210815||||||0||||1.3182|12|3056.1167
usa_0024|GOOG|20210824|20210815|20210815|8.8262|7.9932|0.3001|2847.97||0|3.2391|1898897.9526|30.8723|||
usa_0024|GOOG|20210825|20210815|20210815||||||0||||||
usa_0024|GOOG|20210826|20210815|20210815||||||0||||||
usa_0024|GOOG|20210827|20210815|20210815||||||0||||||
usa_0024|GOOG|20210830|20210815|20210815||||||0||||||
usa_0024|GOOG|20210831|20210815|20210815|9.0161|8.1651|0.3065|2909.24|2439826|0|3.1709|1939750.0253|31.5365|||
usa_0024|GOOG|20210901|20210901|20210901|9.0396|8.1865||||0||||||
usa_0024|GOOG|20210902|20210901|20210901||||||0||||||
usa_0024|GOOG|20210903|20210901|20210901||||||0||||||
usa_0024|GOOG|20210907|20210901|20210901|||0.3067|2910.38||0|3.1697|1940510.1259|31.5488|||
usa_0024|GOOG|20210908|20210901|20210901|8.9802|8.1327||||0||||1.3182|12|3077.7833
usa_0024|GOOG|20210909|20210901|20210901||||||0||||||
usa_0024|GOOG|20210910|20210901|20210901||||||0||||||
usa_0024|GOOG|20210913|20210901|20210901||||||0||||||
usa_0024|GOOG|20210914|20210901|20210901|||0.3022|2868.12||0|3.2164|1912333.0638|31.0907|||
usa_0024|GOOG|20210915|20210901|20210901|9.0002|8.1508|||2636694|0||||||
usa_0024|GOOG|20210916|20210915|20210915||||||0||||1.3333||
usa_0024|GOOG|20210917|20210915|20210915||||||0||||||
usa_0024|GOOG|20210920|20210915|20210915||||||0||||||
usa_0024|GOOG|20210921|20210915|20210915|||0.2943|2792.93||0|3.303|1862199.7629|30.2757|||
usa_0024|GOOG|20210922|20210915|20210915|8.7357|7.9112||||0||||||
usa_0024|GOOG|20210923|20210915|20210915||||||0||||||
usa_0024|GOOG|20210924|20210915|20210915||||||0||||1.3333||
usa_0024|GOOG|20210927|20210915|20210915||||||0||||||
usa_0024|GOOG|20210928|20210915|20210915|||0.287|2723.68||0|3.387|1816026.986|29.525|||
usa_0024|GOOG|20210929|20210915|20210915|8.3379|7.551||||0||||||
usa_0024|GOOG|20210930|20210915|20210915|||||1772283|0||||||
usa_0024|GOOG|20211001|20211001|20211001||||||0||||||
usa_0024|GOOG|20211004|20211001|20211001||||||0||||1.3696||
usa_0024|GOOG|20211005|20211001|20211001|||0.2606|2723.54||0|3.8127|1810288.0143|26.2282|||
usa_0024|GOOG|20211006|20211001|20211001|7.8125|7.466||||0||||||
usa_0024|GOOG|20211007|20211001|20211001||||||0||||||
usa_0024|GOOG|20211008|20211001|20211001||||||0|||||12|3111.1167
usa_0024|GOOG|20211011|20211001|20211001||||||0||||1.3696||
usa_0024|GOOG|20211012|20211001|20211001|||0.2616|2734.26||0|3.7977|1817413.4053|26.3315|||
usa_0024|GOOG|20211013|20211001|20211001|7.8435|7.4957||||0||||||
usa_0024|GOOG|20211014|20211001|20211001||||||0||||||
usa_0024|GOOG|20211015|20211001|20211001|||||1880873|0||||||
usa_0024|GOOG|20211018|20211015|20211015||||||0||||1.3696||
usa_0024|GOOG|20211019|20211015|20211015|||0.2752|2876.44||0|3.61|1909277.3202|27.7007|||
usa_0024|GOOG|20211020|20211015|20211015|8.1003|7.7304||||0||||||
usa_0024|GOOG|20211021|20211015|20211015||||||0||||||
usa_0024|GOOG|20211022|20211015|20211015||||||0||||||
usa_0024|GOOG|20211025|20211015|20211015||||||0||||1.3696||
usa_0024|GOOG|20211026|20211015|20211015|||0.2673|2793.44||0|3.7173|1854184.9082|26.9014||11|3165.8182
usa_0024|GOOG|20211027|20211015|20211015|8.3285|7.9482||||0|||||12|3289.5833
usa_0024|GOOG|20211028|20211015|20211015||||||0||||||
usa_0024|GOOG|20211029|20211015|20211015|||||2057796|0|||||12|3302.0833
usa_0024|GOOG|20211101|20211101|20211101||||||0||||1.3478||
usa_0024|GOOG|20211102|20211101|20211101|||0.2791|2917.26||0|3.5595|1936372.1666|28.0938|||
usa_0024|GOOG|20211103|20211101|20211101|8.3492|7.9679||||0||||||
usa_0024|GOOG|20211104|20211101|20211101||||||0||||||
usa_0024|GOOG|20211105|20211101|20211101||||||0||||||
usa_0024|GOOG|20211108|20211101|20211101||||||0||||1.3478||
usa_0024|GOOG|20211109|20211101|20211101|||0.2856|2984.97||0|3.4788|1981315.6271|28.7459|||
usa_0024|GOOG|20211110|20211101|20211101|8.3398|7.959||||0||||||
usa_0024|GOOG|20211111|20211101|20211101||||||0||||||
usa_0024|GOOG|20211112|20211101|20211101||||||0||||||
usa_0024|GOOG|20211115|20211101|20211101|||||2042544|0||||1.3696||
usa_0024|GOOG|20211116|20211115|20211115|||0.2853|2981.52||0|3.4828|1979025.6413|28.7126|||
usa_0024|GOOG|20211117|20211115|20211115|8.4784|8.0912||||0||||||
usa_0024|GOOG|20211118|20211115|20211115||||3014.18||0||2000704.1735||||
usa_0024|GOOG|20211119|20211115|20211115||||||0||||||
usa_0024|GOOG|20211122|20211115|20211115||||||0||||1.3696||
usa_0024|GOOG|20211123|20211115|20211115|||0.2808|||0|3.5378||28.266|||
usa_0024|GOOG|20211124|20211115|20211115|8.345|7.9639||||0||||||
usa_0024|GOOG|20211125|20211115|20211115|||||||||||11|3288.6364
usa_0024|GOOG|20211126|20211115|20211115||||2856.12||0||1895789.6357||||
usa_0024|GOOG|20211129|20211115|20211115||||||0||||1.383||
usa_0024|GOOG|20211130|20211115|20211115|||0.2726||1657820|0|3.6447||27.4368||11|3293.1818
usa_0024|GOOG|20211201|20211201|20211201|8.055|7.6871||||0||||||
usa_0024|GOOG|20211202|20211201|20211201||||||0|||||11|3360
usa_0024|GOOG|20211203|20211201|20211201||||2850.41||0||1891999.5432||||
usa_0024|GOOG|20211206|20211201|20211201||||||0||||||
usa_0024|GOOG|20211207|20211201|20211201|||0.2833|||0|3.5072||28.5124|1.375|11|3360
usa_0024|GOOG|20211208|20211201|20211201|8.459|8.0727||||0||||||
usa_0024|GOOG|20211209|20211201|20211201||||||0||||||
usa_0024|GOOG|20211210|20211201|20211201||||2973.5||0||1973702.254||||
usa_0024|GOOG|20211213|20211201|20211201||||||0||||||
usa_0024|GOOG|20211214|20211201|20211201|||0.2774|||0|3.5814||27.9219|1.3542|11|3366.3636
usa_0024|GOOG|20211215|20211201|20211201|8.3821|7.9993|||1667888|0||||||
usa_0024|GOOG|20211216|20211215|20211215||||||0||||||
usa_0024|GOOG|20211217|20211215|20211215||||2856.06||0||1895749.8098||||
usa_0024|GOOG|20211220|20211215|20211215||||||0||||||
usa_0024|GOOG|20211221|20211215|20211215|||0.276|||0|3.6||27.7774|||
usa_0024|GOOG|20211222|20211215|20211215|8.3582|7.9765||||0||||||
usa_0024|GOOG|20211223|20211215|20211215||||||0||||||
usa_0024|GOOG|20211227|20211215|20211215||||2961.28||0||1965591.0579||1.3542||
usa_0024|GOOG|20211228|20211215|20211215|||0.2802|||0|3.5453||28.2065|||
usa_0024|GOOG|20211229|20211215|20211215|8.3329|7.9524||||0||||||
usa_0024|GOOG|20211230|20211215|20211215||||||0||||||
usa_0024|GOOG|20211231|20211215|20211215|||||1523097|0||||||
usa_0024|GOOG|20220103|20220101|20220101||||2901.49||0||1921137.4603||||
usa_0024|GOOG|20220104|20220101|20220101|||0.2822|||0|3.8856||25.7358|1.3542||
usa_0024|GOOG|20220105|20220101|20220101|7.2415|7.2441||||0||||||
usa_0024|GOOG|20220106|20220101|20220101||||||0||||||
usa_0024|GOOG|20220107|20220101|20220101||||||0||||||
usa_0024|GOOG|20220110|20220101|20220101||||2771.48||0||1835055.1091||||
usa_0024|GOOG|20220111|20220101|20220101|||0.2736|||0|4.0077||24.9519|1.3542||
usa_0024|GOOG|20220112|20220101|20220101|7.4517|7.4543||||0||||||
usa_0024|GOOG|20220113|20220101|20220101||||||0||||||
usa_0024|GOOG|20220114|20220101|20220101|||||1413374|0||||||
usa_0024|GOOG|20220118|20220115|20220115|||0.2663|2725.81||0|4.1173|1804816.043|24.2877|1.3542||
usa_0024|GOOG|20220119|20220115|20220115|7.1362|7.1388||||0|||||11|3390
usa_0024|GOOG|20220120|20220115|20220115||||||0||||||
usa_0024|GOOG|20220121|20220115|20220115||||||0||||||
usa_0024|GOOG|20220124|20220115|20220115||||||0||||||
usa_0024|GOOG|20220125|20220115|20220115|||0.2477|2534.71||0|4.4277|1675370.5638|22.585|1.3617|11|3378.6364
usa_0024|GOOG|20220126|20220115|20220115|6.7989|6.7895||||0|||||11|3342.2727
usa_0024|GOOG|20220127|20220115|20220115||||||0||||||
usa_0024|GOOG|20220128|20220115|20220115||||||0||||||
usa_0024|GOOG|20220131|20220115|20220115|||||1400466|0||||||
usa_0024|GOOG|20220201|20220201|20220201|||0.2694|2757.57||0|4.0699|1822674.6277|24.5707|1.3617||
usa_0024|GOOG|20220202|20220201|20220201|7.7877|7.777||||0|||||11|3461.3636
usa_0024|GOOG|20220203|20220201|20220201||||||0||||||
usa_0024|GOOG|20220204|20220201|20220201||||||0||||||
usa_0024|GOOG|20220207|20220201|20220201||||||0|||||10|3417.5
usa_0024|GOOG|20220208|20220201|20220201|||0.272|2784.26||0|4.0309|1840315.9517|24.8085|1.3265||
usa_0024|GOOG|20220209|20220201|20220201|7.4414|7.4311||||0||||||
usa_0024|GOOG|20220210|20220201|20220201||||||0||||||
usa_0024|GOOG|20220211|20220201|20220201||||||0|||||10|3417.5
usa_0024|GOOG|20220214|20220201|20220201||||||0||||||
usa_0024|GOOG|20220215|20220201|20220201|||0.2666|2728.51||0|4.1132|1803466.8018|24.3118|||
usa_0024|GOOG|20220216|20220215|20220215|7.2328|7.2228||||0||||||
usa_0024|GOOG|20220217|20220215|20220215||||||0||||1.3265||
usa_0024|GOOG|20220218|20220215|20220215|6.8635|6.854|0.255|2609.35||0|4.3011|1724705.4617|23.25|||