usa_0023|GOOGL|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_0023|GOOGL|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_0023|GOOGL|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_0023|GOOGL||4|4|monthly|monthly|monthly|monthly|monthly|daily|monthly|monthly|monthly|monthly|daily|daily
usa_0023|GOOGL||5|5|7.01657458564|14.0175438596|7.02464788732|13.9868708972|16.7157894737|1.4500907441|7.02433628319|7.01646542261|7.02433628319|7.43673469388|5.14164305949|5.14164305949
usa_0023|GOOGL||6|6|905|456|852|457|380|4408|904|911|904|245|353|353
usa_0023|GOOGL||7|7|daily|daily|daily|market_daily|daily|daily|daily|daily|daily|daily|daily|daily
usa_0023|GOOGL|20040819|20040815|20040815||16.3145||50.1675||0||15288.947||||
usa_0023|GOOGL|20040820|20040815|20040815||||||0||||||
usa_0023|GOOGL|20040823|20040815|20040815||||||0||||||
usa_0023|GOOGL|20040824|20040815|20040815||||||0||||||
usa_0023|GOOGL|20040825|20040815|20040815||||||0||||||
usa_0023|GOOGL|20040826|20040815|20040815||||||0||16443.2179||||
usa_0023|GOOGL|20040827|20040815|20040815||||||0||||||
usa_0023|GOOGL|20040830|20040815|20040815||||||0||||||
usa_0023|GOOGL|20040831|20040815|20040815||||||0||||||
usa_0023|GOOGL|20040901|20040901|20040901||||||0||||||
usa_0023|GOOGL|20040902|20040901|20040901||16.5055||50.755||0||15467.9923||||
usa_0023|GOOGL|20040903|20040901|20040901||||50.005||0||15239.4238||||
usa_0023|GOOGL|20040907|20040901|20040901||||||0||||||
usa_0023|GOOGL|20040908|20040901|20040901||||||0||||||
usa_0023|GOOGL|20040909|20040901|20040901||||||0||||||
usa_0023|GOOGL|20040910|20040901|20040901|||||4058217|0||16050.0801||||
usa_0023|GOOGL|20040913|20040901|20040901||||||0||||||
usa_0023|GOOGL|20040914|20040901|20040901||||||0||||||
usa_0023|GOOGL|20040915|20040901|20040901||||||0||||||
usa_0023|GOOGL|20040916|20040915|20040915||18.5315||||0||||||
usa_0023|GOOGL|20040917|20040915|20040915||||58.745||0||17903.0087||||
usa_0023|GOOGL|20040920|20040915|20040915||||||0||||||
usa_0023|GOOGL|20040921|20040915|20040915||||||0||||||
usa_0023|GOOGL|20040922|20040915|20040915||||||0||||||
usa_0023|GOOGL|20040923|20040915|20040915||||||0||||||
usa_0023|GOOGL|20040924|20040915|20040915||||||0||18259.5756||||
usa_0023|GOOGL|20040927|20040915|20040915||||||0||||||
usa_0023|GOOGL|20040928|20040915|20040915||||||0||||||
usa_0023|GOOGL|20040929|20040915|20040915||||||0||||||
usa_0023|GOOGL|20040930|20040915|20040915|13.9615|7.6277||||0|0.6565||152.3233|||
usa_0023|GOOGL|20041001|20041001|20041001||||66.29||0||20202.4078||||
usa_0023|GOOGL|20041004|20041001|20041001||||||0||||||
usa_0023|GOOGL|20041005|20041001|20041001||||||0||||||
usa_0023|GOOGL|20041006|20041001|20041001||||||0||||||
usa_0023|GOOGL|20041007|20041001|20041001|14.958|||||0|0.6128||163.1951|||
usa_0023|GOOGL|20041008|20041001|20041001||||||0||20987.1597||||
usa_0023|GOOGL|20041011|20041001|20041001||||||0||||||
usa_0023|GOOGL|20041012|20041001|20041001|||||9215995|0||||||
usa_0023|GOOGL|20041013|20041001|20041001||||||0||||||
usa_0023|GOOGL|20041014|20041001|20041001|15.2973|8.3575||||0|0.5992||166.8974|||
usa_0023|GOOGL|20041015|20041001|20041001||||72.055||0||21959.3377||||
usa_0023|GOOGL|20041018|20041015|20041015||||||0||||||
usa_0023|GOOGL|20041019|20041015|20041015||||||0||||||
usa_0023|GOOGL|20041020|20041015|20041015||||||0||||||
usa_0023|GOOGL|20041021|20041015|20041015|16.0923|||||0|0.5696||175.5714|||
usa_0023|GOOGL|20041022|20041015|20041015||||||0||26274.711||||
usa_0023|GOOGL|20041025|20041015|20041015||||||0||||||
usa_0023|GOOGL|20041026|20041015|20041015||||||0||||||
usa_0023|GOOGL|20041027|20041015|20041015||||||0||||||
usa_0023|GOOGL|20041028|20041015|20041015|20.8237|11.3768||||0|0.4402||227.1921|||
usa_0023|GOOGL|20041029|20041015|20041015||||95.32||0||29049.5326||||
usa_0023|GOOGL|20041101|20041101|20041101||||||0||||||
usa_0023|GOOGL|20041102|20041101|20041101||||||0||||||
usa_0023|GOOGL|20041103|20041101|20041101||||||0||||||
usa_0023|GOOGL|20041104|20041101|20041101|19.8973|||||0|0.4607||217.0842|||
usa_0023|GOOGL|20041105|20041101|20041101||||||0||46258.1754||||
usa_0023|GOOGL|20041108|20041101|20041101||||||0||||||
usa_0023|GOOGL|20041109|20041101|20041101||||||0||||||
usa_0023|GOOGL|20041110|20041101|20041101|||||12435835|0||||||
usa_0023|GOOGL|20041111|20041101|20041101|19.7163|19.3093||||0|0.4649||215.1096|||
usa_0023|GOOGL|20041112|20041101|20041101||||91||0||49713.5366||||
usa_0023|GOOGL|20041115|20041101|20041101||||||0||||||
usa_0023|GOOGL|20041116|20041115|20041115||||||0||||||
usa_0023|GOOGL|20041117|20041115|20041115||||||0||||||
usa_0023|GOOGL|20041118|20041115|20041115|18.0487|||||0|0.5078||196.9155|||
usa_0023|GOOGL|20041119|20041115|20041115||||||0||46271.8302||||
usa_0023|GOOGL|20041122|20041115|20041115||||||0||||||
usa_0023|GOOGL|20041123|20041115|20041115||||||0||||||
usa_0023|GOOGL|20041124|20041115|20041115||||||0||||||
usa_0023|GOOGL|20041126|20041115|20041115|19.3252|18.9263||89.695||0|0.4743|49000.6117|210.8432|||
usa_0023|GOOGL|20041129|20041115|20041115||||||0||||||
usa_0023|GOOGL|20041130|20041115|20041115||||||0||||||
usa_0023|GOOGL|20041201|20041201|20041201||||||0||||||
usa_0023|GOOGL|20041202|20041201|20041201||||||0||||||
usa_0023|GOOGL|20041203|20041201|20041201|19.434|||||0|0.4716|49276.4945|212.0302|||
usa_0023|GOOGL|20041206|20041201|20041201||||||0||||||
usa_0023|GOOGL|20041207|20041201|20041201||||||0||||||
usa_0023|GOOGL|20041208|20041201|20041201||||||0||||||
usa_0023|GOOGL|20041209|20041201|20041201||||||0||||||
usa_0023|GOOGL|20041210|20041201|20041201|18.4914|18.1097||85.825|12119257|0|0.4957|46886.4206|201.7461|||
usa_0023|GOOGL|20041213|20041201|20041201||||||0||||||
usa_0023|GOOGL|20041214|20041201|20041201||||||0||||||
usa_0023|GOOGL|20041215|20041201|20041201||||||0||||||
usa_0023|GOOGL|20041216|20041215|20041215||||||0||||||
usa_0023|GOOGL|20041217|20041215|20041215|19.3996|||||0|0.4725|49189.0861|211.6541|||
usa_0023|GOOGL|20041220|20041215|20041215||||||0||||||
usa_0023|GOOGL|20041221|20041215|20041215||||||0||||||
usa_0023|GOOGL|20041222|20041215|20041215||||||0||||||
usa_0023|GOOGL|20041223|20041215|20041215||||||0||||||
usa_0023|GOOGL|20041227|20041215|20041215|20.674|20.2472||95.955||0|0.4433|52420.466|225.5583|||
usa_0023|GOOGL|20041228|20041215|20041215||||||0||||||
usa_0023|GOOGL|20041229|20041215|20041215||||||0||||||
usa_0023|GOOGL|20041230|20041215|20041215||||||0|0.4306||232.246|||
usa_0023|GOOGL|20041231|20041215|20041215||||||0||||||
usa_0023|GOOGL|20050103|20050101|20050101|17.3591|||||0||55370.5028||||
usa_0023|GOOGL|20050104|20050101|20050101||||||0||||||
usa_0023|GOOGL|20050105|20050101|20050101||||||0||||||
usa_0023|GOOGL|20050106|20050101|20050101||||||0|0.7751||129.0189|||
usa_0023|GOOGL|20050107|20050101|20050101||||||0||||||
usa_0023|GOOGL|20050110|20050101|20050101|16.704|18.1905||97.53||0||53280.8926||||
usa_0023|GOOGL|20050111|20050101|20050101|||||11685710|0||||||
usa_0023|GOOGL|20050112|20050101|20050101||||||0||||||
usa_0023|GOOGL|20050113|20050101|20050101||||||0|0.7482||133.6582|||
usa_0023|GOOGL|20050114|20050101|20050101||||||0||||||
usa_0023|GOOGL|20050118|20050115|20050115|17.461|||||0||55695.5501||||
usa_0023|GOOGL|20050119|20050115|20050115||||||0||||||
usa_0023|GOOGL|20050120|20050115|20050115||||||0|0.7536||132.6934|||
usa_0023|GOOGL|20050121|20050115|20050115||||||0||||||
usa_0023|GOOGL|20050124|20050115|20050115||16.8532||90.36||0||||||
usa_0023|GOOGL|20050125|20050115|20050115|15.1677|||||0||48380.5583||||
usa_0023|GOOGL|20050126|20050115|20050115||||||0||||||
usa_0023|GOOGL|20050127|20050115|20050115||||||0|0.777||128.6973|||
usa_0023|GOOGL|20050128|20050115|20050115||||||0||||||
usa_0023|GOOGL|20050131|20050115|20050115||||||0||||||
usa_0023|GOOGL|20050201|20050201|20050201|16.4333|||||0||52417.7345||||
usa_0023|GOOGL|20050202|20050201|20050201||||||0||||||
usa_0023|GOOGL|20050203|20050201|20050201||||||0|0.6931||144.2849|||
usa_0023|GOOGL|20050204|20050201|20050201||||||0||||||
usa_0023|GOOGL|20050207|20050201|20050201||18.2809||98.015||0||||||
usa_0023|GOOGL|20050208|20050201|20050201|17.0105|||||0||54258.7742||||
usa_0023|GOOGL|20050209|20050201|20050201||||||0||||||
usa_0023|GOOGL|20050210|20050201|20050201|||||13822084|0|0.7774||128.6288|||
usa_0023|GOOGL|20050211|20050201|20050201||||||0||||||
usa_0023|GOOGL|20050214|20050201|20050201||||||0||||||
usa_0023|GOOGL|20050215|20050201|20050201|16.7185|||||0||53327.3283||||
usa_0023|GOOGL|20050216|20050215|20050215||||||0||||||
usa_0023|GOOGL|20050217|20050215|20050215||||||0|0.7385||135.4168|||
usa_0023|GOOGL|20050218|20050215|20050215||||||0||||||
usa_0023|GOOGL|20050222|20050215|20050215|16.388|17.8464||95.685||0||52272.9643||||
usa_0023|GOOGL|20050223|20050215|20050215||||||0||||||
usa_0023|GOOGL|20050224|20050215|20050215||||||0|0.7737||129.2515|||
usa_0023|GOOGL|20050225|20050215|20050215||||||0||||||
usa_0023|GOOGL|20050228|20050215|20050215||||||0||||||
usa_0023|GOOGL|20050301|20050301|20050301|15.9332|||||0||50822.5309||||
usa_0023|GOOGL|20050302|20050301|20050301||||||0||||||
usa_0023|GOOGL|20050303|20050301|20050301||||||0|0.7815||127.9617|||
usa_0023|GOOGL|20050304|20050301|20050301||||||0||||||
usa_0023|GOOGL|20050307|20050301|20050301||||||0||||||
usa_0023|GOOGL|20050308|20050301|20050301|15.8596|17.271||92.6||0||50587.6208||||
usa_0023|GOOGL|20050309|20050301|20050301||||||0||||||
usa_0023|GOOGL|20050310|20050301|20050301|||||9842031|0|0.812||123.1547|||
usa_0023|GOOGL|20050311|20050301|20050301||||||0||||||
usa_0023|GOOGL|20050314|20050301|20050301||||||0||||||
usa_0023|GOOGL|20050315|20050301|20050301|15.2953|||||0||48787.5537||||
usa_0023|GOOGL|20050316|20050315|20050315||||||0||||||
usa_0023|GOOGL|20050317|20050315|20050315||||||0|0.8151||122.6826|||
usa_0023|GOOGL|20050318|20050315|20050315||||||0||||||
usa_0023|GOOGL|20050321|20050315|20050315||||||0||||||
usa_0023|GOOGL|20050322|20050315|20050315|15.2944|16.6555||89.3||0||48784.8222||||
usa_0023|GOOGL|20050323|20050315|20050315||||||0||||||
usa_0023|GOOGL|20050324|20050315|20050315||||||0|0.8153||122.6552|||
usa_0023|GOOGL|20050328|20050315|20050315||||||0||||||
usa_0023|GOOGL|20050329|20050315|20050315|15.3775|||||0||49755.393||||
usa_0023|GOOGL|20050330|20050315|20050315||||||0||||||
usa_0023|GOOGL|20050331|20050315|20050315||||||0|1.3919||71.8467|||
usa_0023|GOOGL|20050401|20050401|20050401||||||0||||||
usa_0023|GOOGL|20050404|20050401|20050401||||||0||||||
usa_0023|GOOGL|20050405|20050401|20050401|13.8227|15.2469||94.285||0||52249.1198||||
usa_0023|GOOGL|20050406|20050401|20050401||||||0||||||
usa_0023|GOOGL|20050407|20050401|20050401||||||0|1.2967||77.1205|||
usa_0023|GOOGL|20050408|20050401|20050401||||||0||||||
usa_0023|GOOGL|20050411|20050401|20050401||||||0||||||
usa_0023|GOOGL|20050412|20050401|20050401|14.2174||||8696134|0||53741.1969||||
usa_0023|GOOGL|20050413|20050401|20050401||||||0||||||
usa_0023|GOOGL|20050414|20050401|20050401||||||0|1.3123||76.2011|||
usa_0023|GOOGL|20050415|20050401|20050401||||||0||||||
usa_0023|GOOGL|20050418|20050415|20050415||||||0||||||
usa_0023|GOOGL|20050419|20050415|20050415|14.0301|15.4757||95.7||0||53033.2556||||
usa_0023|GOOGL|20050420|20050415|20050415||||||0||||||
usa_0023|GOOGL|20050421|20050415|20050415||||||0|1.2303||81.2838|||
usa_0023|GOOGL|20050422|20050415|20050415||||||0||||||
usa_0023|GOOGL|20050425|20050415|20050415||||||0||||||
usa_0023|GOOGL|20050426|20050415|20050415|16.0349|||||0||60611.4141||||
usa_0023|GOOGL|20050427|20050415|20050415||||||0||||||
usa_0023|GOOGL|20050428|20050415|20050415||||||0|1.1449||87.3456|||
usa_0023|GOOGL|20050429|20050415|20050415||||||0||||||
usa_0023|GOOGL|20050502|20050501|20050501||||||0||||||
usa_0023|GOOGL|20050503|20050501|20050501|16.5803|18.3169||113.095||0||62769.5232||||
usa_0023|GOOGL|20050504|20050501|20050501||||||0||||||
usa_0023|GOOGL|20050505|20050501|20050501||||||0|1.1069||90.3427|||
usa_0023|GOOGL|20050506|20050501|20050501||||||0||||||
usa_0023|GOOGL|20050509|20050501|20050501||||||0||||||
usa_0023|GOOGL|20050510|20050501|20050501|16.6983||||9637093|0||63216.311||||
usa_0023|GOOGL|20050511|20050501|20050501||||||0||||||
usa_0023|GOOGL|20050512|20050501|20050501||||||0|1.0985||91.0353|||
usa_0023|GOOGL|20050513|20050501|20050501||||||0||||||
usa_0023|GOOGL|20050516|20050515|20050515||||||0||||||
usa_0023|GOOGL|20050517|20050515|20050515|17.089|18.8789||116.565||0||64695.4284||||
usa_0023|GOOGL|20050518|20050515|20050515||||||0||||||
usa_0023|GOOGL|20050519|20050515|20050515||||||0|1.0504||95.1986|||
usa_0023|GOOGL|20050520|20050515|20050515||||||0||||||
usa_0023|GOOGL|20050523|20050515|20050515||||||0||||||
usa_0023|GOOGL|20050524|20050515|20050515|18.7655|||||0||71042.0352||||
usa_0023|GOOGL|20050525|20050515|20050515||||||0||||||
usa_0023|GOOGL|20050526|20050515|20050515||||||0|0.9693||103.167|||
usa_0023|GOOGL|20050527|20050515|20050515||||||0||||||
usa_0023|GOOGL|20050531|20050515|20050515|20.3246|22.4534||138.635||0||76944.6293||||
usa_0023|GOOGL|20050601|20050601|20050601||||||0||||||
usa_0023|GOOGL|20050602|20050601|20050601||||||0|0.8727||114.5902|||
usa_0023|GOOGL|20050603|20050601|20050601||||||0||||||
usa_0023|GOOGL|20050606|20050601|20050601||||||0||||||
usa_0023|GOOGL|20050607|20050601|20050601|21.4865|||||0||81343.1303||||
usa_0023|GOOGL|20050608|20050601|20050601||||||0||||||
usa_0023|GOOGL|20050609|20050601|20050601||||||0|0.8775||113.9573|||
usa_0023|GOOGL|20050610|20050601|20050601|||||9547369|0||||||
usa_0023|GOOGL|20050613|20050601|20050601||||||0||||||
usa_0023|GOOGL|20050614|20050601|20050601|20.4038|22.5408||139.175||0||77244.3407||||
usa_0023|GOOGL|20050615|20050601|20050601||||||0||||||
usa_0023|GOOGL|20050616|20050615|20050615||||||0|0.9056||110.4269|||
usa_0023|GOOGL|20050617|20050615|20050615||||||0||||||
usa_0023|GOOGL|20050620|20050615|20050615||||||0||||||
usa_0023|GOOGL|20050621|20050615|20050615|21.0994|||||0||79877.8883||||
usa_0023|GOOGL|20050622|20050615|20050615||||||0||||||
usa_0023|GOOGL|20050623|20050615|20050615||||||0|0.8672||115.3106|||
usa_0023|GOOGL|20050624|20050615|20050615||||||0||||||
usa_0023|GOOGL|20050627|20050615|20050615||24.6261||||0||||||
usa_0023|GOOGL|20050628|20050615|20050615|22.1374|||151||0||83807.4009||||
usa_0023|GOOGL|20050629|20050615|20050615||||||0||||||
usa_0023|GOOGL|20050630|20050615|20050615||||||0|1.157||86.4309|||
usa_0023|GOOGL|20050701|20050701|20050701||||||0||||||
usa_0023|GOOGL|20050705|20050701|20050701|18.7102|||||0||82061.8759||||
usa_0023|GOOGL|20050706|20050701|20050701||||||0||||||
usa_0023|GOOGL|20050707|20050701|20050701||||||0|1.1516||86.8393|||
usa_0023|GOOGL|20050708|20050701|20050701||||||0||||||
usa_0023|GOOGL|20050711|20050701|20050701||20.5829||||0||||||
usa_0023|GOOGL|20050712|20050701|20050701|18.4618|||145.892|7843193|0||80972.3797||||
usa_0023|GOOGL|20050713|20050701|20050701||||||0||||||
usa_0023|GOOGL|20050714|20050701|20050701||||||0|1.1311||88.4114|||
usa_0023|GOOGL|20050715|20050701|20050701||||||0||||||
usa_0023|GOOGL|20050718|20050715|20050715||||||0||||||
usa_0023|GOOGL|20050719|20050715|20050715|19.608|||||0||85999.7137||||
usa_0023|GOOGL|20050720|20050715|20050715||||||0||||||
usa_0023|GOOGL|20050721|20050715|20050715||||||0|1.0841||92.2459|||
usa_0023|GOOGL|20050722|20050715|20050715||||||0||||||
usa_0023|GOOGL|20050725|20050715|20050715||20.7647||||0||||||
usa_0023|GOOGL|20050726|20050715|20050715|18.7342|||148.045||0||82167.3289||||
usa_0023|GOOGL|20050727|20050715|20050715||||||0||||||
usa_0023|GOOGL|20050728|20050715|20050715||||||0|1.1596||86.2399|||
usa_0023|GOOGL|20050729|20050715|20050715||||||0||||||
usa_0023|GOOGL|20050801|20050801|20050801||||||0||||||
usa_0023|GOOGL|20050802|20050801|20050801|18.9303|||||0||83466.2161||||
usa_0023|GOOGL|20050803|20050801|20050801||||||0||||||
usa_0023|GOOGL|20050804|20050801|20050801||||||0|1.1431||87.4828|||
usa_0023|GOOGL|20050805|20050801|20050801||||||0||||||
usa_0023|GOOGL|20050808|20050801|20050801||20.5498||||0||||||
usa_0023|GOOGL|20050809|20050801|20050801|18.4482|||145.785||0||81340.4374||||
usa_0023|GOOGL|20050810|20050801|20050801|||||8334875|0||||||
usa_0023|GOOGL|20050811|20050801|20050801||||||0|1.1981||83.4632|||
usa_0023|GOOGL|20050812|20050801|20050801||||||0||||||
usa_0023|GOOGL|20050815|20050801|20050801||||||0||||||
usa_0023|GOOGL|20050816|20050815|20050815|18.0736|||||0||79688.9088||||
usa_0023|GOOGL|20050817|20050815|20050815||||||0||||||
usa_0023|GOOGL|20050818|20050815|20050815||||||0|1.2155||82.2702|||
usa_0023|GOOGL|20050819|20050815|20050815||||||0||||||
usa_0023|GOOGL|20050822|20050815|20050815||19.3334||||0||||||
usa_0023|GOOGL|20050823|20050815|20050815|17.6896|||139.79||0||77995.5369||||
usa_0023|GOOGL|20050824|20050815|20050815||||||0||||||
usa_0023|GOOGL|20050825|20050815|20050815||||||0|1.2043||83.0342|||
usa_0023|GOOGL|20050826|20050815|20050815||||||0||||||
usa_0023|GOOGL|20050829|20050815|20050815||||||0||||||
usa_0023|GOOGL|20050830|20050815|20050815|18.1761|||||0||80140.8466||||
usa_0023|GOOGL|20050831|20050815|20050815||||||0||||||
usa_0023|GOOGL|20050901|20050901|20050901||||||0|1.1889||84.1096|||
usa_0023|GOOGL|20050902|20050901|20050901||||||0||||||
usa_0023|GOOGL|20050906|20050901|20050901|18.166|20.2577||143.555||0||80096.2108||||
usa_0023|GOOGL|20050907|20050901|20050901||||||0||||||
usa_0023|GOOGL|20050908|20050901|20050901||||||0|1.1521||86.7953|||
usa_0023|GOOGL|20050909|20050901|20050901||||||0||||||
usa_0023|GOOGL|20050912|20050901|20050901|||||8380939|0||||||
usa_0023|GOOGL|20050913|20050901|20050901|19.7206|||||0||86950.6007||||
usa_0023|GOOGL|20050914|20050901|20050901||||||0||||||
usa_0023|GOOGL|20050915|20050901|20050901||||||0|1.1246||88.9197|||
usa_0023|GOOGL|20050916|20050915|20050915||||||0||||||
usa_0023|GOOGL|20050919|20050915|20050915||||||0||||||
usa_0023|GOOGL|20050920|20050915|20050915|19.4821|21.7253||153.955||0||85898.8689||||
usa_0023|GOOGL|20050921|20050915|20050915||||||0||||||
usa_0023|GOOGL|20050922|20050915|20050915||||||0|1.093||91.4907|||
usa_0023|GOOGL|20050923|20050915|20050915||||||0||||||
usa_0023|GOOGL|20050926|20050915|20050915||||||0||||||
usa_0023|GOOGL|20050927|20050915|20050915|19.8636|||||0||87581.0819||||
usa_0023|GOOGL|20050928|20050915|20050915||||||0||||||
usa_0023|GOOGL|20050929|20050915|20050915||||||0|1.0992||90.9765|||
usa_0023|GOOGL|20050930|20050915|20050915|||0.1612|||0||||||
usa_0023|GOOGL|20051003|20051001|20051001||||||0||||||
usa_0023|GOOGL|20051004|20051001|20051001|17.0034|9.867||155.5||0||86760.8985||||
usa_0023|GOOGL|20051005|20051001|20051001||||||0||||||
usa_0023|GOOGL|20051006|20051001|20051001||||||0|1.4498||68.9729|||
usa_0023|GOOGL|20051007|20051001|20051001|||0.1594|||0||||||
usa_0023|GOOGL|20051010|20051001|20051001||||||0||||||
usa_0023|GOOGL|20051011|20051001|20051001|16.7355||||7425786|0||85393.9261||||
usa_0023|GOOGL|20051012|20051001|20051001||||||0||||||
usa_0023|GOOGL|20051013|20051001|20051001||||||0|1.5245||65.5965|||
usa_0023|GOOGL|20051014|20051001|20051001|||0.1509|||0||||||
usa_0023|GOOGL|20051017|20051015|20051015||||||0||||||
usa_0023|GOOGL|20051018|20051015|20051015|16.5813|9.622||151.64||0||84607.2196||||
usa_0023|GOOGL|20051019|20051015|20051015||||||0||||||
usa_0023|GOOGL|20051020|20051015|20051015||||||0|1.4955||66.8668|||
usa_0023|GOOGL|20051021|20051015|20051015|||0.1731|||0||||||
usa_0023|GOOGL|20051024|20051015|20051015||||||0||||||
usa_0023|GOOGL|20051025|20051015|20051015|18.9667|||||0||96778.853||||
usa_0023|GOOGL|20051026|20051015|20051015||||||0||||||
usa_0023|GOOGL|20051027|20051015|20051015||||||0|1.2843||77.8627|||
usa_0023|GOOGL|20051028|20051015|20051015|||0.1824|||0||||||
usa_0023|GOOGL|20051031|20051015|20051015||||||0||||||
usa_0023|GOOGL|20051101|20051101|20051101|20.742|12.7392||189.69||0||112016.5165||||
usa_0023|GOOGL|20051102|20051101|20051101||||||0||||||
usa_0023|GOOGL|20051103|20051101|20051101||||||0|1.1749||85.1162|||
usa_0023|GOOGL|20051104|20051101|20051101|||0.1989|||0||||||
usa_0023|GOOGL|20051107|20051101|20051101||||||0||||||
usa_0023|GOOGL|20051108|20051101|20051101|21.3171|||||0||115122.6733||||
usa_0023|GOOGL|20051109|20051101|20051101||||||0||||||
usa_0023|GOOGL|20051110|20051101|20051101|||||9230991|0|1.1594||86.252|||
usa_0023|GOOGL|20051111|20051101|20051101|||0.1989|||0||||||
usa_0023|GOOGL|20051114|20051101|20051101||||||0||||||
usa_0023|GOOGL|20051115|20051101|20051101|21.4757|13.1898||196.4||0||115978.9332||||
usa_0023|GOOGL|20051116|20051115|20051115||||||0||||||
usa_0023|GOOGL|20051117|20051115|20051115||||||0|1.1239||88.9756|||
usa_0023|GOOGL|20051118|20051115|20051115|||0.2039|||0||||||
usa_0023|GOOGL|20051121|20051115|20051115||||||0||||||
usa_0023|GOOGL|20051122|20051115|20051115|22.7698|||||0||122967.786||||
usa_0023|GOOGL|20051123|20051115|20051115||||||0||||||
usa_0023|GOOGL|20051125|20051115|20051115|||0.2184|||0|1.0578||94.5375|||
usa_0023|GOOGL|20051128|20051115|20051115||||||0||||||
usa_0023|GOOGL|20051129|20051115|20051115|22.0629|13.5505||201.77||0||119150.0506||||
usa_0023|GOOGL|20051130|20051115|20051115||||||0||||||
usa_0023|GOOGL|20051201|20051201|20051201||||||0||||||
usa_0023|GOOGL|20051202|20051201|20051201|||0.2128|||0|1.0856||92.1182|||
usa_0023|GOOGL|20051205|20051201|20051201||||||0||||||
usa_0023|GOOGL|20051206|20051201|20051201|22.1176|||||0||119445.3127||||
usa_0023|GOOGL|20051207|20051201|20051201||||||0||||||
usa_0023|GOOGL|20051208|20051201|20051201||||||0||||||
usa_0023|GOOGL|20051209|20051201|20051201|||0.2084|||0|1.1081||90.2437|||
usa_0023|GOOGL|20051212|20051201|20051201|||||8176476|0||||||
usa_0023|GOOGL|20051213|20051201|20051201|22.8256|14.0189||208.745||0||123268.9533||||
usa_0023|GOOGL|20051214|20051201|20051201||||||0||||||
usa_0023|GOOGL|20051215|20051201|20051201||||||0||||||
usa_0023|GOOGL|20051216|20051215|20051215|||0.2191|||0|1.0541||94.8639|||
usa_0023|GOOGL|20051219|20051215|20051215||||||0||||||
usa_0023|GOOGL|20051220|20051215|20051215|23.4953|||||0||126885.9134||||
usa_0023|GOOGL|20051221|20051215|20051215||||||0||||||
usa_0023|GOOGL|20051222|20051215|20051215|23.6211|||||0||||||
usa_0023|GOOGL|20051223|20051215|20051215|||0.2195|||0|1.0522||95.0359|||
usa_0023|GOOGL|20051227|20051215|20051215||14.259||212.32||0||125380.0799||||
usa_0023|GOOGL|20051228|20051215|20051215||||||0||||||
usa_0023|GOOGL|20051229|20051215|20051215|22.971|||||0||||||
usa_0023|GOOGL|20051230|20051215|20051215|||0.2113|||0|1.093||91.4919|||
usa_0023|GOOGL|20060103|20060101|20060101||||||0||128506.905||||
usa_0023|GOOGL|20060104|20060101|20060101||||||0||||||
usa_0023|GOOGL|20060105|20060101|20060101|21.4346|||||0||||||
usa_0023|GOOGL|20060106|20060101|20060101|||0.3801|||0|1.0791||92.6712|||
usa_0023|GOOGL|20060109|20060101|20060101||||||0||||||
usa_0023|GOOGL|20060110|20060101|20060101||14.7259||234.88|7869488|0||138702.3036||||
usa_0023|GOOGL|20060111|20060101|20060101||||||0||||||
usa_0023|GOOGL|20060112|20060101|20060101|22.0232|||||0||||||
usa_0023|GOOGL|20060113|20060101|20060101|||0.3805|||0|1.0777||92.7886|||
usa_0023|GOOGL|20060117|20060115|20060115||||||0||137919.8562||||
usa_0023|GOOGL|20060118|20060115|20060115||||||0||||||
usa_0023|GOOGL|20060119|20060115|20060115|20.7318|||||0||||||
usa_0023|GOOGL|20060120|20060115|20060115|||0.326|||0|1.2579||79.4967|||
usa_0023|GOOGL|20060123|20060115|20060115||||||0||||||
usa_0023|GOOGL|20060124|20060115|20060115||13.8879||221.515||0||130809.946||||
usa_0023|GOOGL|20060125|20060115|20060115||||||0||||||
usa_0023|GOOGL|20060126|20060115|20060115|20.6283|||||0||||||
usa_0023|GOOGL|20060127|20060115|20060115|||0.3538|||0|1.1592||86.269|||
usa_0023|GOOGL|20060130|20060115|20060115||||||0||||||
usa_0023|GOOGL|20060131|20060115|20060115||||||0||114266.4134||||
usa_0023|GOOGL|20060201|20060201|20060201||||||0||||||
usa_0023|GOOGL|20060202|20060201|20060201|18.8125|||||0||||||
usa_0023|GOOGL|20060203|20060201|20060201|||0.3114|||0|1.3169||75.9334|||
usa_0023|GOOGL|20060206|20060201|20060201||||||0||||||
usa_0023|GOOGL|20060207|20060201|20060201||11.5334||183.96||0||108632.8164||||
usa_0023|GOOGL|20060208|20060201|20060201||||||0||||||
usa_0023|GOOGL|20060209|20060201|20060201|17.0422|||||0||||||
usa_0023|GOOGL|20060210|20060201|20060201|||0.296||4880188|0|1.3857||72.1631|||
usa_0023|GOOGL|20060213|20060201|20060201||||||0||||||
usa_0023|GOOGL|20060214|20060201|20060201||||||0||101369.37||||
usa_0023|GOOGL|20060215|20060201|20060201||||||0||||||
usa_0023|GOOGL|20060216|20060215|20060215|17.4074|||||0||||||
usa_0023|GOOGL|20060217|20060215|20060215|||0.301|||0|1.3627||73.3851|||
usa_0023|GOOGL|20060221|20060215|20060215||11.4917||183.295||0||108240.1149||||
usa_0023|GOOGL|20060222|20060215|20060215||||||0||||||
usa_0023|GOOGL|20060223|20060215|20060215|17.9589|||||0||||||
usa_0023|GOOGL|20060224|20060215|20060215|||0.308|||0|1.3314||75.1065|||
usa_0023|GOOGL|20060227|20060215|20060215||||||0||||||
usa_0023|GOOGL|20060228|20060215|20060215||||||0||107679.8277||||
usa_0023|GOOGL|20060301|20060301|20060301||||||0||||||
usa_0023|GOOGL|20060302|20060301|20060301|17.882|||||0||||||
usa_0023|GOOGL|20060303|20060301|20060301|||0.3087|||0|1.3287||75.2617|||
usa_0023|GOOGL|20060306|20060301|20060301||||||0||||||
usa_0023|GOOGL|20060307|20060301|20060301||11.4899||182.225||0||108223.2482||||
usa_0023|GOOGL|20060308|20060301|20060301||||||0||||||
usa_0023|GOOGL|20060309|20060301|20060301|16.2931|||||0||||||
usa_0023|GOOGL|20060310|20060301|20060301|||0.2755||4294756|0|1.4888||67.166|||
usa_0023|GOOGL|20060313|20060301|20060301||||||0||||||
usa_0023|GOOGL|20060314|20060301|20060301||||||0||104276.7864||||
usa_0023|GOOGL|20060315|20060301|20060301||||||0||||||
usa_0023|GOOGL|20060316|20060315|20060315|16.0921|||||0||||||
usa_0023|GOOGL|20060317|20060315|20060315|||0.2773|||0|1.4788||67.6217|||
usa_0023|GOOGL|20060320|20060315|20060315||||||0||||||
usa_0023|GOOGL|20060321|20060315|20060315||10.7166||169.96||0||100939.077||||
usa_0023|GOOGL|20060322|20060315|20060315||||||0||||||
usa_0023|GOOGL|20060323|20060315|20060315|16.2403|||||0||||||
usa_0023|GOOGL|20060324|20060315|20060315|||0.2986|||0|1.3737||72.798|||
usa_0023|GOOGL|20060327|20060315|20060315||||||0||||||
usa_0023|GOOGL|20060328|20060315|20060315||||||0||112009.3514||||
usa_0023|GOOGL|20060329|20060315|20060315||||||0||||||
usa_0023|GOOGL|20060330|20060315|20060315|18.4515|||||0||||||
usa_0023|GOOGL|20060331|20060315|20060315|||0.5431|||0|1.4578||68.5955|||
usa_0023|GOOGL|20060403|20060401|20060401||||||0||||||
usa_0023|GOOGL|20060404|20060401|20060401||11.7217||202.17||0||120068.5608||||
usa_0023|GOOGL|20060405|20060401|20060401||||||0||||||
usa_0023|GOOGL|20060406|20060401|20060401|17.0541|||||0||||||
usa_0023|GOOGL|20060407|20060401|20060401|||0.5656|||0|1.3998||71.4378|||
usa_0023|GOOGL|20060410|20060401|20060401|||||7203214|0||||||
usa_0023|GOOGL|20060411|20060401|20060401||||||0||121648.3322||||
usa_0023|GOOGL|20060412|20060401|20060401||||||0||||||
usa_0023|GOOGL|20060413|20060401|20060401|16.68|||||0||||||
usa_0023|GOOGL|20060417|20060415|20060415|||0.5666|||0|1.3975||71.5539|||
usa_0023|GOOGL|20060418|20060415|20060415||11.7188||202.12||0||120038.8659||||
usa_0023|GOOGL|20060419|20060415|20060415||||||0||||||
usa_0023|GOOGL|20060420|20060415|20060415|17.2126|||||0||||||
usa_0023|GOOGL|20060421|20060415|20060415||||||0||||||
usa_0023|GOOGL|20060424|20060415|20060415|||0.6135|||0|1.2907||77.4777|||
usa_0023|GOOGL|20060425|20060415|20060415||||||0||126844.9484||||
usa_0023|GOOGL|20060426|20060415|20060415||||||0||||||
usa_0023|GOOGL|20060427|20060415|20060415|17.4212|||||0||||||
usa_0023|GOOGL|20060428|20060415|20060415||||||0||||||
usa_0023|GOOGL|20060501|20060501|20060501|||0.5555|||0|1.4253||70.1609|||
usa_0023|GOOGL|20060502|20060501|20060501||11.6703||197.4||0||119542.3013||||
usa_0023|GOOGL|20060503|20060501|20060501||||||0||||||
usa_0023|GOOGL|20060504|20060501|20060501|16.3727|||||0||||||
usa_0023|GOOGL|20060505|20060501|20060501||||||0||||||
usa_0023|GOOGL|20060508|20060501|20060501|||0.5498|||0|1.4402||69.4362|||
usa_0023|GOOGL|20060509|20060501|20060501||||||0||123781.39||||
usa_0023|GOOGL|20060510|20060501|20060501|||||4187087|0||||||
usa_0023|GOOGL|20060511|20060501|20060501|16.0512|||||0||||||
usa_0023|GOOGL|20060512|20060501|20060501||||||0||||||
usa_0023|GOOGL|20060515|20060501|20060501|||0.5239|||0|1.5113||66.1683|||
usa_0023|GOOGL|20060516|20060515|20060515||10.9757||185.65||0||112426.6882||||
usa_0023|GOOGL|20060517|20060515|20060515||||||0||||||
usa_0023|GOOGL|20060518|20060515|20060515|15.3872|||||0||||||
usa_0023|GOOGL|20060519|20060515|20060515||||||0||||||
usa_0023|GOOGL|20060522|20060515|20060515|||0.5166|||0|1.5327||65.2449|||
usa_0023|GOOGL|20060523|20060515|20060515||||||0||113722.6381||||
usa_0023|GOOGL|20060524|20060515|20060515||||||0||||||
usa_0023|GOOGL|20060525|20060515|20060515|15.8849|||||0||||||
usa_0023|GOOGL|20060526|20060515|20060515||||||0||||||
usa_0023|GOOGL|20060530|20060515|20060515||10.9946|0.518|185.97||0|1.5286|112620.4751|65.419|||
usa_0023|GOOGL|20060531|20060515|20060515||||||0||||||
usa_0023|GOOGL|20060601|20060601|20060601|15.8696|||||0||||||
usa_0023|GOOGL|20060602|20060601|20060601||||||0||||||
usa_0023|GOOGL|20060605|20060601|20060601||||||0||||||
usa_0023|GOOGL|20060606|20060601|20060601|||0.5431|||0|1.4579|118085.8716|68.5937|||
usa_0023|GOOGL|20060607|20060601|20060601||||||0||||||
usa_0023|GOOGL|20060608|20060601|20060601|16.3125|||||0||||||
usa_0023|GOOGL|20060609|20060601|20060601||||||0||||||
usa_0023|GOOGL|20060612|20060601|20060601|||||6283834|0||||||
usa_0023|GOOGL|20060613|20060601|20060601||11.4257|0.5383|193.2625||0|1.4709|117036.6941|67.9843|||
usa_0023|GOOGL|20060614|20060601|20060601||||||0||||||
usa_0023|GOOGL|20060615|20060601|20060601|16.2172|||||0||||||
usa_0023|GOOGL|20060616|20060615|20060615||||||0||||||
usa_0023|GOOGL|20060619|20060615|20060615||||||0||||||
usa_0023|GOOGL|20060620|20060615|20060615|||0.5392|||0|1.4685|117232.001|68.0977|||
usa_0023|GOOGL|20060621|20060615|20060615||||||0||||||
usa_0023|GOOGL|20060622|20060615|20060615|16.5884|||||0||||||
usa_0023|GOOGL|20060623|20060615|20060615||||||0||||||
usa_0023|GOOGL|20060626|20060615|20060615||||||0||||||
usa_0023|GOOGL|20060627|20060615|20060615||11.8926|0.5603|201.16||0|1.4132|121819.3006|70.7624|||
usa_0023|GOOGL|20060628|20060615|20060615||||||0||||||
usa_0023|GOOGL|20060629|20060615|20060615|17.3291|||||0||||||
usa_0023|GOOGL|20060630|20060615|20060615||||||0||||||
usa_0023|GOOGL|20060703|20060701|20060701||||||0||||||
usa_0023|GOOGL|20060705|20060701|20060701|||0.6138|||0|1.6198|127614.7374|61.7378|||
usa_0023|GOOGL|20060706|20060701|20060701|15.5544|||||0||||||
usa_0023|GOOGL|20060707|20060701|20060701||||||0||||||
usa_0023|GOOGL|20060710|20060701|20060701||||||0||||||
usa_0023|GOOGL|20060711|20060701|20060701||9.6244||212.28|5849963|0||||||
usa_0023|GOOGL|20060712|20060701|20060701|||0.6076|||0|1.6361|126339.9829|61.1211|||
usa_0023|GOOGL|20060713|20060701|20060701|15.0266|||||0||||||
usa_0023|GOOGL|20060714|20060701|20060701||||||0||||||
usa_0023|GOOGL|20060717|20060715|20060715||||||0||||||
usa_0023|GOOGL|20060718|20060715|20060715||||||0||||||
usa_0023|GOOGL|20060719|20060715|20060715|||0.5811|||0|1.7109|120814.028|58.4478|||
usa_0023|GOOGL|20060720|20060715|20060715|14.2286|||||0||||||
usa_0023|GOOGL|20060721|20060715|20060715||||||0||||||
usa_0023|GOOGL|20060724|20060715|20060715||||||0||||||
usa_0023|GOOGL|20060725|20060715|20060715||8.8265||194.68||0||||||
usa_0023|GOOGL|20060726|20060715|20060715|||0.5614|||0|1.7708|116726.3353|56.4702|||
usa_0023|GOOGL|20060727|20060715|20060715|14.0518|||||0||||||
usa_0023|GOOGL|20060728|20060715|20060715||||||0||||||
usa_0023|GOOGL|20060731|20060715|20060715||||||0||||||
usa_0023|GOOGL|20060801|20060801|20060801||||||0||||||
usa_0023|GOOGL|20060802|20060801|20060801|||0.5348|||0|1.8589|111662.1602|53.7939|||
usa_0023|GOOGL|20060803|20060801|20060801|13.7975|||||0||||||
usa_0023|GOOGL|20060804|20060801|20060801||||||0||||||
usa_0023|GOOGL|20060807|20060801|20060801||||||0||||||
usa_0023|GOOGL|20060808|20060801|20060801||8.6733||190.5||0||||||
usa_0023|GOOGL|20060809|20060801|20060801|||0.5489|||0|1.8111|114614.638|55.2163|||
usa_0023|GOOGL|20060810|20060801|20060801|13.7537||||5818520|0||||||
usa_0023|GOOGL|20060811|20060801|20060801||||||0||||||
usa_0023|GOOGL|20060814|20060801|20060801||||||0||||||
usa_0023|GOOGL|20060815|20060801|20060801||||||0||||||
usa_0023|GOOGL|20060816|20060815|20060815|||0.5646|||0|1.7607|117892.4695|56.7954|||
usa_0023|GOOGL|20060817|20060815|20060815|14.1801|||||0||||||
usa_0023|GOOGL|20060818|20060815|20060815||||||0||||||
usa_0023|GOOGL|20060821|20060815|20060815||||||0||||||
usa_0023|GOOGL|20060822|20060815|20060815||8.6116||189.145||0||||||
usa_0023|GOOGL|20060823|20060815|20060815|||0.5438|||0|1.8281|113547.3664|54.7021|||
usa_0023|GOOGL|20060824|20060815|20060815|13.7365|||||0||||||
usa_0023|GOOGL|20060825|20060815|20060815||||||0||||||
usa_0023|GOOGL|20060828|20060815|20060815||||||0||||||
usa_0023|GOOGL|20060829|20060815|20060815||||||0||||||
usa_0023|GOOGL|20060830|20060815|20060815|||0.5545|||0|1.7929|115773.1295|55.7744|||
usa_0023|GOOGL|20060831|20060815|20060815|13.9129|||||0||||||
usa_0023|GOOGL|20060901|20060901|20060901||||||0||||||
usa_0023|GOOGL|20060905|20060901|20060901||8.7498||192.18||0||||||
usa_0023|GOOGL|20060906|20060901|20060901|||0.5536|||0|1.7958|115587.6523|55.6851|||
usa_0023|GOOGL|20060907|20060901|20060901|13.9114|||||0||||||
usa_0023|GOOGL|20060908|20060901|20060901||||||0||||||
usa_0023|GOOGL|20060911|20060901|20060901||||||0||||||
usa_0023|GOOGL|20060912|20060901|20060901|||||6595960|0||||||
usa_0023|GOOGL|20060913|20060901|20060901|||0.5921|||0|1.6791|123624.1167|59.5567|||
usa_0023|GOOGL|20060914|20060901|20060901|14.8483|||||0||||||
usa_0023|GOOGL|20060915|20060901|20060901||||||0||||||
usa_0023|GOOGL|20060918|20060915|20060915||||||0||||||
usa_0023|GOOGL|20060919|20060915|20060915||9.1925||201.905||0||||||
usa_0023|GOOGL|20060920|20060915|20060915|||0.5781|||0|1.7195|120714.202|58.1548|||
usa_0023|GOOGL|20060921|20060915|20060915|14.9538|||||0||||||
usa_0023|GOOGL|20060922|20060915|20060915||||||0||||||
usa_0023|GOOGL|20060925|20060915|20060915||||||0||||||
usa_0023|GOOGL|20060926|20060915|20060915||||||0||||||
usa_0023|GOOGL|20060927|20060915|20060915|||0.5868|||0|1.6943|122514.2758|59.022|||
usa_0023|GOOGL|20060928|20060915|20060915|14.8336|||||0||||||
usa_0023|GOOGL|20060929|20060915|20060915||||||0||||||
usa_0023|GOOGL|20061002|20061001|20061001||||||0||||||
usa_0023|GOOGL|20061003|20061001|20061001||8.5333||202.02||0||||||
usa_0023|GOOGL|20061004|20061001|20061001|||0.7188|||0|1.8926|126400.2362|52.8368|||
usa_0023|GOOGL|20061005|20061001|20061001|13.5618|||||0||||||
usa_0023|GOOGL|20061006|20061001|20061001||||||0||||||
usa_0023|GOOGL|20061009|20061001|20061001||||||0||||||
usa_0023|GOOGL|20061010|20061001|20061001|||||7110475|0||||||
usa_0023|GOOGL|20061011|20061001|20061001|||0.7374|||0|1.8447|129684.149|54.2096|||
usa_0023|GOOGL|20061012|20061001|20061001|14.0766|||||0||||||
usa_0023|GOOGL|20061013|20061001|20061001||||||0||||||
usa_0023|GOOGL|20061016|20061015|20061015||||||0||||||
usa_0023|GOOGL|20061017|20061015|20061015||8.8839||210.32||0||||||
usa_0023|GOOGL|20061018|20061015|20061015|||0.725|||0|1.8763|127497.9145|53.2957|||
usa_0023|GOOGL|20061019|20061015|20061015|14.0311|||||0||||||
usa_0023|GOOGL|20061020|20061015|20061015||||||0||||||
usa_0023|GOOGL|20061023|20061015|20061015||||||0||||||
usa_0023|GOOGL|20061024|20061015|20061015||||||0||||||
usa_0023|GOOGL|20061025|20061015|20061015|||0.8414|||0|1.6169|147958.8227|61.8486|||
usa_0023|GOOGL|20061026|20061015|20061015|15.9754|||||0||||||
usa_0023|GOOGL|20061027|20061015|20061015||||||0||||||
usa_0023|GOOGL|20061030|20061015|20061015||||||0||||||
usa_0023|GOOGL|20061031|20061015|20061015||10.1207||238.195||0||||||
usa_0023|GOOGL|20061101|20061101|20061101|||0.8083|||0|1.6829|142989.8772|59.4208|||
usa_0023|GOOGL|20061102|20061101|20061101|15.4752|||||0||||||
usa_0023|GOOGL|20061103|20061101|20061101||||||0||||||
usa_0023|GOOGL|20061106|20061101|20061101||||||0||||||
usa_0023|GOOGL|20061107|20061101|20061101||||||0||||||
usa_0023|GOOGL|20061108|20061101|20061101|||0.8213|||0|1.6563|145283.8325|60.3741|||
usa_0023|GOOGL|20061109|20061101|20061101|15.5648|||||0||||||
usa_0023|GOOGL|20061110|20061101|20061101|||||7401746|0||||||
usa_0023|GOOGL|20061113|20061101|20061101||||||0||||||
usa_0023|GOOGL|20061114|20061101|20061101||10.395||244.65||0||||||
usa_0023|GOOGL|20061115|20061101|20061101|||0.8533|||0|1.5942|150942.2554|62.7255|||
usa_0023|GOOGL|20061116|20061115|20061115|16.3146|||||0||||||
usa_0023|GOOGL|20061117|20061115|20061115||||||0||||||
usa_0023|GOOGL|20061120|20061115|20061115||||||0||||||
usa_0023|GOOGL|20061121|20061115|20061115||||||0||||||
usa_0023|GOOGL|20061122|20061115|20061115|||0.8784|||0|1.5487|155380.2973|64.5698|||
usa_0023|GOOGL|20061124|20061115|20061115|16.6308|||||0||||||
usa_0023|GOOGL|20061127|20061115|20061115||||||0||||||
usa_0023|GOOGL|20061128|20061115|20061115||10.3992||244.75||0||||||
usa_0023|GOOGL|20061129|20061115|20061115|||0.838|||0|1.6234|148235.3883|61.6006|||
usa_0023|GOOGL|20061130|20061115|20061115||||||0||||||
usa_0023|GOOGL|20061201|20061201|20061201|15.8338|||||0||||||
usa_0023|GOOGL|20061204|20061201|20061201||||||0||||||
usa_0023|GOOGL|20061205|20061201|20061201||||||0||||||
usa_0023|GOOGL|20061206|20061201|20061201|||0.845|||0|1.6099|149477.1827|62.1167|||
usa_0023|GOOGL|20061207|20061201|20061201||||||0||||||
usa_0023|GOOGL|20061208|20061201|20061201|15.9428|||||0||||||
usa_0023|GOOGL|20061211|20061201|20061201||||||0||||||
usa_0023|GOOGL|20061212|20061201|20061201||10.2352||240.89|6156961|0||||||
usa_0023|GOOGL|20061213|20061201|20061201|||0.8282|||0|1.6425|146504.2167|60.8812|||
usa_0023|GOOGL|20061214|20061201|20061201||||||0||||||
usa_0023|GOOGL|20061215|20061201|20061201|15.8174|||||0||||||
usa_0023|GOOGL|20061218|20061215|20061215||||||0||||||
usa_0023|GOOGL|20061219|20061215|20061215||||||0||||||
usa_0023|GOOGL|20061220|20061215|20061215|||0.8004|||0|1.6996|141582.918|58.8361|||
usa_0023|GOOGL|20061221|20061215|20061215||||||0||||||
usa_0023|GOOGL|20061222|20061215|20061215|15.0033|||||0||||||
usa_0023|GOOGL|20061226|20061215|20061215||9.7201||228.765||0||||||
usa_0023|GOOGL|20061227|20061215|20061215|||0.8093|||0|1.681|143151.9834|59.4882|||
usa_0023|GOOGL|20061228|20061215|20061215||||||0||||||
usa_0023|GOOGL|20061229|20061215|20061215|15.1646|||||0||||||
usa_0023|GOOGL|20070103|20070101|20070101|||0.4795|||0|2.1279|143017.4047|46.9957|||
usa_0023|GOOGL|20070104|20070101|20070101||||||0||||||
usa_0023|GOOGL|20070105|20070101|20070101|14.2069|||||0||||||
usa_0023|GOOGL|20070108|20070101|20070101||||||0||||||
usa_0023|GOOGL|20070109|20070101|20070101||8.7146||242.75|5810440|0||||||
usa_0023|GOOGL|20070110|20070101|20070101|||0.5019|||0|2.0328|149706.5782|49.1938|||
usa_0023|GOOGL|20070111|20070101|20070101||||||0||||||
usa_0023|GOOGL|20070112|20070101|20070101|14.7262|||||0||||||
usa_0023|GOOGL|20070116|20070115|20070115||||||0||||||
usa_0023|GOOGL|20070117|20070115|20070115|||0.51|||0|2.0008|152098.4089|49.9797|||
usa_0023|GOOGL|20070118|20070115|20070115||||||0||||||
usa_0023|GOOGL|20070119|20070115|20070115|14.2815|||||0||||||
usa_0023|GOOGL|20070122|20070115|20070115||||||0||||||
usa_0023|GOOGL|20070123|20070115|20070115||8.5988||239.525||0||||||
usa_0023|GOOGL|20070124|20070115|20070115|||0.5118|||0|1.9936|152645.9026|50.1596|||
usa_0023|GOOGL|20070125|20070115|20070115||||||0||||||
usa_0023|GOOGL|20070126|20070115|20070115|14.4591|||||0||||||
usa_0023|GOOGL|20070129|20070115|20070115||||||0||||||
usa_0023|GOOGL|20070130|20070115|20070115||||||0||||||
usa_0023|GOOGL|20070131|20070115|20070115|||0.5143|||0|1.984|153389.141|50.4039|||
usa_0023|GOOGL|20070201|20070201|20070201||||||0||||||
usa_0023|GOOGL|20070202|20070201|20070201|14.0409|||||0||||||
usa_0023|GOOGL|20070205|20070201|20070201||||||0||||||
usa_0023|GOOGL|20070206|20070201|20070201||8.4629||235.74||0||||||
usa_0023|GOOGL|20070207|20070201|20070201|||0.482|||0|2.1169|143757.5907|47.2389|||
usa_0023|GOOGL|20070208|20070201|20070201||||||0||||||
usa_0023|GOOGL|20070209|20070201|20070201|13.4691|||||0||||||
usa_0023|GOOGL|20070212|20070201|20070201|||||5052525|0||||||
usa_0023|GOOGL|20070213|20070201|20070201||||||0||||||
usa_0023|GOOGL|20070214|20070201|20070201|||0.4778|||0|2.1354|142509.676|46.8289|||
usa_0023|GOOGL|20070215|20070201|20070201||||||0||||||
usa_0023|GOOGL|20070216|20070215|20070215|13.7038|||||0||||||
usa_0023|GOOGL|20070220|20070215|20070215||8.4741||236.05||0||||||
usa_0023|GOOGL|20070221|20070215|20070215|||0.488|||0|2.0909|145546.8727|47.8269|||
usa_0023|GOOGL|20070222|20070215|20070215||||||0||||||
usa_0023|GOOGL|20070223|20070215|20070215|13.7237|||||0||||||
usa_0023|GOOGL|20070226|20070215|20070215||||||0||||||
usa_0023|GOOGL|20070227|20070215|20070215||||||0||||||
usa_0023|GOOGL|20070228|20070215|20070215|||0.4609|||0|2.2137|139624.4322|45.1725|||
usa_0023|GOOGL|20070301|20070301|20070301||||||0||||||
usa_0023|GOOGL|20070302|20070301|20070301|12.7923|||||0||||||
usa_0023|GOOGL|20070305|20070301|20070301||||||0||||||
usa_0023|GOOGL|20070306|20070301|20070301||8.3417||228.775||0||||||
usa_0023|GOOGL|20070307|20070301|20070301|||0.4673|||0|2.1837|141547.3941|45.7947|||
usa_0023|GOOGL|20070308|20070301|20070301||||||0||||||
usa_0023|GOOGL|20070309|20070301|20070301|13.2087|||||0||||||
usa_0023|GOOGL|20070312|20070301|20070301|||||5034520|0||||||
usa_0023|GOOGL|20070313|20070301|20070301||||||0||||||
usa_0023|GOOGL|20070314|20070301|20070301|||0.4594|||0|2.2209|139173.9776|45.0268|||
usa_0023|GOOGL|20070315|20070301|20070301||||||0||||||
usa_0023|GOOGL|20070316|20070315|20070315|12.8556|||||0||||||
usa_0023|GOOGL|20070319|20070315|20070315||||||0||||||
usa_0023|GOOGL|20070320|20070315|20070315||8.118||222.64||0||||||
usa_0023|GOOGL|20070321|20070315|20070315|||0.4682|||0|2.1793|141830.0881|45.8861|||
usa_0023|GOOGL|20070322|20070315|20070315||||||0||||||
usa_0023|GOOGL|20070323|20070315|20070315|13.4674|||||0||||||
usa_0023|GOOGL|20070326|20070315|20070315||||||0||||||
usa_0023|GOOGL|20070327|20070315|20070315||||||0||||||
usa_0023|GOOGL|20070328|20070315|20070315|||0.4737|||0|2.1542|143485.8857|46.4218|||
usa_0023|GOOGL|20070329|20070315|20070315||||||0||||||
usa_0023|GOOGL|20070330|20070315|20070315|13.3603|||||0||||||
usa_0023|GOOGL|20070402|20070401|20070401||||||0||||||
usa_0023|GOOGL|20070403|20070401|20070401||7.989||236.3||0||||||
usa_0023|GOOGL|20070404|20070401|20070401|||0.4359|||0|2.3737|146325.2833|42.1275|||
usa_0023|GOOGL|20070405|20070401|20070401||||||0||||||
usa_0023|GOOGL|20070409|20070401|20070401|12.1555|||||0||||||
usa_0023|GOOGL|20070410|20070401|20070401|||||4379011|0||||||
usa_0023|GOOGL|20070411|20070401|20070401|||0.4298|||0|2.4069|144309.1246|41.547|||
usa_0023|GOOGL|20070412|20070401|20070401||||||0||||||
usa_0023|GOOGL|20070413|20070401|20070401||||||0||||||
usa_0023|GOOGL|20070416|20070415|20070415|12.3128|||||0||||||
usa_0023|GOOGL|20070417|20070415|20070415||7.9924||236.4||0||||||
usa_0023|GOOGL|20070418|20070415|20070415|||0.4405|||0|2.3489|147875.4609|42.5738|||
usa_0023|GOOGL|20070419|20070415|20070415||||||0||||||
usa_0023|GOOGL|20070420|20070415|20070415||||||0||||||
usa_0023|GOOGL|20070423|20070415|20070415|12.4377|||||0||||||
usa_0023|GOOGL|20070424|20070415|20070415||||||0||||||
usa_0023|GOOGL|20070425|20070415|20070415|||0.4423|||0|2.3391|148490.557|42.7509|||
usa_0023|GOOGL|20070426|20070415|20070415||||||0||||||
usa_0023|GOOGL|20070427|20070415|20070415||||||0||||||
usa_0023|GOOGL|20070430|20070415|20070415|12.2378|||||0||||||
usa_0023|GOOGL|20070501|20070501|20070501||7.9432||234.5||0||||||
usa_0023|GOOGL|20070502|20070501|20070501|||0.431|||0|2.4005|144972.1386|41.6588|||
usa_0023|GOOGL|20070503|20070501|20070501||||||0||||||
usa_0023|GOOGL|20070504|20070501|20070501||||||0||||||
usa_0023|GOOGL|20070507|20070501|20070501|12.1311|||||0||||||
usa_0023|GOOGL|20070508|20070501|20070501||||||0||||||
usa_0023|GOOGL|20070509|20070501|20070501|||0.4342|||0|2.3827|146052.162|41.9692|||
usa_0023|GOOGL|20070510|20070501|20070501|||||3987203|0||||||
usa_0023|GOOGL|20070511|20070501|20070501||||||0||||||
usa_0023|GOOGL|20070514|20070501|20070501|11.9886|||||0||||||
usa_0023|GOOGL|20070515|20070501|20070501||7.7569||229||0||||||
usa_0023|GOOGL|20070516|20070515|20070515|||0.4373|||0|2.3658|147097.9484|42.2697|||
usa_0023|GOOGL|20070517|20070515|20070515||||||0||||||
usa_0023|GOOGL|20070518|20070515|20070515||||||0||||||
usa_0023|GOOGL|20070521|20070515|20070515|12.2175|||||0||||||
usa_0023|GOOGL|20070522|20070515|20070515||||||0||||||
usa_0023|GOOGL|20070523|20070515|20070515|||0.4386|||0|2.359|147521.2429|42.3913|||
usa_0023|GOOGL|20070524|20070515|20070515||||||0||||||
usa_0023|GOOGL|20070525|20070515|20070515||||||0||||||
usa_0023|GOOGL|20070529|20070515|20070515|12.6462|8.2499||243.555||0||||||
usa_0023|GOOGL|20070530|20070515|20070515|||0.4614|||0|2.2424|155187.2307|44.5942|||
usa_0023|GOOGL|20070531|20070515|20070515||||||0||||||
usa_0023|GOOGL|20070601|20070601|20070601||||||0||||||
usa_0023|GOOGL|20070604|20070601|20070601||||||0||||||
usa_0023|GOOGL|20070605|20070601|20070601|13.4699|||||0||||||
usa_0023|GOOGL|20070606|20070601|20070601|||0.4796|||0|2.1574|161303.2136|46.3517|||
usa_0023|GOOGL|20070607|20070601|20070601||||||0||||||
usa_0023|GOOGL|20070608|20070601|20070601||||||0||||||
usa_0023|GOOGL|20070611|20070601|20070601||||||0||||||
usa_0023|GOOGL|20070612|20070601|20070601|13.1047|8.549||252.385|6211142|0||||||
usa_0023|GOOGL|20070613|20070601|20070601|||0.4675|||0|2.213|157253.9038|45.1881|||
usa_0023|GOOGL|20070614|20070601|20070601||||||0||||||
usa_0023|GOOGL|20070615|20070601|20070601||||||0||||||
usa_0023|GOOGL|20070618|20070615|20070615||||||0||||||
usa_0023|GOOGL|20070619|20070615|20070615|13.3523|||||0||||||
usa_0023|GOOGL|20070620|20070615|20070615|||0.4719|||0|2.1924|158726.0971|45.6111|||
usa_0023|GOOGL|20070621|20070615|20070615||||||0||||||
usa_0023|GOOGL|20070622|20070615|20070615||||||0||||||
usa_0023|GOOGL|20070625|20070615|20070615||||||0||||||
usa_0023|GOOGL|20070626|20070615|20070615|13.7664|8.9808||265.13||0||||||
usa_0023|GOOGL|20070627|20070615|20070615|||0.487|||0|2.1245|163805.6248|47.0708|||
usa_0023|GOOGL|20070628|20070615|20070615||||||0||||||
usa_0023|GOOGL|20070629|20070615|20070615||||||0||||||
usa_0023|GOOGL|20070702|20070701|20070701||||||0||||||
usa_0023|GOOGL|20070703|20070701|20070701|12.4638|||||0||||||
usa_0023|GOOGL|20070705|20070701|20070701|||0.6334|||0|2.1752|168898.1349|45.9733|||
usa_0023|GOOGL|20070706|20070701|20070701||||||0||||||
usa_0023|GOOGL|20070709|20070701|20070701||||||0||||||
usa_0023|GOOGL|20070710|20070701|20070701|12.6737|8.6182||271.67|6443393|0||||||
usa_0023|GOOGL|20070711|20070701|20070701||||||0||||||
usa_0023|GOOGL|20070712|20070701|20070701|||0.6377|||0|2.1604|170051.9234|46.2874|||
usa_0023|GOOGL|20070713|20070701|20070701||||||0||||||
usa_0023|GOOGL|20070716|20070715|20070715||||||0||||||
usa_0023|GOOGL|20070717|20070715|20070715|12.9457|||||0||||||
usa_0023|GOOGL|20070718|20070715|20070715||||||0||||||
usa_0023|GOOGL|20070719|20070715|20070715|||0.6415|||0|2.1476|171068.5023|46.5641|||
usa_0023|GOOGL|20070720|20070715|20070715||||||0||||||
usa_0023|GOOGL|20070723|20070715|20070715||||||0||||||
usa_0023|GOOGL|20070724|20070715|20070715|11.9894|8.1529||257||0||||||
usa_0023|GOOGL|20070725|20070715|20070715||||||0||||||
usa_0023|GOOGL|20070726|20070715|20070715|||0.5941|||0|2.3192|158411.1894|43.1188|||
usa_0023|GOOGL|20070727|20070715|20070715||||||0||||||
usa_0023|GOOGL|20070730|20070715|20070715||||||0||||||
usa_0023|GOOGL|20070731|20070715|20070715|11.8961|||||0||||||
usa_0023|GOOGL|20070801|20070801|20070801||||||0||||||
usa_0023|GOOGL|20070802|20070801|20070801|||0.5976|||0|2.3055|159349.81|43.3743|||
usa_0023|GOOGL|20070803|20070801|20070801||||||0||||||
usa_0023|GOOGL|20070806|20070801|20070801||||||0||||||
usa_0023|GOOGL|20070807|20070801|20070801|12.0365|8.1849||258.01||0||||||
usa_0023|GOOGL|20070808|20070801|20070801||||||0||||||
usa_0023|GOOGL|20070809|20070801|20070801|||0.602|||0|2.2889|160509.8196|43.69|||
usa_0023|GOOGL|20070810|20070801|20070801|||||5404858|0||||||
usa_0023|GOOGL|20070813|20070801|20070801||||||0||||||
usa_0023|GOOGL|20070814|20070801|20070801|11.8634|||||0||||||
usa_0023|GOOGL|20070815|20070801|20070801||||||0||||||
usa_0023|GOOGL|20070816|20070815|20070815|||0.5748|||0|2.3969|153272.1807|41.72|||
usa_0023|GOOGL|20070817|20070815|20070815||||||0||||||
usa_0023|GOOGL|20070820|20070815|20070815||||||0||||||
usa_0023|GOOGL|20070821|20070815|20070815|11.817|8.0357||253.305||0||||||
usa_0023|GOOGL|20070822|20070815|20070815||||||0||||||
usa_0023|GOOGL|20070823|20070815|20070815|||0.599|||0|2.3002|159717.7699|43.4744|||
usa_0023|GOOGL|20070824|20070815|20070815||||||0||||||
usa_0023|GOOGL|20070827|20070815|20070815||||||0||||||
usa_0023|GOOGL|20070828|20070815|20070815|11.8121|||||0||||||
usa_0023|GOOGL|20070829|20070815|20070815||||||0||||||
usa_0023|GOOGL|20070830|20070815|20070815|||0.5981|||0|2.3038|159471.4218|43.4074|||
usa_0023|GOOGL|20070831|20070815|20070815||||||0||||||
usa_0023|GOOGL|20070904|20070901|20070901|12.2494|8.3297||262.575||0||||||
usa_0023|GOOGL|20070905|20070901|20070901||||||0||||||
usa_0023|GOOGL|20070906|20070901|20070901|||0.6122|||0|2.2504|163250.8446|44.4361|||
usa_0023|GOOGL|20070907|20070901|20070901||||||0||||||
usa_0023|GOOGL|20070910|20070901|20070901||||||0||||||
usa_0023|GOOGL|20070911|20070901|20070901|12.1603||||5124580|0||||||
usa_0023|GOOGL|20070912|20070901|20070901||||||0||||||
usa_0023|GOOGL|20070913|20070901|20070901|||0.6137|||0|2.245|163643.7573|44.5431|||
usa_0023|GOOGL|20070914|20070901|20070901||||||0||||||
usa_0023|GOOGL|20070917|20070915|20070915||||||0||||||
usa_0023|GOOGL|20070918|20070915|20070915|12.4855|8.4902||267.635||0||||||
usa_0023|GOOGL|20070919|20070915|20070915||||||0||||||
usa_0023|GOOGL|20070920|20070915|20070915|||0.6465|||0|2.1311|172390.6713|46.924|||
usa_0023|GOOGL|20070921|20070915|20070915||||||0||||||
usa_0023|GOOGL|20070924|20070915|20070915||||||0||||||
usa_0023|GOOGL|20070925|20070915|20070915|13.2723||||6626105|0||||||
usa_0023|GOOGL|20070926|20070915|20070915||||||0||||||
usa_0023|GOOGL|20070927|20070915|20070915|||0.6637|||0|2.076|176965.2559|48.1691|||
usa_0023|GOOGL|20070928|20070915|20070915||||||0||||||
usa_0023|GOOGL|20071001|20071001|20071001||||||0||||||
usa_0023|GOOGL|20071002|20071001|20071001|12.2862|8.6821||292.195||0||||||
usa_0023|GOOGL|20071003|20071001|20071001||||||0||||||
usa_0023|GOOGL|20071004|20071001|20071001|||0.7211|||0|2.211|180968.6849|45.2283|||
usa_0023|GOOGL|20071005|20071001|20071001||||||0||||||
usa_0023|GOOGL|20071008|20071001|20071001||||||0||||||
usa_0023|GOOGL|20071009|20071001|20071001|12.9336|||||0||||||
usa_0023|GOOGL|20071010|20071001|20071001|||||6139963|0||||||
usa_0023|GOOGL|20071011|20071001|20071001|||0.7746|||0|2.0583|194398.4183|48.5847|||
usa_0023|GOOGL|20071012|20071001|20071001||||||0||||||
usa_0023|GOOGL|20071015|20071001|20071001||||||0||||||
usa_0023|GOOGL|20071016|20071015|20071015|12.9508|9.1517||308||0||||||
usa_0023|GOOGL|20071017|20071015|20071015||||||0||||||
usa_0023|GOOGL|20071018|20071015|20071015|||0.7965|||0|2.0016|199905.3317|49.961|||
usa_0023|GOOGL|20071019|20071015|20071015||||||0||||||
usa_0023|GOOGL|20071022|20071015|20071015||||||0||||||
usa_0023|GOOGL|20071023|20071015|20071015|14.2074|||||0||||||
usa_0023|GOOGL|20071024|20071015|20071015||||||0||||||
usa_0023|GOOGL|20071025|20071015|20071015|||0.8325|||0|1.9151|208934.5475|52.2176|||
usa_0023|GOOGL|20071026|20071015|20071015|||||4979341|0||||||
usa_0023|GOOGL|20071029|20071015|20071015||||||0||||||
usa_0023|GOOGL|20071030|20071015|20071015|14.6068|10.322||347.385||0||||||
usa_0023|GOOGL|20071031|20071015|20071015||||||0||||||
usa_0023|GOOGL|20071101|20071101|20071101|||0.8757|||0|1.8206|219779.6071|54.928|||
usa_0023|GOOGL|20071102|20071101|20071101||||||0||||||
usa_0023|GOOGL|20071105|20071101|20071101||||||0||||||
usa_0023|GOOGL|20071106|20071101|20071101|15.5954|||||0||||||
usa_0023|GOOGL|20071107|20071101|20071101||||||0||||||
usa_0023|GOOGL|20071108|20071101|20071101|||0.8641|||0|1.8452|216851.1325|54.1961|||
usa_0023|GOOGL|20071109|20071101|20071101|||||5625126|0||||||
usa_0023|GOOGL|20071112|20071101|20071101||||||0||||||
usa_0023|GOOGL|20071113|20071101|20071101|13.8874|9.8136||330.275||0||||||
usa_0023|GOOGL|20071114|20071101|20071101||||||0||||||
usa_0023|GOOGL|20071115|20071101|20071101|||0.7841|||0|2.0333|196789.3376|49.1822|||
usa_0023|GOOGL|20071116|20071115|20071115||||||0||||||
usa_0023|GOOGL|20071119|20071115|20071115||||||0||||||
usa_0023|GOOGL|20071120|20071115|20071115|13.6349|||||0||||||
usa_0023|GOOGL|20071121|20071115|20071115||||||0||||||
usa_0023|GOOGL|20071123|20071115|20071115|||0.8427|||0|1.8919|211494.2278|52.8573|||
usa_0023|GOOGL|20071126|20071115|20071115||||||0||||||
usa_0023|GOOGL|20071127|20071115|20071115|14.1611|10.007||336.785|5496170|0||||||
usa_0023|GOOGL|20071128|20071115|20071115||||||0||||||
usa_0023|GOOGL|20071129|20071115|20071115||||||0||||||
usa_0023|GOOGL|20071130|20071115|20071115|||0.863|||0|1.8474|216588.5914|54.1305|||
usa_0023|GOOGL|20071203|20071201|20071201||||||0||||||
usa_0023|GOOGL|20071204|20071201|20071201|14.3838|||||0||||||
usa_0023|GOOGL|20071205|20071201|20071201||||||0||||||
usa_0023|GOOGL|20071206|20071201|20071201||||||0||||||
usa_0023|GOOGL|20071207|20071201|20071201|||0.8902|||0|1.7909|223423.7899|55.8388|||
usa_0023|GOOGL|20071210|20071201|20071201||||||0||||||
usa_0023|GOOGL|20071211|20071201|20071201|14.7001|10.3879||349.602|4754798|0||||||
usa_0023|GOOGL|20071212|20071201|20071201||||||0||||||
usa_0023|GOOGL|20071213|20071201|20071201||||||0||||||
usa_0023|GOOGL|20071214|20071201|20071201|||0.8592|||0|1.8555|215638.4832|53.893|||
usa_0023|GOOGL|20071217|20071215|20071215||||||0||||||
usa_0023|GOOGL|20071218|20071215|20071215|14.1565|||||0||||||
usa_0023|GOOGL|20071219|20071215|20071215||||||0||||||
usa_0023|GOOGL|20071220|20071215|20071215||||||0||||||
usa_0023|GOOGL|20071221|20071215|20071215|||0.8676|||0|1.8376|217741.8554|54.4187|||
usa_0023|GOOGL|20071224|20071215|20071215||||||0||||||
usa_0023|GOOGL|20071226|20071215|20071215|14.9447|10.5608||355.42||0||||||
usa_0023|GOOGL|20071227|20071215|20071215||||||0||||||
usa_0023|GOOGL|20071228|20071215|20071215|||0.8749|||0|1.8223|219567.0846|54.8749|||
usa_0023|GOOGL|20071231|20071215|20071215|||||4071188|0||||||
usa_0023|GOOGL|20080102|20080101|20080101|13.0441|||||0||||||
usa_0023|GOOGL|20080103|20080101|20080101||||||0||||||
usa_0023|GOOGL|20080104|20080101|20080101|||1.4709|||0|2.0233|205337.236|49.425|||
usa_0023|GOOGL|20080107|20080101|20080101||||||0||||||
usa_0023|GOOGL|20080108|20080101|20080101||||||0||||||
usa_0023|GOOGL|20080109|20080101|20080101|12.4351|8.9975||326.6||0||||||
usa_0023|GOOGL|20080110|20080101|20080101||||||0||||||
usa_0023|GOOGL|20080111|20080101|20080101|||1.4289|||0|2.0827|199477.1551|48.0145|||
usa_0023|GOOGL|20080114|20080101|20080101||||||0||||||
usa_0023|GOOGL|20080115|20080101|20080101|||||3883728|0||||||
usa_0023|GOOGL|20080116|20080115|20080115|11.726|||||0||||||
usa_0023|GOOGL|20080117|20080115|20080115||||||0||||||
usa_0023|GOOGL|20080118|20080115|20080115|||1.3439|||0|2.2146|187600.7244|45.1558|||
usa_0023|GOOGL|20080122|20080115|20080115||||||0||||||
usa_0023|GOOGL|20080123|20080115|20080115|10.4442|7.5569||274.3101||0||||||
usa_0023|GOOGL|20080124|20080115|20080115||||||0||||||
usa_0023|GOOGL|20080125|20080115|20080115|||1.2681|||0|2.3469|177021.325|42.6093|||
usa_0023|GOOGL|20080128|20080115|20080115||||||0||||||
usa_0023|GOOGL|20080129|20080115|20080115||||||0||||||
usa_0023|GOOGL|20080130|20080115|20080115|10.4376|||||0||||||
usa_0023|GOOGL|20080131|20080115|20080115|||||4269070|0||||||
usa_0023|GOOGL|20080201|20080201|20080201|||1.155|||0|2.5766|161515.6762|38.8103|||
usa_0023|GOOGL|20080204|20080201|20080201||||||0||||||
usa_0023|GOOGL|20080205|20080201|20080201||||||0||||||
usa_0023|GOOGL|20080206|20080201|20080201|9.5512|6.9227||250.855||0||||||
usa_0023|GOOGL|20080207|20080201|20080201||||||0||||||
usa_0023|GOOGL|20080208|20080201|20080201|||1.1568|||0|2.5727|161763.0059|38.8697|||
usa_0023|GOOGL|20080211|20080201|20080201||||||0||||||
usa_0023|GOOGL|20080212|20080201|20080201||||||0||||||
usa_0023|GOOGL|20080213|20080201|20080201|10.1777|||||0||||||
usa_0023|GOOGL|20080214|20080201|20080201||||||0||||||
usa_0023|GOOGL|20080215|20080201|20080201|||1.1858||5357739|0|2.5098|165817.3374|39.8439|||
usa_0023|GOOGL|20080219|20080215|20080215||||||0||||||
usa_0023|GOOGL|20080220|20080215|20080215|9.69|7.0233||254.5||0||||||
usa_0023|GOOGL|20080221|20080215|20080215||||||0||||||
usa_0023|GOOGL|20080222|20080215|20080215|||1.1369|||0|2.6177|158979.7643|38.2009|||
usa_0023|GOOGL|20080225|20080215|20080215||||||0||||||
usa_0023|GOOGL|20080226|20080215|20080215||||||0||||||
usa_0023|GOOGL|20080227|20080215|20080215|9.002|||||0||||||
usa_0023|GOOGL|20080228|20080215|20080215||||||0||||||
usa_0023|GOOGL|20080229|20080215|20080215|||1.0549||4707661|0|2.8212|147514.9376|35.4461|||
usa_0023|GOOGL|20080303|20080301|20080301||||||0||||||
usa_0023|GOOGL|20080304|20080301|20080301||||||0||||||
usa_0023|GOOGL|20080305|20080301|20080301|8.523|6.1774||223.8499||0||||||
usa_0023|GOOGL|20080306|20080301|20080301||||||0||||||
usa_0023|GOOGL|20080307|20080301|20080301|||0.9702|||0|3.0675|135671.2927|32.6002|||
usa_0023|GOOGL|20080310|20080301|20080301||||||0||||||
usa_0023|GOOGL|20080311|20080301|20080301||||||0||||||
usa_0023|GOOGL|20080312|20080301|20080301|8.3798|||||0||||||
usa_0023|GOOGL|20080313|20080301|20080301||||||0||||||
usa_0023|GOOGL|20080314|20080301|20080301|||0.9804||4866164|0|3.0355|137102.048|32.944|||
usa_0023|GOOGL|20080317|20080315|20080315||||||0||||||
usa_0023|GOOGL|20080318|20080315|20080315||||||0||||||
usa_0023|GOOGL|20080319|20080315|20080315|8.2241|5.9608||216||0||||||
usa_0023|GOOGL|20080320|20080315|20080315||||||0||||||
usa_0023|GOOGL|20080324|20080315|20080315|||1.0311|||0|2.8862|144190.0753|34.6472|||
usa_0023|GOOGL|20080325|20080315|20080315||||||0||||||
usa_0023|GOOGL|20080326|20080315|20080315|8.7227|||||0||||||
usa_0023|GOOGL|20080327|20080315|20080315||||||0||||||
usa_0023|GOOGL|20080328|20080315|20080315||||||0||||||
usa_0023|GOOGL|20080331|20080315|20080315|||1.1333||5210156|0|3.2315|138214.5527|30.9454|||
usa_0023|GOOGL|20080401|20080401|20080401||||||0||||||
usa_0023|GOOGL|20080402|20080401|20080401|8.137|6.0044||232.85||0||||||
usa_0023|GOOGL|20080403|20080401|20080401||||||0||||||
usa_0023|GOOGL|20080404|20080401|20080401||||||0||||||
usa_0023|GOOGL|20080407|20080401|20080401|||1.2268|||0|2.9851|149620.7788|33.4992|||
usa_0023|GOOGL|20080408|20080401|20080401||||||0||||||
usa_0023|GOOGL|20080409|20080401|20080401|8.1106|||||0||||||
usa_0023|GOOGL|20080410|20080401|20080401||||||0||||||
usa_0023|GOOGL|20080411|20080401|20080401||||||0||||||
usa_0023|GOOGL|20080414|20080401|20080401|||1.1621|||0|3.1514|141725.8494|31.7316|||
usa_0023|GOOGL|20080415|20080401|20080401|||||4905775|0||||||
usa_0023|GOOGL|20080416|20080415|20080415|7.9505|5.8668||227.515||0||||||
usa_0023|GOOGL|20080417|20080415|20080415||||||0||||||
usa_0023|GOOGL|20080418|20080415|20080415||||||0||||||
usa_0023|GOOGL|20080421|20080415|20080415|||1.3837|||0|2.6467|168752.4725|37.7827|||
usa_0023|GOOGL|20080422|20080415|20080415||||||0||||||
usa_0023|GOOGL|20080423|20080415|20080415|9.5486|||||0||||||
usa_0023|GOOGL|20080424|20080415|20080415||||||0||||||
usa_0023|GOOGL|20080425|20080415|20080415||||||0||||||
usa_0023|GOOGL|20080428|20080415|20080415|||1.4206|||0|2.578|173249.0723|38.7894|||
usa_0023|GOOGL|20080429|20080415|20080415||||||0||||||
usa_0023|GOOGL|20080430|20080415|20080415|10.0343|7.4044||287.145|5770270|0||||||
usa_0023|GOOGL|20080501|20080501|20080501||||||0||||||
usa_0023|GOOGL|20080502|20080501|20080501||||||0||||||
usa_0023|GOOGL|20080505|20080501|20080501|||1.5307|||0|2.3926|186672.9571|41.7949|||
usa_0023|GOOGL|20080506|20080501|20080501||||||0||||||
usa_0023|GOOGL|20080507|20080501|20080501|10.1166|||||0||||||
usa_0023|GOOGL|20080508|20080501|20080501||||||0||||||
usa_0023|GOOGL|20080509|20080501|20080501||||||0||||||
usa_0023|GOOGL|20080512|20080501|20080501|||1.505|||0|2.4334|183547.6207|41.0952|||
usa_0023|GOOGL|20080513|20080501|20080501||||||0||||||
usa_0023|GOOGL|20080514|20080501|20080501|10.0694|7.4304||288.15||0||||||
usa_0023|GOOGL|20080515|20080501|20080501|||||5376612|0||||||
usa_0023|GOOGL|20080516|20080515|20080515||||||0||||||
usa_0023|GOOGL|20080519|20080515|20080515|||1.4859|||0|2.4646|181219.3141|40.5739|||
usa_0023|GOOGL|20080520|20080515|20080515||||||0||||||
usa_0023|GOOGL|20080521|20080515|20080515|9.6097|||||0||||||
usa_0023|GOOGL|20080522|20080515|20080515||||||0||||||
usa_0023|GOOGL|20080523|20080515|20080515||||||0||||||
usa_0023|GOOGL|20080527|20080515|20080515|||1.4432|||0|2.5377|176004.1379|39.4063|||
usa_0023|GOOGL|20080528|20080515|20080515|9.9286|7.3264||284.12||0||||||
usa_0023|GOOGL|20080529|20080515|20080515||||||0||||||
usa_0023|GOOGL|20080530|20080515|20080515|||||5817789|0||||||
usa_0023|GOOGL|20080602|20080601|20080601||||||0||||||
usa_0023|GOOGL|20080603|20080601|20080601|||1.4596|||0|2.509|178012.3862|39.8559|||
usa_0023|GOOGL|20080604|20080601|20080601|9.9982|||||0||||||
usa_0023|GOOGL|20080605|20080601|20080601||||||0||||||
usa_0023|GOOGL|20080606|20080601|20080601||||||0||||||
usa_0023|GOOGL|20080609|20080601|20080601||||||0||||||
usa_0023|GOOGL|20080610|20080601|20080601|||1.4259|||0|2.5685|173892.333|38.9334|||
usa_0023|GOOGL|20080611|20080601|20080601|9.526|7.0294||272.6||0||||||
usa_0023|GOOGL|20080612|20080601|20080601||||||0||||||
usa_0023|GOOGL|20080613|20080601|20080601|||||6020962|0||||||
usa_0023|GOOGL|20080616|20080615|20080615||||||0||||||
usa_0023|GOOGL|20080617|20080615|20080615|||1.4652|||0|2.4995|178690.1763|40.0077|||
usa_0023|GOOGL|20080618|20080615|20080615|9.8262|||||0||||||
usa_0023|GOOGL|20080619|20080615|20080615||||||0||||||
usa_0023|GOOGL|20080620|20080615|20080615||||||0||||||
usa_0023|GOOGL|20080623|20080615|20080615||||||0||||||
usa_0023|GOOGL|20080624|20080615|20080615|||1.3953|||0|2.6247|170167.6662|38.0995|||
usa_0023|GOOGL|20080625|20080615|20080615|9.6274|7.1042||275.5||0||||||
usa_0023|GOOGL|20080626|20080615|20080615||||||0||||||
usa_0023|GOOGL|20080627|20080615|20080615||||||0||||||
usa_0023|GOOGL|20080630|20080615|20080615|||||5543340|0||||||
usa_0023|GOOGL|20080701|20080701|20080701|||1.2017|||0|2.8472|167981.1721|35.1224|||
usa_0023|GOOGL|20080702|20080701|20080701|8.5238|||||0||||||
usa_0023|GOOGL|20080703|20080701|20080701||||||0||||||
usa_0023|GOOGL|20080707|20080701|20080701||||||0||||||
usa_0023|GOOGL|20080708|20080701|20080701|||1.2462|||0|2.7455|174201.2004|36.423|||
usa_0023|GOOGL|20080709|20080701|20080701|8.7585|6.5652||270.775||0||||||
usa_0023|GOOGL|20080710|20080701|20080701||||||0||||||
usa_0023|GOOGL|20080711|20080701|20080701||||||0||||||
usa_0023|GOOGL|20080714|20080701|20080701||||||0||||||
usa_0023|GOOGL|20080715|20080701|20080701|||1.1598||6058281|0|2.95|162125.58|33.8981|||
usa_0023|GOOGL|20080716|20080715|20080715|8.6622|||||0||||||
usa_0023|GOOGL|20080717|20080715|20080715||||||0||||||
usa_0023|GOOGL|20080718|20080715|20080715||||||0||||||
usa_0023|GOOGL|20080721|20080715|20080715||||||0||||||
usa_0023|GOOGL|20080722|20080715|20080715|||1.0722|||0|3.191|149880.3135|31.3378|||
usa_0023|GOOGL|20080723|20080715|20080715|7.9121|5.9308||244.61||0||||||
usa_0023|GOOGL|20080724|20080715|20080715||||||0||||||
usa_0023|GOOGL|20080725|20080715|20080715||||||0||||||
usa_0023|GOOGL|20080728|20080715|20080715||||||0||||||
usa_0023|GOOGL|20080729|20080715|20080715|||1.0857|||0|3.1514|151765.1658|31.7319|||
usa_0023|GOOGL|20080730|20080715|20080715|7.8067|||||0||||||
usa_0023|GOOGL|20080731|20080715|20080715|||||5257127|0||||||
usa_0023|GOOGL|20080801|20080801|20080801||||||0||||||
usa_0023|GOOGL|20080804|20080801|20080801||||||0||||||
usa_0023|GOOGL|20080805|20080801|20080801|||1.0784|||0|3.1728|150741.0658|31.5178|||
usa_0023|GOOGL|20080806|20080801|20080801|7.8655|5.8959||243.17||0||||||
usa_0023|GOOGL|20080807|20080801|20080801||||||0||||||
usa_0023|GOOGL|20080808|20080801|20080801||||||0||||||
usa_0023|GOOGL|20080811|20080801|20080801||||||0||||||
usa_0023|GOOGL|20080812|20080801|20080801|||1.1295|||0|3.0291|157890.9358|33.0127|||
usa_0023|GOOGL|20080813|20080801|20080801|8.087|||||0||||||
usa_0023|GOOGL|20080814|20080801|20080801||||||0||||||
usa_0023|GOOGL|20080815|20080801|20080801|||||5565930|0||||||
usa_0023|GOOGL|20080818|20080815|20080815||||||0||||||
usa_0023|GOOGL|20080819|20080815|20080815|||1.1023|||0|3.1039|154086.6755|32.2173|||
usa_0023|GOOGL|20080820|20080815|20080815|7.8439|5.8796||242.5||0||||||
usa_0023|GOOGL|20080821|20080815|20080815||||||0||||||
usa_0023|GOOGL|20080822|20080815|20080815||||||0||||||
usa_0023|GOOGL|20080825|20080815|20080815||||||0||||||
usa_0023|GOOGL|20080826|20080815|20080815|||1.0656|||0|3.2109|148953.5944|31.1441|||
usa_0023|GOOGL|20080827|20080815|20080815|7.5783|||||0||||||
usa_0023|GOOGL|20080828|20080815|20080815||||||0||||||
usa_0023|GOOGL|20080829|20080815|20080815|||||5802455|0||||||
usa_0023|GOOGL|20080902|20080901|20080901|||1.0456|||0|3.2724|146154.5888|30.5588|||
usa_0023|GOOGL|20080903|20080901|20080901|7.5109|5.63||232.205||0||||||
usa_0023|GOOGL|20080904|20080901|20080901||||||0||||||
usa_0023|GOOGL|20080905|20080901|20080901||||||0||||||
usa_0023|GOOGL|20080908|20080901|20080901||||||0||||||
usa_0023|GOOGL|20080909|20080901|20080901|||0.9409|||0|3.6365|131518.7107|27.4987|||
usa_0023|GOOGL|20080910|20080901|20080901|6.6982|||||0||||||
usa_0023|GOOGL|20080911|20080901|20080901||||||0||||||
usa_0023|GOOGL|20080912|20080901|20080901||||||0||||||
usa_0023|GOOGL|20080915|20080901|20080901|||||6618557|0||||||
usa_0023|GOOGL|20080916|20080915|20080915|||0.9954|||0|3.4373|139142.9382|29.0928|||
usa_0023|GOOGL|20080917|20080915|20080915|6.7035|5.0248||207.245||0||||||
usa_0023|GOOGL|20080918|20080915|20080915||||||0||||||
usa_0023|GOOGL|20080919|20080915|20080915||||||0||||||
usa_0023|GOOGL|20080922|20080915|20080915||||||0||||||
usa_0023|GOOGL|20080923|20080915|20080915|||0.9647|||0|3.5467|134851.7578|28.1956|||
usa_0023|GOOGL|20080924|20080915|20080915|7.037|||||0||||||
usa_0023|GOOGL|20080925|20080915|20080915||||||0||||||
usa_0023|GOOGL|20080926|20080915|20080915||||||0||||||
usa_0023|GOOGL|20080929|20080915|20080915||||||0||||||
usa_0023|GOOGL|20080930|20080915|20080915|||1.0389||6401478|0|3.9712|125943.2937|25.1814|||
usa_0023|GOOGL|20081001|20081001|20081001|6.2477|4.7121||205.86||0||||||
usa_0023|GOOGL|20081002|20081001|20081001||||||0||||||
usa_0023|GOOGL|20081003|20081001|20081001||||||0||||||
usa_0023|GOOGL|20081006|20081001|20081001||||||0||||||
usa_0023|GOOGL|20081007|20081001|20081001|||0.8975|||0|4.5968|108802.6573|21.7543|||
usa_0023|GOOGL|20081008|20081001|20081001|5.1307|||||0||||||
usa_0023|GOOGL|20081009|20081001|20081001||||||0||||||
usa_0023|GOOGL|20081010|20081001|20081001||||||0||||||
usa_0023|GOOGL|20081013|20081001|20081001||||||0||||||
usa_0023|GOOGL|20081014|20081001|20081001|||0.9409|||0|4.3852|114053.96|22.8042|||
usa_0023|GOOGL|20081015|20081001|20081001|5.1468|3.8818||169.585|6570148|0||||||
usa_0023|GOOGL|20081016|20081015|20081015||||||0||||||
usa_0023|GOOGL|20081017|20081015|20081015||||||0||||||
usa_0023|GOOGL|20081020|20081015|20081015||||||0||||||
usa_0023|GOOGL|20081021|20081015|20081015|||0.941|||0|4.3847|114066.538|22.8067|||
usa_0023|GOOGL|20081022|20081015|20081015|5.3971|||||0||||||
usa_0023|GOOGL|20081023|20081015|20081015||||||0||||||
usa_0023|GOOGL|20081024|20081015|20081015||||||0||||||
usa_0023|GOOGL|20081027|20081015|20081015||||||0||||||
usa_0023|GOOGL|20081028|20081015|20081015|||0.9565|||0|4.3133|115953.2347|23.184|||
usa_0023|GOOGL|20081029|20081015|20081015|5.4325|4.0973||179||0||||||
usa_0023|GOOGL|20081030|20081015|20081015||||||0||||||
usa_0023|GOOGL|20081031|20081015|20081015|||||6959542|0||||||
usa_0023|GOOGL|20081103|20081101|20081101||||||0||||||
usa_0023|GOOGL|20081104|20081101|20081101|||0.9518|||0|4.3346|115384.0812|23.0702|||
usa_0023|GOOGL|20081105|20081101|20081101|5.1933|||||0||||||
usa_0023|GOOGL|20081106|20081101|20081101||||||0||||||
usa_0023|GOOGL|20081107|20081101|20081101||||||0||||||
usa_0023|GOOGL|20081110|20081101|20081101||||||0||||||
usa_0023|GOOGL|20081111|20081101|20081101|||0.8079|||0|5.1067|97938.4257|19.582|||
usa_0023|GOOGL|20081112|20081101|20081101|4.4158|3.3305||145.5||0||||||
usa_0023|GOOGL|20081113|20081101|20081101||||||0||||||
usa_0023|GOOGL|20081114|20081101|20081101|||||6533382|0||||||
usa_0023|GOOGL|20081117|20081115|20081115||||||0||||||
usa_0023|GOOGL|20081118|20081115|20081115|||0.7715|||0|5.3478|93523.5586|18.6993|||
usa_0023|GOOGL|20081119|20081115|20081115|4.2516|||||0||||||
usa_0023|GOOGL|20081120|20081115|20081115||||||0||||||
usa_0023|GOOGL|20081121|20081115|20081115||||||0||||||
usa_0023|GOOGL|20081124|20081115|20081115|3.9065|||||0|6.1783||16.1857|||
usa_0023|GOOGL|20081125|20081115|20081115|||0.7316|||0||88690.4674||||
usa_0023|GOOGL|20081126|20081115|20081115||3.343||146.045||0||||||
usa_0023|GOOGL|20081128|20081115|20081115|||||6469418|0||||||
usa_0023|GOOGL|20081201|20081201|20081201|4.0363|||||0|5.9797||16.7233|||
usa_0023|GOOGL|20081202|20081201|20081201|||0.7136|||0||86508.1882||||
usa_0023|GOOGL|20081203|20081201|20081201||||||0||||||
usa_0023|GOOGL|20081204|20081201|20081201||||||0||||||
usa_0023|GOOGL|20081205|20081201|20081201||||||0||||||
usa_0023|GOOGL|20081208|20081201|20081201|4.5844|||||0|5.2648||18.9942|||
usa_0023|GOOGL|20081209|20081201|20081201|||0.7937|||0||96212.0982||||
usa_0023|GOOGL|20081210|20081201|20081201||3.5344||154.41||0||||||
usa_0023|GOOGL|20081211|20081201|20081201||||||0||||||
usa_0023|GOOGL|20081212|20081201|20081201||||||0||||||
usa_0023|GOOGL|20081215|20081201|20081201|4.7143||||7503157|0|5.1197||19.5324|||
usa_0023|GOOGL|20081216|20081215|20081215|||0.8438|||0||102284.1171||||
usa_0023|GOOGL|20081217|20081215|20081215||||||0||||||
usa_0023|GOOGL|20081218|20081215|20081215||||||0||||||
usa_0023|GOOGL|20081219|20081215|20081215||||||0||||||
usa_0023|GOOGL|20081222|20081215|20081215|4.5085|||||0|5.3534||18.6798|||
usa_0023|GOOGL|20081223|20081215|20081215|||0.7731|||0||93712.2251||||
usa_0023|GOOGL|20081224|20081215|20081215||3.4673||151.475||0||||||
usa_0023|GOOGL|20081226|20081215|20081215||||||0||||||
usa_0023|GOOGL|20081229|20081215|20081215|4.5132|||||0|5.3478||18.6993|||
usa_0023|GOOGL|20081230|20081215|20081215|||0.7863|||0||95312.7728||||
usa_0023|GOOGL|20081231|20081215|20081215|||||6451409|0||||||
usa_0023|GOOGL|20090102|20090101|20090101||||||0||||||
usa_0023|GOOGL|20090105|20090101|20090101|4.7744|||||0|4.0612||24.623|||
usa_0023|GOOGL|20090106|20090101|20090101|||110.9988|||0||105044.9833||||
usa_0023|GOOGL|20090107|20090101|20090101||3.5857||161.005||0||||||
usa_0023|GOOGL|20090108|20090101|20090101||||||0||||||
usa_0023|GOOGL|20090109|20090101|20090101||||||0||||||
usa_0023|GOOGL|20090112|20090101|20090101|4.5508|||||0|4.2607||23.4701|||
usa_0023|GOOGL|20090113|20090101|20090101|||104.4397|||0||98837.7543||||
usa_0023|GOOGL|20090114|20090101|20090101||||||0||||||
usa_0023|GOOGL|20090115|20090101|20090101|||||6567554|0||||||
usa_0023|GOOGL|20090116|20090115|20090115||||||0||||||
usa_0023|GOOGL|20090120|20090115|20090115|4.1151||93.9499|||0|4.7119|88910.582|21.2229|||
usa_0023|GOOGL|20090121|20090115|20090115||3.3749||151.54||0||||||
usa_0023|GOOGL|20090122|20090115|20090115||||||0||||||
usa_0023|GOOGL|20090123|20090115|20090115||||||0||||||
usa_0023|GOOGL|20090126|20090115|20090115||||||0||||||
usa_0023|GOOGL|20090127|20090115|20090115|4.8243||110.1415|||0|4.0192|104233.7068|24.8805|||
usa_0023|GOOGL|20090128|20090115|20090115||||||0||||||
usa_0023|GOOGL|20090129|20090115|20090115||||||0||||||
usa_0023|GOOGL|20090130|20090115|20090115|||||6135059|0||||||
usa_0023|GOOGL|20090202|20090201|20090201||||||0||||||
usa_0023|GOOGL|20090203|20090201|20090201|4.9548||113.122|||0|3.9133|107237.838|25.5538|||
usa_0023|GOOGL|20090204|20090201|20090201||3.826||171.5||0||||||
usa_0023|GOOGL|20090205|20090201|20090201||||||0||||||
usa_0023|GOOGL|20090206|20090201|20090201||||||0||||||
usa_0023|GOOGL|20090209|20090201|20090201|||125.8546|||0||||||
usa_0023|GOOGL|20090210|20090201|20090201|5.2177|||||0|3.7162|112926.5303|26.9093|||
usa_0023|GOOGL|20090211|20090201|20090201||||||0||||||
usa_0023|GOOGL|20090212|20090201|20090201||||||0||||||
usa_0023|GOOGL|20090213|20090201|20090201|||||6935975|0||||||
usa_0023|GOOGL|20090217|20090215|20090215|4.987||113.8563|||0|3.8881|107933.9594|25.7196|||
usa_0023|GOOGL|20090218|20090215|20090215||3.9387||176.555||0||||||
usa_0023|GOOGL|20090219|20090215|20090215||||||0||||||
usa_0023|GOOGL|20090220|20090215|20090215||||||0||||||
usa_0023|GOOGL|20090223|20090215|20090215||||||0||||||
usa_0023|GOOGL|20090224|20090215|20090215|5.0276||114.7833|||0|3.8567|108812.7805|25.929|||
usa_0023|GOOGL|20090225|20090215|20090215||||||0||||||
usa_0023|GOOGL|20090226|20090215|20090215||||||0||||||
usa_0023|GOOGL|20090227|20090215|20090215|||||5912967|0||||||
usa_0023|GOOGL|20090302|20090301|20090301||||||0||||||
usa_0023|GOOGL|20090303|20090301|20090301|4.737||108.1479|||0|4.0933|102522.4601|24.4301|||
usa_0023|GOOGL|20090304|20090301|20090301||3.5574||159.46||0||||||
usa_0023|GOOGL|20090305|20090301|20090301||||||0||||||
usa_0023|GOOGL|20090306|20090301|20090301||||||0||||||
usa_0023|GOOGL|20090309|20090301|20090301||||||0||||||
usa_0023|GOOGL|20090310|20090301|20090301|4.485||102.3962|||0|4.3232|97070.0092|23.1309|||
usa_0023|GOOGL|20090311|20090301|20090301||||||0||||||
usa_0023|GOOGL|20090312|20090301|20090301||||||0||||||
usa_0023|GOOGL|20090313|20090301|20090301|||||5823956|0||||||
usa_0023|GOOGL|20090316|20090315|20090315||||||0||||||
usa_0023|GOOGL|20090317|20090315|20090315|4.8805||111.4241|||0|3.973|105628.2436|25.1702|||
usa_0023|GOOGL|20090318|20090315|20090315||3.7155||166.55||0||||||
usa_0023|GOOGL|20090319|20090315|20090315||||||0||||||
usa_0023|GOOGL|20090320|20090315|20090315||||||0||||||
usa_0023|GOOGL|20090323|20090315|20090315||||||0||||||
usa_0023|GOOGL|20090324|20090315|20090315|5.0526||115.3532|||0|3.8376|109352.9858|26.0578|||
usa_0023|GOOGL|20090325|20090315|20090315||||||0||||||
usa_0023|GOOGL|20090326|20090315|20090315||||||0||||||
usa_0023|GOOGL|20090327|20090315|20090315||||||0||||||
usa_0023|GOOGL|20090330|20090315|20090315||||||0||||||
usa_0023|GOOGL|20090331|20090315|20090315|4.9909||||5576149|0|3.9342|109634.8973|25.4184|||
usa_0023|GOOGL|20090401|20090401|20090401||3.7367||177.045||0||||||
usa_0023|GOOGL|20090402|20090401|20090401||||||0||||||
usa_0023|GOOGL|20090403|20090401|20090401||||||0||||||
usa_0023|GOOGL|20090406|20090401|20090401||||||0||||||
usa_0023|GOOGL|20090407|20090401|20090401|5.1428|||||0|3.818|112970.6255|26.1917|||
usa_0023|GOOGL|20090408|20090401|20090401||||||0||||||
usa_0023|GOOGL|20090409|20090401|20090401||||||0||||||
usa_0023|GOOGL|20090413|20090401|20090401||||||0||||||
usa_0023|GOOGL|20090414|20090401|20090401|5.2899|||||0|3.7118|116202.4075|26.941|||
usa_0023|GOOGL|20090415|20090401|20090401||4.0049||189.75|5356313|0||||||
usa_0023|GOOGL|20090416|20090415|20090415||||||0||||||
usa_0023|GOOGL|20090417|20090415|20090415||||||0||||||
usa_0023|GOOGL|20090420|20090415|20090415||||||0||||||
usa_0023|GOOGL|20090421|20090415|20090415|5.47|||||0|3.5896|120158.6631|27.8582|||
usa_0023|GOOGL|20090422|20090415|20090415||||||0||||||
usa_0023|GOOGL|20090423|20090415|20090415||||||0||||||
usa_0023|GOOGL|20090424|20090415|20090415||||||0||||||
usa_0023|GOOGL|20090427|20090415|20090415||||||0||||||
usa_0023|GOOGL|20090428|20090415|20090415|5.5021|||||0|3.5686|120864.2373|28.0218|||
usa_0023|GOOGL|20090429|20090415|20090415||4.1312||195.735||0||||||
usa_0023|GOOGL|20090430|20090415|20090415|||||5123074|0||||||
usa_0023|GOOGL|20090501|20090501|20090501||||||0||||||
usa_0023|GOOGL|20090504|20090501|20090501||||||0||||||
usa_0023|GOOGL|20090505|20090501|20090501|5.7786|||||0|3.3979|127197.124|29.4298|||
usa_0023|GOOGL|20090506|20090501|20090501||||||0||||||
usa_0023|GOOGL|20090507|20090501|20090501||||||0||||||
usa_0023|GOOGL|20090508|20090501|20090501||||||0||||||
usa_0023|GOOGL|20090511|20090501|20090501||||||0||||||
usa_0023|GOOGL|20090512|20090501|20090501|5.7215|||||0|3.4318|125940.906|29.1392|||
usa_0023|GOOGL|20090513|20090501|20090501||4.1193||194.77||0||||||
usa_0023|GOOGL|20090514|20090501|20090501||||||0||||||
usa_0023|GOOGL|20090515|20090501|20090501|||||4469741|0||||||
usa_0023|GOOGL|20090518|20090515|20090515||||||0||||||
usa_0023|GOOGL|20090519|20090515|20090515|5.7197|||||0|3.4329|125899.8705|29.1297|||
usa_0023|GOOGL|20090520|20090515|20090515||||||0||||||
usa_0023|GOOGL|20090521|20090515|20090515||||||0||||||
usa_0023|GOOGL|20090522|20090515|20090515||||||0||||||
usa_0023|GOOGL|20090526|20090515|20090515|5.7982|||||0|3.3864|127629.5418|29.5299|||
usa_0023|GOOGL|20090527|20090515|20090515||4.2887||202.78||0||||||
usa_0023|GOOGL|20090528|20090515|20090515||||||0||||||
usa_0023|GOOGL|20090529|20090515|20090515|||||4453964|0||||||
usa_0023|GOOGL|20090601|20090601|20090601||||||0||||||
usa_0023|GOOGL|20090602|20090601|20090601|6.143|||||0|3.1964|135217.37|31.2855|||
usa_0023|GOOGL|20090603|20090601|20090601||||||0||||||
usa_0023|GOOGL|20090604|20090601|20090601||||||0||||||
usa_0023|GOOGL|20090605|20090601|20090601||||||0||||||
usa_0023|GOOGL|20090608|20090601|20090601||||||0||||||
usa_0023|GOOGL|20090609|20090601|20090601|6.2465|||||0|3.1434|137496.2435|31.8127|||
usa_0023|GOOGL|20090610|20090601|20090601||4.5746||216.3||0||||||
usa_0023|GOOGL|20090611|20090601|20090601||||||0||||||
usa_0023|GOOGL|20090612|20090601|20090601||||||0||||||
usa_0023|GOOGL|20090615|20090601|20090601|||||4525856|0||||||
usa_0023|GOOGL|20090616|20090615|20090615|5.9652|||||0|3.2916|131303.5152|30.3799|||
usa_0023|GOOGL|20090617|20090615|20090615||||||0||||||
usa_0023|GOOGL|20090618|20090615|20090615||||||0||||||
usa_0023|GOOGL|20090619|20090615|20090615||||||0||||||
usa_0023|GOOGL|20090622|20090615|20090615||||||0||||||
usa_0023|GOOGL|20090623|20090615|20090615|5.8172|||||0|3.3754|128046.178|29.6263|||
usa_0023|GOOGL|20090624|20090615|20090615||4.3281||204.645||0||||||
usa_0023|GOOGL|20090625|20090615|20090615||||||0||||||
usa_0023|GOOGL|20090626|20090615|20090615||||||0||||||
usa_0023|GOOGL|20090629|20090615|20090615||||||0||||||
usa_0023|GOOGL|20090630|20090615|20090615|6.0055||||4150849|0|3.4237|133272.0611|29.2082|||
usa_0023|GOOGL|20090701|20090701|20090701||||||0||||||
usa_0023|GOOGL|20090702|20090701|20090701||||||0||||||
usa_0023|GOOGL|20090706|20090701|20090701||||||0||||||
usa_0023|GOOGL|20090707|20090701|20090701|5.6499|||||0|3.6392|125381.7634|27.4789|||
usa_0023|GOOGL|20090708|20090701|20090701||4.0271||201.245||0||||||
usa_0023|GOOGL|20090709|20090701|20090701||||||0||||||
usa_0023|GOOGL|20090710|20090701|20090701||||||0||||||
usa_0023|GOOGL|20090713|20090701|20090701||||||0||||||
usa_0023|GOOGL|20090714|20090701|20090701|6.0496|||||0|3.3987|134252.026|29.4229|||
usa_0023|GOOGL|20090715|20090701|20090701|||||4745182|0||||||
usa_0023|GOOGL|20090716|20090715|20090715||||||0||||||
usa_0023|GOOGL|20090717|20090715|20090715||||||0||||||
usa_0023|GOOGL|20090720|20090715|20090715||||||0||||||
usa_0023|GOOGL|20090721|20090715|20090715|6.0953|||||0|3.3732|135266.7638|29.6453|||
usa_0023|GOOGL|20090722|20090715|20090715||4.2792||213.845||0||||||
usa_0023|GOOGL|20090723|20090715|20090715||||||0||||||
usa_0023|GOOGL|20090724|20090715|20090715||||||0||||||
usa_0023|GOOGL|20090727|20090715|20090715||||||0||||||
usa_0023|GOOGL|20090728|20090715|20090715|6.2656|||||0|3.2816|139044.3735|30.4732|||
usa_0023|GOOGL|20090729|20090715|20090715||||||0||||||
usa_0023|GOOGL|20090730|20090715|20090715||||||0||||||
usa_0023|GOOGL|20090731|20090715|20090715|||||4251237|0||||||
usa_0023|GOOGL|20090803|20090801|20090801||||||0||||||
usa_0023|GOOGL|20090804|20090801|20090801|6.4633|||||0|3.1812|143500.1186|31.4351|||
usa_0023|GOOGL|20090805|20090801|20090801||4.5159||225.57||0||||||
usa_0023|GOOGL|20090806|20090801|20090801||||||0||||||
usa_0023|GOOGL|20090807|20090801|20090801||||||0||||||
usa_0023|GOOGL|20090810|20090801|20090801||||||0||||||
usa_0023|GOOGL|20090811|20090801|20090801|6.4662|||||0|3.1797|143564.0009|31.4491|||
usa_0023|GOOGL|20090812|20090801|20090801||||||0||||||
usa_0023|GOOGL|20090813|20090801|20090801||||||0||||||
usa_0023|GOOGL|20090814|20090801|20090801|||||4021314|0||||||
usa_0023|GOOGL|20090817|20090815|20090815||||||0||||||
usa_0023|GOOGL|20090818|20090815|20090815|6.3429|||||0|3.2416|140826.4124|30.8494|||
usa_0023|GOOGL|20090819|20090815|20090815||4.4441||221.985||0||||||
usa_0023|GOOGL|20090820|20090815|20090815||||||0||||||
usa_0023|GOOGL|20090821|20090815|20090815||||||0||||||
usa_0023|GOOGL|20090824|20090815|20090815||||||0||||||
usa_0023|GOOGL|20090825|20090815|20090815|6.7146|||||0|3.0621|149077.7623|32.657|||
usa_0023|GOOGL|20090826|20090815|20090815||||||0||||||
usa_0023|GOOGL|20090827|20090815|20090815||||||0||||||
usa_0023|GOOGL|20090828|20090815|20090815||||||0||||||
usa_0023|GOOGL|20090831|20090815|20090815|||||3944588|0||||||
usa_0023|GOOGL|20090901|20090901|20090901|6.4922|||||0|3.167|144141.1811|31.5756|||
usa_0023|GOOGL|20090902|20090901|20090901||4.5346||226.505||0||||||
usa_0023|GOOGL|20090903|20090901|20090901||||||0||||||
usa_0023|GOOGL|20090904|20090901|20090901||||||0||||||
usa_0023|GOOGL|20090908|20090901|20090901|6.5329|||||0|3.1473|145045.3855|31.7737|||
usa_0023|GOOGL|20090909|20090901|20090901||||||0||||||
usa_0023|GOOGL|20090910|20090901|20090901||||||0||||||
usa_0023|GOOGL|20090911|20090901|20090901||||||0||||||
usa_0023|GOOGL|20090914|20090901|20090901||||||0||||||
usa_0023|GOOGL|20090915|20090901|20090901|6.8025||||3836170|0|3.0226|151029.1196|33.0844|||
usa_0023|GOOGL|20090916|20090915|20090915||4.8878||244.145||0||||||
usa_0023|GOOGL|20090917|20090915|20090915||||||0||||||
usa_0023|GOOGL|20090918|20090915|20090915||||||0||||||
usa_0023|GOOGL|20090921|20090915|20090915||||||0||||||
usa_0023|GOOGL|20090922|20090915|20090915|7.109|||||0|2.8922|157835.136|34.5754|||
usa_0023|GOOGL|20090923|20090915|20090915||||||0||||||
usa_0023|GOOGL|20090924|20090915|20090915||||||0||||||
usa_0023|GOOGL|20090925|20090915|20090915||||||0||||||
usa_0023|GOOGL|20090928|20090915|20090915||||||0||||||
usa_0023|GOOGL|20090929|20090915|20090915|7.1014|||||0|2.8953|157667.5157|34.5387|||
usa_0023|GOOGL|20090930|20090915|20090915||4.6558||247.925|4248130|0||||||
usa_0023|GOOGL|20091001|20091001|20091001||||||0||||||
usa_0023|GOOGL|20091002|20091001|20091001||||||0||||||
usa_0023|GOOGL|20091005|20091001|20091001||||||0||||||
usa_0023|GOOGL|20091006|20091001|20091001|6.9888|||||0|3.1088|157915.1485|32.1664|||
usa_0023|GOOGL|20091007|20091001|20091001||||||0||||||
usa_0023|GOOGL|20091008|20091001|20091001||||||0||||||
usa_0023|GOOGL|20091009|20091001|20091001||||||0||||||
usa_0023|GOOGL|20091012|20091001|20091001||||||0||||||
usa_0023|GOOGL|20091013|20091001|20091001|7.3724|||||0|2.9471|166581.2623|33.9316|||
usa_0023|GOOGL|20091014|20091001|20091001||5.0264||267.66||0||||||
usa_0023|GOOGL|20091015|20091001|20091001|||||4244451|0||||||
usa_0023|GOOGL|20091016|20091015|20091015||||||0||||||
usa_0023|GOOGL|20091019|20091015|20091015||||||0||||||
usa_0023|GOOGL|20091020|20091015|20091015|7.7312|||||0|2.8103|174690.101|35.5833|||
usa_0023|GOOGL|20091021|20091015|20091015||||||0||||||
usa_0023|GOOGL|20091022|20091015|20091015||||||0||||||
usa_0023|GOOGL|20091023|20091015|20091015||||||0||||||
usa_0023|GOOGL|20091026|20091015|20091015||||||0||||||
usa_0023|GOOGL|20091027|20091015|20091015|7.6832|||||0|2.8279|173604.0694|35.3621|||
usa_0023|GOOGL|20091028|20091015|20091015||5.0731||270.15||0||||||
usa_0023|GOOGL|20091029|20091015|20091015||||||0||||||
usa_0023|GOOGL|20091030|20091015|20091015|||||4288436|0||||||
usa_0023|GOOGL|20091102|20091101|20091101||||||0||||||
usa_0023|GOOGL|20091103|20091101|20091101|7.529|||||0|2.8858|170301.1783|34.6527|||
usa_0023|GOOGL|20091104|20091101|20091101||||||0||||||
usa_0023|GOOGL|20091105|20091101|20091101||||||0||||||
usa_0023|GOOGL|20091106|20091101|20091101||||||0||||||
usa_0023|GOOGL|20091109|20091101|20091101||||||0||||||
usa_0023|GOOGL|20091110|20091101|20091101|7.942|||||0|2.7357|179642.0947|36.5534|||
usa_0023|GOOGL|20091111|20091101|20091101||5.3629||285.28||0||||||
usa_0023|GOOGL|20091112|20091101|20091101||||||0||||||
usa_0023|GOOGL|20091113|20091101|20091101|||||4306455|0||||||
usa_0023|GOOGL|20091116|20091115|20091115||||||0||||||
usa_0023|GOOGL|20091117|20091115|20091115|8.0923|||||0|2.6849|183043.1072|37.2454|||
usa_0023|GOOGL|20091118|20091115|20091115||||||0||||||
usa_0023|GOOGL|20091119|20091115|20091115||||||0||||||
usa_0023|GOOGL|20091120|20091115|20091115||||||0||||||
usa_0023|GOOGL|20091123|20091115|20091115||||||0||||||
usa_0023|GOOGL|20091124|20091115|20091115|8.1708|||||0|2.6591|184818.111|37.6066|||
usa_0023|GOOGL|20091125|20091115|20091115||5.5056||292.87||0||||||
usa_0023|GOOGL|20091127|20091115|20091115||||||0||||||
usa_0023|GOOGL|20091130|20091115|20091115|||||3830498|0||||||
usa_0023|GOOGL|20091201|20091201|20091201|8.2658|||||0|2.6285|186967.1123|38.0438|||
usa_0023|GOOGL|20091202|20091201|20091201||||||0||||||
usa_0023|GOOGL|20091203|20091201|20091201||||||0||||||
usa_0023|GOOGL|20091204|20091201|20091201||||||0||||||
usa_0023|GOOGL|20091207|20091201|20091201||||||0||||||
usa_0023|GOOGL|20091208|20091201|20091201|8.2263|||||0|2.6412|186073.2759|37.862|||
usa_0023|GOOGL|20091209|20091201|20091201||5.5364||294.51||0||||||
usa_0023|GOOGL|20091210|20091201|20091201||||||0||||||
usa_0023|GOOGL|20091211|20091201|20091201||||||0||||||
usa_0023|GOOGL|20091214|20091201|20091201||||||0||||||
usa_0023|GOOGL|20091215|20091201|20091201|8.3116||||3765308|0|2.6141|188003.5853|38.2547|||
usa_0023|GOOGL|20091216|20091215|20091215||||||0||||||
usa_0023|GOOGL|20091217|20091215|20091215||||||0||||||
usa_0023|GOOGL|20091218|20091215|20091215||||||0||||||
usa_0023|GOOGL|20091221|20091215|20091215||||||0||||||
usa_0023|GOOGL|20091222|20091215|20091215|8.4235|||||0|2.5794|190532.9488|38.7694|||
usa_0023|GOOGL|20091223|20091215|20091215||5.7494||305.84||0||||||
usa_0023|GOOGL|20091224|20091215|20091215||||||0||||||
usa_0023|GOOGL|20091228|20091215|20091215||||||0||||||
usa_0023|GOOGL|20091229|20091215|20091215|8.6796|||||0|2.5032|196327.0371|39.9484|||
usa_0023|GOOGL|20091230|20091215|20091215||||||0||||||
usa_0023|GOOGL|20091231|20091215|20091215|||||5023530|0||||||
usa_0023|GOOGL|20100104|20100101|20100101||||||0||||||
usa_0023|GOOGL|20100105|20100101|20100101|8.4191||0.5715|||0|3.2757|198094.611|30.5282|||
usa_0023|GOOGL|20100106|20100101|20100101||5.3633||304.13||0||||||
usa_0023|GOOGL|20100107|20100101|20100101||||||0||||||
usa_0023|GOOGL|20100108|20100101|20100101||||||0||||||
usa_0023|GOOGL|20100111|20100101|20100101||||||0||||||
usa_0023|GOOGL|20100112|20100101|20100101|7.9669||0.5408|||0|3.4616|187456.3726|28.8888|||
usa_0023|GOOGL|20100113|20100101|20100101||||||0||||||
usa_0023|GOOGL|20100114|20100101|20100101||||||0||||||
usa_0023|GOOGL|20100115|20100101|20100101|||||4590101|0||||||
usa_0023|GOOGL|20100119|20100115|20100115|7.9284||0.5382|||0|3.4784|186548.4307|28.7488|||
usa_0023|GOOGL|20100120|20100115|20100115||5.1178||290.205||0||||||
usa_0023|GOOGL|20100121|20100115|20100115||||||0||||||
usa_0023|GOOGL|20100122|20100115|20100115||||||0||||||
usa_0023|GOOGL|20100125|20100115|20100115||||||0||||||
usa_0023|GOOGL|20100126|20100115|20100115|7.3185||0.4968|||0|3.7683|172199.0335|26.5375|||
usa_0023|GOOGL|20100127|20100115|20100115||||||0||||||
usa_0023|GOOGL|20100128|20100115|20100115||||||0||||||
usa_0023|GOOGL|20100129|20100115|20100115|||||4749419|0||||||
usa_0023|GOOGL|20100201|20100201|20100201||||||0||||||
usa_0023|GOOGL|20100202|20100201|20100201|7.166||0.4864|||0|3.8484|168721.6871|25.9846|||
usa_0023|GOOGL|20100203|20100201|20100201||4.7718||270.41||0||||||
usa_0023|GOOGL|20100204|20100201|20100201||||||0||||||
usa_0023|GOOGL|20100205|20100201|20100201||||||0||||||
usa_0023|GOOGL|20100208|20100201|20100201||||||0||||||
usa_0023|GOOGL|20100209|20100201|20100201|7.2378||0.4913|||0|3.8103|170411.6995|26.2449|||
usa_0023|GOOGL|20100210|20100201|20100201||||||0||||||
usa_0023|GOOGL|20100211|20100201|20100201||||||0||||||
usa_0023|GOOGL|20100212|20100201|20100201|||||6067426|0||||||
usa_0023|GOOGL|20100216|20100215|20100215|7.3034||0.4958|||0|3.7761|171955.5829|26.4827|||
usa_0023|GOOGL|20100217|20100215|20100215||4.7527||269.1035||0||||||
usa_0023|GOOGL|20100218|20100215|20100215||||||0||||||
usa_0023|GOOGL|20100219|20100215|20100215||||||0||||||
usa_0023|GOOGL|20100222|20100215|20100215||||||0||||||
usa_0023|GOOGL|20100223|20100215|20100215|7.2193||0.4901|||0|3.82|170118.6608|26.1779|||
usa_0023|GOOGL|20100224|20100215|20100215||||||0||||||
usa_0023|GOOGL|20100225|20100215|20100215||||||0||||||
usa_0023|GOOGL|20100226|20100215|20100215|||||5893198|0||||||
usa_0023|GOOGL|20100301|20100301|20100301||||||0||||||
usa_0023|GOOGL|20100302|20100301|20100301|7.3002||0.4955|||0|3.7777|172023.1014|26.4709|||
usa_0023|GOOGL|20100303|20100301|20100301||4.8155||272.66||0||||||
usa_0023|GOOGL|20100304|20100301|20100301||||||0||||||
usa_0023|GOOGL|20100305|20100301|20100301||||||0||||||
usa_0023|GOOGL|20100308|20100301|20100301||||||0||||||
usa_0023|GOOGL|20100309|20100301|20100301|7.5583||0.5131|||0|3.6487|178105.2401|27.4068|||
usa_0023|GOOGL|20100310|20100301|20100301||||||0||||||
usa_0023|GOOGL|20100311|20100301|20100301||||||0||||||
usa_0023|GOOGL|20100312|20100301|20100301||||||0||||||
usa_0023|GOOGL|20100315|20100301|20100301|||||4602239|0||||||
usa_0023|GOOGL|20100316|20100315|20100315|7.6259||0.5176|||0|3.6164|179698.1054|27.652|||
usa_0023|GOOGL|20100317|20100315|20100315||4.9942||282.78||0||||||
usa_0023|GOOGL|20100318|20100315|20100315||||||0||||||
usa_0023|GOOGL|20100319|20100315|20100315||||||0||||||
usa_0023|GOOGL|20100322|20100315|20100315||||||0||||||
usa_0023|GOOGL|20100323|20100315|20100315|7.4073||0.5028|||0|3.7231|174547.5228|26.8594|||
usa_0023|GOOGL|20100324|20100315|20100315||||||0||||||
usa_0023|GOOGL|20100325|20100315|20100315||||||0||||||
usa_0023|GOOGL|20100326|20100315|20100315||||||0||||||
usa_0023|GOOGL|20100329|20100315|20100315||||||0||||||
usa_0023|GOOGL|20100330|20100315|20100315|7.6462||0.519|||0|3.6067|180178.197|27.7258|||
usa_0023|GOOGL|20100331|20100315|20100315||4.7103||283.56|3345577|0||||||
usa_0023|GOOGL|20100401|20100401|20100401||||||0||||||
usa_0023|GOOGL|20100405|20100401|20100401||||||0||||||
usa_0023|GOOGL|20100406|20100401|20100401|7.3078||0.425|||0|3.8737|180674.5742|25.8149|||
usa_0023|GOOGL|20100407|20100401|20100401||||||0||||||
usa_0023|GOOGL|20100408|20100401|20100401||||||0||||||
usa_0023|GOOGL|20100409|20100401|20100401||||||0||||||
usa_0023|GOOGL|20100412|20100401|20100401||||||0||||||
usa_0023|GOOGL|20100413|20100401|20100401|7.5463||0.4388|||0|3.7513|186572.8575|26.6577|||
usa_0023|GOOGL|20100414|20100401|20100401||4.892||294.5||0||||||
usa_0023|GOOGL|20100415|20100401|20100401|||||3335883|0||||||
usa_0023|GOOGL|20100416|20100415|20100415||||||0||||||
usa_0023|GOOGL|20100419|20100415|20100415||||||0||||||
usa_0023|GOOGL|20100420|20100415|20100415|7.1383||0.4151|||0|3.9657|176483.7868|25.2161|||
usa_0023|GOOGL|20100421|20100415|20100415||||||0||||||
usa_0023|GOOGL|20100422|20100415|20100415||||||0||||||
usa_0023|GOOGL|20100423|20100415|20100415||||||0||||||
usa_0023|GOOGL|20100426|20100415|20100415||||||0||||||
usa_0023|GOOGL|20100427|20100415|20100415|6.8041||0.3957|||0|4.1605|168223.0391|24.0358|||
usa_0023|GOOGL|20100428|20100415|20100415||4.3953||264.595||0||||||
usa_0023|GOOGL|20100429|20100415|20100415||||||0||||||
usa_0023|GOOGL|20100430|20100415|20100415|||||3389728|0||||||
usa_0023|GOOGL|20100503|20100501|20100501||||||0||||||
usa_0023|GOOGL|20100504|20100501|20100501|6.5123||0.3787|||0|4.3469|161115.8951|23.005|||
usa_0023|GOOGL|20100505|20100501|20100501||||||0||||||
usa_0023|GOOGL|20100506|20100501|20100501||||||0||||||
usa_0023|GOOGL|20100507|20100501|20100501||||||0||||||
usa_0023|GOOGL|20100510|20100501|20100501||||||0||||||
usa_0023|GOOGL|20100511|20100501|20100501|6.5468||0.3807|||0|4.324|161968.6127|23.1267|||
usa_0023|GOOGL|20100512|20100501|20100501||4.2004||252.695||0||||||
usa_0023|GOOGL|20100513|20100501|20100501||||||0||||||
usa_0023|GOOGL|20100514|20100501|20100501|||||4199784|0||||||
usa_0023|GOOGL|20100517|20100515|20100515||||||0||||||
usa_0023|GOOGL|20100518|20100515|20100515|6.4094||0.3727|||0|4.4167|158570.4695|22.6415|||
usa_0023|GOOGL|20100519|20100515|20100515||||||0||||||
usa_0023|GOOGL|20100520|20100515|20100515||||||0||||||
usa_0023|GOOGL|20100521|20100515|20100515||||||0||||||
usa_0023|GOOGL|20100524|20100515|20100515||||||0||||||
usa_0023|GOOGL|20100525|20100515|20100515|6.1355||0.3568|||0|4.6139|151793.2771|21.6739|||
usa_0023|GOOGL|20100526|20100515|20100515||3.9517||237.735||0||||||
usa_0023|GOOGL|20100527|20100515|20100515||||||0||||||
usa_0023|GOOGL|20100528|20100515|20100515|||||4789964|0||||||
usa_0023|GOOGL|20100601|20100601|20100601|6.2037||0.3608|||0|4.5632|153479.6183|21.9146|||
usa_0023|GOOGL|20100602|20100601|20100601||||||0||||||
usa_0023|GOOGL|20100603|20100601|20100601||||||0||||||
usa_0023|GOOGL|20100604|20100601|20100601||||||0||||||
usa_0023|GOOGL|20100607|20100601|20100601||||||0||||||
usa_0023|GOOGL|20100608|20100601|20100601|6.2347||0.3626|||0|4.5405|154246.4278|22.0241|||
usa_0023|GOOGL|20100609|20100601|20100601||3.9397||237.01||0||||||
usa_0023|GOOGL|20100610|20100601|20100601||||||0||||||
usa_0023|GOOGL|20100611|20100601|20100601||||||0||||||
usa_0023|GOOGL|20100614|20100601|20100601||||||0||||||
usa_0023|GOOGL|20100615|20100601|20100601|6.4045||0.3724||5157233|0|4.42|158449.5618|22.6243|||
usa_0023|GOOGL|20100616|20100615|20100615||||||0||||||
usa_0023|GOOGL|20100617|20100615|20100615||||||0||||||
usa_0023|GOOGL|20100618|20100615|20100615||||||0||||||
usa_0023|GOOGL|20100621|20100615|20100615||||||0||||||
usa_0023|GOOGL|20100622|20100615|20100615|6.2536||0.3637|||0|4.5267|154714.1498|22.0909|||
usa_0023|GOOGL|20100623|20100615|20100615||4.0064||241.025||0||||||
usa_0023|GOOGL|20100624|20100615|20100615||||||0||||||
usa_0023|GOOGL|20100625|20100615|20100615||||||0||||||
usa_0023|GOOGL|20100628|20100615|20100615||||||0||||||
usa_0023|GOOGL|20100629|20100615|20100615|5.8421||0.3397|||0|4.8455|144535.6323|20.6376|||
usa_0023|GOOGL|20100630|20100615|20100615|||||4156034|0||||||
usa_0023|GOOGL|20100701|20100701|20100701||||||0||||||
usa_0023|GOOGL|20100702|20100701|20100701||||||0||||||
usa_0023|GOOGL|20100706|20100701|20100701|5.3471||0.3163|||0|5.2887|138803.0901|18.9083|||
usa_0023|GOOGL|20100707|20100701|20100701||3.5284||225.1||0||||||
usa_0023|GOOGL|20100708|20100701|20100701||||||0||||||
usa_0023|GOOGL|20100709|20100701|20100701||||||0||||||
usa_0023|GOOGL|20100712|20100701|20100701||||||0||||||
usa_0023|GOOGL|20100713|20100701|20100701|5.9986||0.3548|||0|4.7143|155714.6103|21.2121|||
usa_0023|GOOGL|20100714|20100701|20100701||||||0||||||
usa_0023|GOOGL|20100715|20100701|20100701|||||4221997|0||||||
usa_0023|GOOGL|20100716|20100715|20100715||||||0||||||
usa_0023|GOOGL|20100719|20100715|20100715||||||0||||||
usa_0023|GOOGL|20100720|20100715|20100715|5.9053||0.3493|||0|4.7888|153292.3123|20.8821|||
usa_0023|GOOGL|20100721|20100715|20100715||3.7424||238.75||0||||||
usa_0023|GOOGL|20100722|20100715|20100715||||||0||||||
usa_0023|GOOGL|20100723|20100715|20100715||||||0||||||
usa_0023|GOOGL|20100726|20100715|20100715||||||0||||||
usa_0023|GOOGL|20100727|20100715|20100715|6.0407||0.3573|||0|4.6815|156852.2097|21.3608|||
usa_0023|GOOGL|20100728|20100715|20100715||||||0||||||
usa_0023|GOOGL|20100729|20100715|20100715||||||0||||||
usa_0023|GOOGL|20100730|20100715|20100715|||||4557824|0||||||
usa_0023|GOOGL|20100802|20100801|20100801||||||0||||||
usa_0023|GOOGL|20100803|20100801|20100801|6.0063||0.3553|||0|4.7082|155960.6964|21.2394|||
usa_0023|GOOGL|20100804|20100801|20100801||3.9694||253.16||0||||||
usa_0023|GOOGL|20100805|20100801|20100801||||||0||||||
usa_0023|GOOGL|20100806|20100801|20100801||||||0||||||
usa_0023|GOOGL|20100809|20100801|20100801||||||0||||||
usa_0023|GOOGL|20100810|20100801|20100801|6.1765||0.3654|||0|4.5785|160380.0551|21.8413|||
usa_0023|GOOGL|20100811|20100801|20100801||||||0||||||
usa_0023|GOOGL|20100812|20100801|20100801||||||0||||||
usa_0023|GOOGL|20100813|20100801|20100801|||||4158347|0||||||
usa_0023|GOOGL|20100816|20100815|20100815||||||0||||||
usa_0023|GOOGL|20100817|20100815|20100815|6.0148||0.3558|||0|4.7016|156180.3908|21.2693|||
usa_0023|GOOGL|20100818|20100815|20100815||3.78||241.075||0||||||
usa_0023|GOOGL|20100819|20100815|20100815||||||0||||||
usa_0023|GOOGL|20100820|20100815|20100815||||||0||||||
usa_0023|GOOGL|20100823|20100815|20100815||||||0||||||
usa_0023|GOOGL|20100824|20100815|20100815|5.535||0.3274|||0|5.1092|143721.4958|19.5726|||
usa_0023|GOOGL|20100825|20100815|20100815||||||0||||||
usa_0023|GOOGL|20100826|20100815|20100815||||||0||||||
usa_0023|GOOGL|20100827|20100815|20100815||||||0||||||
usa_0023|GOOGL|20100830|20100815|20100815||||||0||||||
usa_0023|GOOGL|20100831|20100815|20100815|5.5182||0.3264||3954934|0|5.1247|143285.288|19.5132|||
usa_0023|GOOGL|20100901|20100901|20100901||3.6089||230.1675||0||||||
usa_0023|GOOGL|20100902|20100901|20100901||||||0||||||
usa_0023|GOOGL|20100903|20100901|20100901||||||0||||||
usa_0023|GOOGL|20100907|20100901|20100901|5.6945||0.3369|||0|4.966|147863.8454|20.1367|||
usa_0023|GOOGL|20100908|20100901|20100901||||||0||||||
usa_0023|GOOGL|20100909|20100901|20100901||||||0||||||
usa_0023|GOOGL|20100910|20100901|20100901||||||0||||||
usa_0023|GOOGL|20100913|20100901|20100901||||||0||||||
usa_0023|GOOGL|20100914|20100901|20100901|5.8911||0.3485|||0|4.8004|152967.759|20.8318|||
usa_0023|GOOGL|20100915|20100901|20100901||3.7681||240.32|4206060|0||||||
usa_0023|GOOGL|20100916|20100915|20100915||||||0||||||
usa_0023|GOOGL|20100917|20100915|20100915||||||0||||||
usa_0023|GOOGL|20100920|20100915|20100915||||||0||||||
usa_0023|GOOGL|20100921|20100915|20100915|6.2961||0.3724|||0|4.4916|163484.4381|22.264|||
usa_0023|GOOGL|20100922|20100915|20100915||||||0||||||
usa_0023|GOOGL|20100923|20100915|20100915||||||0||||||
usa_0023|GOOGL|20100924|20100915|20100915||||||0||||||
usa_0023|GOOGL|20100927|20100915|20100915||||||0||||||
usa_0023|GOOGL|20100928|20100915|20100915|6.4642||0.3824|||0|4.3747|167849.6564|22.8585|||
usa_0023|GOOGL|20100929|20100915|20100915||4.137||263.845||0||||||
usa_0023|GOOGL|20100930|20100915|20100915|||||5417871|0||||||
usa_0023|GOOGL|20101001|20101001|20101001||||||0||||||
usa_0023|GOOGL|20101004|20101001|20101001||||||0||||||
usa_0023|GOOGL|20101005|20101001|20101001|6.2915||0.37|||0|4.5805|171654.9964|21.8315|||
usa_0023|GOOGL|20101006|20101001|20101001||||||0||||||
usa_0023|GOOGL|20101007|20101001|20101001||||||0||||||
usa_0023|GOOGL|20101008|20101001|20101001||||||0||||||
usa_0023|GOOGL|20101011|20101001|20101001||||||0||||||
usa_0023|GOOGL|20101012|20101001|20101001|6.3284||0.3722|||0|4.5538|172662.8089|21.9596|||
usa_0023|GOOGL|20101013|20101001|20101001||4.0026||271.65||0||||||
usa_0023|GOOGL|20101014|20101001|20101001||||||0||||||
usa_0023|GOOGL|20101015|20101001|20101001|||||5457951|0||||||
usa_0023|GOOGL|20101018|20101015|20101015||||||0||||||
usa_0023|GOOGL|20101019|20101015|20101015|7.105||0.4178|||0|4.056|193852.1891|24.6546|||
usa_0023|GOOGL|20101020|20101015|20101015||||||0||||||
usa_0023|GOOGL|20101021|20101015|20101015||||||0||||||
usa_0023|GOOGL|20101022|20101015|20101015||||||0||||||
usa_0023|GOOGL|20101025|20101015|20101015||||||0||||||
usa_0023|GOOGL|20101026|20101015|20101015|7.2309||0.4252|||0|3.9854|197621.3892|25.0914|||
usa_0023|GOOGL|20101027|20101015|20101015||4.5493||308.235||0||||||
usa_0023|GOOGL|20101028|20101015|20101015||||||0||||||
usa_0023|GOOGL|20101029|20101015|20101015|||||4939228|0||||||
usa_0023|GOOGL|20101101|20101101|20101101||||||0||||||
usa_0023|GOOGL|20101102|20101101|20101101|7.1959||0.4232|||0|4.0049|196662.9926|24.9697|||
usa_0023|GOOGL|20101103|20101101|20101101||||||0||||||
usa_0023|GOOGL|20101104|20101101|20101101||||||0||||||
usa_0023|GOOGL|20101105|20101101|20101101||||||0||||||
usa_0023|GOOGL|20101108|20101101|20101101||||||0||||||
usa_0023|GOOGL|20101109|20101101|20101101|7.3036||0.4295|||0|3.9458|199608.4681|25.3437|||
usa_0023|GOOGL|20101110|20101101|20101101||4.5966||311.44||0||||||
usa_0023|GOOGL|20101111|20101101|20101101||||||0||||||
usa_0023|GOOGL|20101112|20101101|20101101||||||0||||||
usa_0023|GOOGL|20101115|20101101|20101101|||||4630247|0||||||
usa_0023|GOOGL|20101116|20101115|20101115|6.8232||0.4013|||0|4.2236|186478.4213|23.6766|||
usa_0023|GOOGL|20101117|20101115|20101115||||||0||||||
usa_0023|GOOGL|20101118|20101115|20101115||||||0||||||
usa_0023|GOOGL|20101119|20101115|20101115||||||0||||||
usa_0023|GOOGL|20101122|20101115|20101115||||||0||||||
usa_0023|GOOGL|20101123|20101115|20101115|6.8149||0.4008|||0|4.2287|186251.6135|23.6478|||
usa_0023|GOOGL|20101124|20101115|20101115||4.3907||297.485||0||||||
usa_0023|GOOGL|20101126|20101115|20101115||||||0||||||
usa_0023|GOOGL|20101129|20101115|20101115||||||0||||||
usa_0023|GOOGL|20101130|20101115|20101115|6.4958||0.382||3780587|0|4.4365|177530.2072|22.5405|||
usa_0023|GOOGL|20101201|20101201|20101201||||||0||||||
usa_0023|GOOGL|20101202|20101201|20101201||||||0||||||
usa_0023|GOOGL|20101203|20101201|20101201||||||0||||||
usa_0023|GOOGL|20101206|20101201|20101201||||||0||||||
usa_0023|GOOGL|20101207|20101201|20101201|6.8632||0.4036|||0|4.199|187571.0062|23.8153|||
usa_0023|GOOGL|20101208|20101201|20101201||4.358||295.27||0||||||
usa_0023|GOOGL|20101209|20101201|20101201||||||0||||||
usa_0023|GOOGL|20101210|20101201|20101201||||||0||||||
usa_0023|GOOGL|20101213|20101201|20101201||||||0||||||
usa_0023|GOOGL|20101214|20101201|20101201|6.954||0.409|||0|4.1441|190053.2408|24.1305|||
usa_0023|GOOGL|20101215|20101201|20101201|||||3660253|0||||||
usa_0023|GOOGL|20101216|20101215|20101215||||||0||||||
usa_0023|GOOGL|20101217|20101215|20101215||||||0||||||
usa_0023|GOOGL|20101220|20101215|20101215||||||0||||||
usa_0023|GOOGL|20101221|20101215|20101215|7.0494||0.4146|||0|4.0881|192660.0924|24.4615|||
usa_0023|GOOGL|20101222|20101215|20101215||4.4683||302.745||0||||||
usa_0023|GOOGL|20101223|20101215|20101215||||||0||||||
usa_0023|GOOGL|20101227|20101215|20101215||||||0||||||
usa_0023|GOOGL|20101228|20101215|20101215|7.0009||0.4117|||0|4.1164|191334.3008|24.2931|||
usa_0023|GOOGL|20101229|20101215|20101215||||||0||||||
usa_0023|GOOGL|20101230|20101215|20101215||||||0||||||
usa_0023|GOOGL|20101231|20101215|20101215|||||3136296|0||||||
usa_0023|GOOGL|20110103|20110101|20110101||||||0||||||
usa_0023|GOOGL|20110104|20110101|20110101|6.6317||0.7943|||0|4.3721|193274.4988|22.8721|||
usa_0023|GOOGL|20110105|20110101|20110101||4.228||304.535||0||||||
usa_0023|GOOGL|20110106|20110101|20110101||||||0||||||
usa_0023|GOOGL|20110107|20110101|20110101||||||0||||||
usa_0023|GOOGL|20110110|20110101|20110101||||||0||||||
usa_0023|GOOGL|20110111|20110101|20110101|6.7847||0.8126|||0|4.2735|197733.0531|23.3998|||
usa_0023|GOOGL|20110112|20110101|20110101||||||0||||||
usa_0023|GOOGL|20110113|20110101|20110101||||||0||||||
usa_0023|GOOGL|20110114|20110101|20110101|||||3282925|0||||||
usa_0023|GOOGL|20110118|20110115|20110115|7.0448||0.8438|||0|4.1157|205314.8337|24.297|||
usa_0023|GOOGL|20110119|20110115|20110115||4.3854||315.875||0||||||
usa_0023|GOOGL|20110120|20110115|20110115||||||0||||||
usa_0023|GOOGL|20110121|20110115|20110115||||||0||||||
usa_0023|GOOGL|20110124|20110115|20110115||||||0||||||
usa_0023|GOOGL|20110125|20110115|20110115|6.8276||0.8178|||0|4.2467|198984.9013|23.5479|||
usa_0023|GOOGL|20110126|20110115|20110115||||||0||||||
usa_0023|GOOGL|20110127|20110115|20110115||||||0||||||
usa_0023|GOOGL|20110128|20110115|20110115||||||0||||||
usa_0023|GOOGL|20110131|20110115|20110115|||||3478396|0||||||
usa_0023|GOOGL|20110201|20110201|20110201|6.7299||0.8061|||0|4.3083|196272.6714|23.211|||
usa_0023|GOOGL|20110202|20110201|20110201||4.2512||306||0||||||
usa_0023|GOOGL|20110203|20110201|20110201||||||0||||||
usa_0023|GOOGL|20110204|20110201|20110201||||||0||||||
usa_0023|GOOGL|20110207|20110201|20110201||||||0||||||
usa_0023|GOOGL|20110208|20110201|20110201|6.8108||0.8158|||0|4.2572|198630.3654|23.4898|||
usa_0023|GOOGL|20110209|20110201|20110201||||||0||||||
usa_0023|GOOGL|20110210|20110201|20110201||||||0||||||
usa_0023|GOOGL|20110211|20110201|20110201||||||0||||||
usa_0023|GOOGL|20110214|20110201|20110201||||||0||||||
usa_0023|GOOGL|20110215|20110201|20110201|6.8743||0.8234||3628013|0|4.2178|200483.7585|23.709|||
usa_0023|GOOGL|20110216|20110215|20110215||4.3361||312.11||0||||||
usa_0023|GOOGL|20110217|20110215|20110215||||||0||||||
usa_0023|GOOGL|20110218|20110215|20110215||||||0||||||
usa_0023|GOOGL|20110222|20110215|20110215|6.7208||0.805|||0|4.3142|196006.0792|23.1794|||
usa_0023|GOOGL|20110223|20110215|20110215||||||0||||||
usa_0023|GOOGL|20110224|20110215|20110215||||||0||||||
usa_0023|GOOGL|20110225|20110215|20110215||||||0||||||
usa_0023|GOOGL|20110228|20110215|20110215|||||3911081|0||||||
usa_0023|GOOGL|20110301|20110301|20110301|6.6167||0.7925|||0|4.382|192970.6335|22.8205|||
usa_0023|GOOGL|20110302|20110301|20110301||4.1734||300.395||0||||||
usa_0023|GOOGL|20110303|20110301|20110301||||||0||||||
usa_0023|GOOGL|20110304|20110301|20110301||||||0||||||
usa_0023|GOOGL|20110307|20110301|20110301||||||0||||||
usa_0023|GOOGL|20110308|20110301|20110301|6.5236||0.7814|||0|4.4445|190256.3986|22.4995|||
usa_0023|GOOGL|20110309|20110301|20110301||||||0||||||
usa_0023|GOOGL|20110310|20110301|20110301||||||0||||||
usa_0023|GOOGL|20110311|20110301|20110301||||||0||||||
usa_0023|GOOGL|20110314|20110301|20110301||||||0||||||
usa_0023|GOOGL|20110315|20110301|20110301|6.2731||0.7513||3771244|0|4.6221|182948.8517|21.6353|||
usa_0023|GOOGL|20110316|20110315|20110315||3.8699||278.55||0||||||
usa_0023|GOOGL|20110317|20110315|20110315||||||0||||||
usa_0023|GOOGL|20110318|20110315|20110315||||||0||||||
usa_0023|GOOGL|20110321|20110315|20110315||||||0||||||
usa_0023|GOOGL|20110322|20110315|20110315|6.3585||0.7616|||0|4.5599|185441.4511|21.9301|||
usa_0023|GOOGL|20110323|20110315|20110315||||||0||||||
usa_0023|GOOGL|20110324|20110315|20110315||||||0||||||
usa_0023|GOOGL|20110325|20110315|20110315||||||0||||||
usa_0023|GOOGL|20110328|20110315|20110315||||||0||||||
usa_0023|GOOGL|20110329|20110315|20110315|6.4071||0.7674|||0|4.5254|186857.9813|22.0976|||
usa_0023|GOOGL|20110330|20110315|20110315||4.0417||290.92||0||||||
usa_0023|GOOGL|20110331|20110315|20110315|||||3435684|0||||||
usa_0023|GOOGL|20110401|20110401|20110401||||||0||||||
usa_0023|GOOGL|20110404|20110401|20110401||||||0||||||
usa_0023|GOOGL|20110405|20110401|20110401|5.9226||1.2913|||0|4.5292|183142.5901|22.0792|||
usa_0023|GOOGL|20110406|20110401|20110401||||||0||||||
usa_0023|GOOGL|20110407|20110401|20110401||||||0||||||
usa_0023|GOOGL|20110408|20110401|20110401||||||0||||||
usa_0023|GOOGL|20110411|20110401|20110401||||||0||||||
usa_0023|GOOGL|20110412|20110401|20110401|5.9384||1.2947|||0|4.5171|183631.7416|22.1382|||
usa_0023|GOOGL|20110413|20110401|20110401||3.7964||288.14||0||||||
usa_0023|GOOGL|20110414|20110401|20110401||||||0||||||
usa_0023|GOOGL|20110415|20110401|20110401|||||3392723|0||||||
usa_0023|GOOGL|20110418|20110415|20110415||||||0||||||
usa_0023|GOOGL|20110419|20110415|20110415|5.4276||1.1834|||0|4.9422|167836.995|20.234|||
usa_0023|GOOGL|20110420|20110415|20110415||||||0||||||
usa_0023|GOOGL|20110421|20110415|20110415||||||0||||||
usa_0023|GOOGL|20110425|20110415|20110415||||||0||||||
usa_0023|GOOGL|20110426|20110415|20110415|5.5451||1.209|||0|4.8375|171470.2974|20.672|||
usa_0023|GOOGL|20110427|20110415|20110415||3.5426||268.88||0||||||
usa_0023|GOOGL|20110428|20110415|20110415||||||0||||||
usa_0023|GOOGL|20110429|20110415|20110415|||||3969702|0||||||
usa_0023|GOOGL|20110502|20110501|20110501||||||0||||||
usa_0023|GOOGL|20110503|20110501|20110501|5.5563||1.2114|||0|4.8278|171880.4964|20.7135|||
usa_0023|GOOGL|20110504|20110501|20110501||||||0||||||
usa_0023|GOOGL|20110505|20110501|20110501||||||0||||||
usa_0023|GOOGL|20110506|20110501|20110501||||||0||||||
usa_0023|GOOGL|20110509|20110501|20110501||||||0||||||
usa_0023|GOOGL|20110510|20110501|20110501|5.6475||1.2313|||0|4.7497|174703.8965|21.0538|||
usa_0023|GOOGL|20110511|20110501|20110501||3.5287||267.725||0||||||
usa_0023|GOOGL|20110512|20110501|20110501||||||0||||||
usa_0023|GOOGL|20110513|20110501|20110501|||||4327698|0||||||
usa_0023|GOOGL|20110516|20110515|20110515||||||0||||||
usa_0023|GOOGL|20110517|20110515|20110515|5.5206||1.2036|||0|4.859|170776.2458|20.5804|||
usa_0023|GOOGL|20110518|20110515|20110515||||||0||||||
usa_0023|GOOGL|20110519|20110515|20110515||||||0||||||
usa_0023|GOOGL|20110520|20110515|20110515||||||0||||||
usa_0023|GOOGL|20110523|20110515|20110515||||||0||||||
usa_0023|GOOGL|20110524|20110515|20110515|5.3936||1.1759|||0|4.9734|166848.5758|20.1071|||
usa_0023|GOOGL|20110525|20110515|20110515||3.4248||259.835||0||||||
usa_0023|GOOGL|20110526|20110515|20110515||||||0||||||
usa_0023|GOOGL|20110527|20110515|20110515||||||0||||||
usa_0023|GOOGL|20110531|20110515|20110515|5.5056||1.2004||3801794|0|4.8722|170312.6523|20.5246|||
usa_0023|GOOGL|20110601|20110601|20110601||||||0||||||
usa_0023|GOOGL|20110602|20110601|20110601||||||0||||||
usa_0023|GOOGL|20110603|20110601|20110601||||||0||||||
usa_0023|GOOGL|20110606|20110601|20110601||||||0||||||
usa_0023|GOOGL|20110607|20110601|20110601|5.4016||1.1777|||0|4.966|167096.476|20.137|||
usa_0023|GOOGL|20110608|20110601|20110601||3.4215||259.585||0||||||
usa_0023|GOOGL|20110609|20110601|20110601||||||0||||||
usa_0023|GOOGL|20110610|20110601|20110601||||||0||||||
usa_0023|GOOGL|20110613|20110601|20110601||||||0||||||
usa_0023|GOOGL|20110614|20110601|20110601|5.2907||1.1535|||0|5.0701|163664.587|19.7234|||
usa_0023|GOOGL|20110615|20110601|20110601|||||4212258|0||||||
usa_0023|GOOGL|20110616|20110615|20110615||||||0||||||
usa_0023|GOOGL|20110617|20110615|20110615||||||0||||||
usa_0023|GOOGL|20110620|20110615|20110615||||||0||||||
usa_0023|GOOGL|20110621|20110615|20110615|5.1307||1.1186|||0|5.2282|158716.3707|19.1271|||
usa_0023|GOOGL|20110622|20110615|20110615||3.2095||243.5025||0||||||
usa_0023|GOOGL|20110623|20110615|20110615||||||0||||||
usa_0023|GOOGL|20110624|20110615|20110615||||||0||||||
usa_0023|GOOGL|20110627|20110615|20110615||||||0||||||
usa_0023|GOOGL|20110628|20110615|20110615|5.1375||1.1201|||0|5.2213|158925.6316|19.1523|||
usa_0023|GOOGL|20110629|20110615|20110615||||||0||||||
usa_0023|GOOGL|20110630|20110615|20110615|||||3669461|0||||||
usa_0023|GOOGL|20110701|20110701|20110701||||||0||||||
usa_0023|GOOGL|20110705|20110701|20110701|5.1886||0.9447|||0|5.2113|171635.0423|19.1892|||
usa_0023|GOOGL|20110706|20110701|20110701||3.3194||267.68||0||||||
usa_0023|GOOGL|20110707|20110701|20110701||||||0||||||
usa_0023|GOOGL|20110708|20110701|20110701||||||0||||||
usa_0023|GOOGL|20110711|20110701|20110701||||||0||||||
usa_0023|GOOGL|20110712|20110701|20110701|5.2039||0.9475|||0|5.1959|172141.1439|19.2458|||
usa_0023|GOOGL|20110713|20110701|20110701||||||0||||||
usa_0023|GOOGL|20110714|20110701|20110701||||||0||||||
usa_0023|GOOGL|20110715|20110701|20110701|||||3781244|0||||||
usa_0023|GOOGL|20110718|20110715|20110715||||||0||||||
usa_0023|GOOGL|20110719|20110715|20110715|5.8718||1.0691|||0|4.6049|194235.3969|21.716|||
usa_0023|GOOGL|20110720|20110715|20110715||3.6913||297.675||0||||||
usa_0023|GOOGL|20110721|20110715|20110715||||||0||||||
usa_0023|GOOGL|20110722|20110715|20110715||||||0||||||
usa_0023|GOOGL|20110725|20110715|20110715||||||0||||||
usa_0023|GOOGL|20110726|20110715|20110715|6.0664||1.1045|||0|4.4572|200809.52|22.4357|||
usa_0023|GOOGL|20110727|20110715|20110715||||||0||||||
usa_0023|GOOGL|20110728|20110715|20110715||||||0||||||
usa_0023|GOOGL|20110729|20110715|20110715|||||4238552|0||||||
usa_0023|GOOGL|20110801|20110801|20110801||||||0||||||
usa_0023|GOOGL|20110802|20110801|20110801|5.7729||1.0511|||0|4.6838|191093.5485|21.3502|||
usa_0023|GOOGL|20110803|20110801|20110801||3.7299||300.585||0||||||
usa_0023|GOOGL|20110804|20110801|20110801||||||0||||||
usa_0023|GOOGL|20110805|20110801|20110801||||||0||||||
usa_0023|GOOGL|20110808|20110801|20110801||||||0||||||
usa_0023|GOOGL|20110809|20110801|20110801|5.5878||1.0174|||0|4.8389|184967.8358|20.6658|||
usa_0023|GOOGL|20110810|20110801|20110801||||||0||||||
usa_0023|GOOGL|20110811|20110801|20110801||||||0||||||
usa_0023|GOOGL|20110812|20110801|20110801||||||0||||||
usa_0023|GOOGL|20110815|20110801|20110801|||||4663605|0||||||
usa_0023|GOOGL|20110816|20110815|20110815|5.2525||0.9563|||0|5.1478|173868.0328|19.4256|||
usa_0023|GOOGL|20110817|20110815|20110815||3.3079||266.575||0||||||
usa_0023|GOOGL|20110818|20110815|20110815||||||0||||||
usa_0023|GOOGL|20110819|20110815|20110815||||||0||||||
usa_0023|GOOGL|20110822|20110815|20110815||||||0||||||
usa_0023|GOOGL|20110823|20110815|20110815|5.0558||0.9205|||0|5.3481|167358.4685|18.6983|||
usa_0023|GOOGL|20110824|20110815|20110815||||||0||||||
usa_0023|GOOGL|20110825|20110815|20110815||||||0||||||
usa_0023|GOOGL|20110826|20110815|20110815||||||0||||||
usa_0023|GOOGL|20110829|20110815|20110815||||||0||||||
usa_0023|GOOGL|20110830|20110815|20110815|5.2691||0.9594|||0|5.1317|174416.4106|19.4869|||
usa_0023|GOOGL|20110831|20110815|20110815||3.3564||270.48|5413955|0||||||
usa_0023|GOOGL|20110901|20110901|20110901||||||0||||||
usa_0023|GOOGL|20110902|20110901|20110901||||||0||||||
usa_0023|GOOGL|20110906|20110901|20110901|5.0886||0.9265|||0|5.3137|168442.3179|18.8194|||
usa_0023|GOOGL|20110907|20110901|20110901||||||0||||||
usa_0023|GOOGL|20110908|20110901|20110901||||||0||||||
usa_0023|GOOGL|20110909|20110901|20110901||||||0||||||
usa_0023|GOOGL|20110912|20110901|20110901||||||0||||||
usa_0023|GOOGL|20110913|20110901|20110901|5.1601||0.9395|||0|5.24|170810.0264|19.084|||
usa_0023|GOOGL|20110914|20110901|20110901||3.3012||266.035||0||||||
usa_0023|GOOGL|20110915|20110901|20110901|||||5818202|0||||||
usa_0023|GOOGL|20110916|20110915|20110915||||||0||||||
usa_0023|GOOGL|20110919|20110915|20110915||||||0||||||
usa_0023|GOOGL|20110920|20110915|20110915|5.3268||0.9699|||0|5.076|176327.6687|19.7004|||
usa_0023|GOOGL|20110921|20110915|20110915||||||0||||||
usa_0023|GOOGL|20110922|20110915|20110915||||||0||||||
usa_0023|GOOGL|20110923|20110915|20110915||||||0||||||
usa_0023|GOOGL|20110926|20110915|20110915||||||0||||||
usa_0023|GOOGL|20110927|20110915|20110915|5.2558||0.9569|||0|5.1446|173977.718|19.4379|||
usa_0023|GOOGL|20110928|20110915|20110915||3.2812||264.42||0||||||
usa_0023|GOOGL|20110929|20110915|20110915||||||0||||||
usa_0023|GOOGL|20110930|20110915|20110915|||||5576677|0||||||
usa_0023|GOOGL|20111003|20111001|20111001||||||0||||||
usa_0023|GOOGL|20111004|20111001|20111001|4.5758||0.8959|||0|5.8495|162336.3428|17.0956|||
usa_0023|GOOGL|20111005|20111001|20111001||||||0||||||
usa_0023|GOOGL|20111006|20111001|20111001||||||0||||||
usa_0023|GOOGL|20111007|20111001|20111001||||||0||||||
usa_0023|GOOGL|20111010|20111001|20111001||||||0||||||
usa_0023|GOOGL|20111011|20111001|20111001|4.9522||0.9696|||0|5.4049|175688.0946|18.5017|||
usa_0023|GOOGL|20111012|20111001|20111001||3.2356||274.25||0||||||
usa_0023|GOOGL|20111013|20111001|20111001||||||0||||||
usa_0023|GOOGL|20111014|20111001|20111001|||||4908507|0||||||
usa_0023|GOOGL|20111017|20111015|20111015||||||0||||||
usa_0023|GOOGL|20111018|20111015|20111015|5.3837||1.0541|||0|4.9717|190996.6835|20.1138|||
usa_0023|GOOGL|20111019|20111015|20111015||||||0||||||
usa_0023|GOOGL|20111020|20111015|20111015||||||0||||||
usa_0023|GOOGL|20111021|20111015|20111015||||||0||||||
usa_0023|GOOGL|20111024|20111015|20111015||||||0||||||
usa_0023|GOOGL|20111025|20111015|20111015|5.3167||1.0409|||0|5.0344|188695.375|19.8635|||
usa_0023|GOOGL|20111026|20111015|20111015||3.4601||293.155||0||||||
usa_0023|GOOGL|20111027|20111015|20111015||||||0||||||
usa_0023|GOOGL|20111028|20111015|20111015||||||0||||||
usa_0023|GOOGL|20111031|20111015|20111015|||||4559907|0||||||
usa_0023|GOOGL|20111101|20111101|20111101|5.2755||1.0329|||0|5.0736|187236.0726|19.7098|||
usa_0023|GOOGL|20111102|20111101|20111101||||||0||||||
usa_0023|GOOGL|20111103|20111101|20111101||||||0||||||
usa_0023|GOOGL|20111104|20111101|20111101||||||0||||||
usa_0023|GOOGL|20111107|20111101|20111101||||||0||||||
usa_0023|GOOGL|20111108|20111101|20111101|5.5827||1.093|||0|4.7945|198137.2823|20.8574|||
usa_0023|GOOGL|20111109|20111101|20111101||3.5464||300.475||0||||||
usa_0023|GOOGL|20111110|20111101|20111101||||||0||||||
usa_0023|GOOGL|20111111|20111101|20111101||||||0||||||
usa_0023|GOOGL|20111114|20111101|20111101||||||0||||||
usa_0023|GOOGL|20111115|20111101|20111101|5.6212||1.1005||3927662|0|4.7616|199502.7546|21.0011|||
usa_0023|GOOGL|20111116|20111115|20111115||||||0||||||
usa_0023|GOOGL|20111117|20111115|20111115||||||0||||||
usa_0023|GOOGL|20111118|20111115|20111115||||||0||||||
usa_0023|GOOGL|20111121|20111115|20111115||||||0||||||
usa_0023|GOOGL|20111122|20111115|20111115|5.2878||1.0353|||0|5.0618|187672.891|19.7558|||
usa_0023|GOOGL|20111123|20111115|20111115||3.3644||285.055||0||||||
usa_0023|GOOGL|20111125|20111115|20111115||||||0||||||
usa_0023|GOOGL|20111128|20111115|20111115||||||0||||||
usa_0023|GOOGL|20111129|20111115|20111115|5.3146||1.0405|||0|5.0364|188620.9627|19.8556|||
usa_0023|GOOGL|20111130|20111115|20111115|||||4237173|0||||||
usa_0023|GOOGL|20111201|20111201|20111201||||||0||||||
usa_0023|GOOGL|20111202|20111201|20111201||||||0||||||
usa_0023|GOOGL|20111205|20111201|20111201||||||0||||||
usa_0023|GOOGL|20111206|20111201|20111201|5.6869||1.1134|||0|4.7066|201835.7293|21.2467|||
usa_0023|GOOGL|20111207|20111201|20111201||3.6789||311.695||0||||||
usa_0023|GOOGL|20111208|20111201|20111201||||||0||||||
usa_0023|GOOGL|20111209|20111201|20111201||||||0||||||
usa_0023|GOOGL|20111212|20111201|20111201||||||0||||||
usa_0023|GOOGL|20111213|20111201|20111201|5.7039||1.1167|||0|4.6926|202437.5703|21.3101|||
usa_0023|GOOGL|20111214|20111201|20111201||||||0||||||
usa_0023|GOOGL|20111215|20111201|20111201|||||4232775|0||||||
usa_0023|GOOGL|20111216|20111215|20111215||||||0||||||
usa_0023|GOOGL|20111219|20111215|20111215||||||0||||||
usa_0023|GOOGL|20111220|20111215|20111215|5.7471||1.1252|||0|4.6573|203971.3109|21.4715|||
usa_0023|GOOGL|20111221|20111215|20111215||3.6932||312.91||0||||||
usa_0023|GOOGL|20111222|20111215|20111215||||||0||||||
usa_0023|GOOGL|20111223|20111215|20111215||||||0||||||
usa_0023|GOOGL|20111227|20111215|20111215|5.8371||1.1428|||0|4.5855|207168.2215|21.8081|||
usa_0023|GOOGL|20111228|20111215|20111215||||||0||||||
usa_0023|GOOGL|20111229|20111215|20111215||||||0||||||
usa_0023|GOOGL|20111230|20111215|20111215|||||3988346|0||||||
usa_0023|GOOGL|20120103|20120101|20120101|5.7387||1.7034|||0|4.4753|215979.1008|22.3451|||
usa_0023|GOOGL|20120104|20120101|20120101||3.7305||334.14||0||||||
usa_0023|GOOGL|20120105|20120101|20120101||||||0||||||
usa_0023|GOOGL|20120106|20120101|20120101||||||0||||||
usa_0023|GOOGL|20120109|20120101|20120101||||||0||||||
usa_0023|GOOGL|20120110|20120101|20120101|5.3742||1.5952|||0|4.7788|202259.096|20.9256|||
usa_0023|GOOGL|20120111|20120101|20120101||||||0||||||
usa_0023|GOOGL|20120112|20120101|20120101||||||0||||||
usa_0023|GOOGL|20120113|20120101|20120101|||||3614883|0||||||
usa_0023|GOOGL|20120117|20120115|20120115|5.4211||1.6091|||0|4.7375|204024.8172|21.1083|||
usa_0023|GOOGL|20120118|20120115|20120115||3.5331||316.455||0||||||
usa_0023|GOOGL|20120119|20120115|20120115||||||0||||||
usa_0023|GOOGL|20120120|20120115|20120115||||||0||||||
usa_0023|GOOGL|20120123|20120115|20120115||||||0||||||
usa_0023|GOOGL|20120124|20120115|20120115|5.0101||1.4871|||0|5.1261|188698.6121|19.5082|||
usa_0023|GOOGL|20120125|20120115|20120115||||||0||||||
usa_0023|GOOGL|20120126|20120115|20120115||||||0||||||
usa_0023|GOOGL|20120127|20120115|20120115||||||0||||||
usa_0023|GOOGL|20120130|20120115|20120115||||||0||||||
usa_0023|GOOGL|20120131|20120115|20120115|5.0031||1.485||3006892|0|5.1333|188432.2584|19.4806|||
usa_0023|GOOGL|20120201|20120201|20120201||3.2448||290.415||0||||||
usa_0023|GOOGL|20120202|20120201|20120201||||||0||||||
usa_0023|GOOGL|20120203|20120201|20120201||||||0||||||
usa_0023|GOOGL|20120206|20120201|20120201||||||0||||||
usa_0023|GOOGL|20120207|20120201|20120201|5.233||1.5533|||0|4.9078|197092.0087|20.3759|||
usa_0023|GOOGL|20120208|20120201|20120201||||||0||||||
usa_0023|GOOGL|20120209|20120201|20120201||||||0||||||
usa_0023|GOOGL|20120210|20120201|20120201||||||0||||||
usa_0023|GOOGL|20120213|20120201|20120201||||||0||||||
usa_0023|GOOGL|20120214|20120201|20120201|5.2588||1.5609|||0|4.8837|198063.2221|20.4763|||
usa_0023|GOOGL|20120215|20120201|20120201||3.3829||302.78|3728343|0||||||
usa_0023|GOOGL|20120216|20120215|20120215||||||0||||||
usa_0023|GOOGL|20120217|20120215|20120215||||||0||||||
usa_0023|GOOGL|20120221|20120215|20120215|5.2954||1.5718|||0|4.85|199440.4624|20.6187|||
usa_0023|GOOGL|20120222|20120215|20120215||||||0||||||
usa_0023|GOOGL|20120223|20120215|20120215||||||0||||||
usa_0023|GOOGL|20120224|20120215|20120215||||||0||||||
usa_0023|GOOGL|20120227|20120215|20120215||||||0||||||
usa_0023|GOOGL|20120228|20120215|20120215|5.3332||1.583|||0|4.8155|200866.4325|20.7661|||
usa_0023|GOOGL|20120229|20120215|20120215||3.4538||309.125|3575291|0||||||
usa_0023|GOOGL|20120301|20120301|20120301||||||0||||||
usa_0023|GOOGL|20120302|20120301|20120301||||||0||||||
usa_0023|GOOGL|20120305|20120301|20120301||||||0||||||
usa_0023|GOOGL|20120306|20120301|20120301|5.2174||1.5487|||0|4.9224|196504.0816|20.3151|||
usa_0023|GOOGL|20120307|20120301|20120301||||||0||||||
usa_0023|GOOGL|20120308|20120301|20120301||||||0||||||
usa_0023|GOOGL|20120309|20120301|20120301||||||0||||||
usa_0023|GOOGL|20120312|20120301|20120301||||||0||||||
usa_0023|GOOGL|20120313|20120301|20120301|5.328||1.5815|||0|4.8203|200668.2978|20.7456|||
usa_0023|GOOGL|20120314|20120301|20120301||3.4412||307.995||0||||||
usa_0023|GOOGL|20120315|20120301|20120301|||||3749658|0||||||
usa_0023|GOOGL|20120316|20120315|20120315||||||0||||||
usa_0023|GOOGL|20120319|20120315|20120315||||||0||||||
usa_0023|GOOGL|20120320|20120315|20120315|5.4634||1.6217|||0|4.7008|205771.2354|21.2732|||
usa_0023|GOOGL|20120321|20120315|20120315||||||0||||||
usa_0023|GOOGL|20120322|20120315|20120315||||||0||||||
usa_0023|GOOGL|20120323|20120315|20120315||||||0||||||
usa_0023|GOOGL|20120326|20120315|20120315||||||0||||||
usa_0023|GOOGL|20120327|20120315|20120315|5.5801||1.6563|||0|4.6025|210166.0781|21.7275|||
usa_0023|GOOGL|20120328|20120315|20120315||3.6633||327.88||0||||||
usa_0023|GOOGL|20120329|20120315|20120315||||||0||||||
usa_0023|GOOGL|20120330|20120315|20120315|||||3356867|0||||||
usa_0023|GOOGL|20120402|20120401|20120401||||||0||||||
usa_0023|GOOGL|20120403|20120401|20120401|5.2703||0.6921|||0|5.1386|209230.9671|19.4604|||
usa_0023|GOOGL|20120404|20120401|20120401||||||0||||||
usa_0023|GOOGL|20120405|20120401|20120401||||||0||||||
usa_0023|GOOGL|20120409|20120401|20120401||||||0||||||
usa_0023|GOOGL|20120410|20120401|20120401|5.141||0.6752|||0|5.2678|204099.6608|18.9831|||
usa_0023|GOOGL|20120411|20120401|20120401||3.3553||317.98||0||||||
usa_0023|GOOGL|20120412|20120401|20120401||||||0||||||
usa_0023|GOOGL|20120413|20120401|20120401|||||2989710|0||||||
usa_0023|GOOGL|20120416|20120415|20120415||||||0||||||
usa_0023|GOOGL|20120417|20120415|20120415|4.9992||0.6565|||0|5.4173|198491.0821|18.4595|||
usa_0023|GOOGL|20120418|20120415|20120415||||||0||||||
usa_0023|GOOGL|20120419|20120415|20120415||||||0||||||
usa_0023|GOOGL|20120420|20120415|20120415||||||0||||||
usa_0023|GOOGL|20120423|20120415|20120415||||||0||||||
usa_0023|GOOGL|20120424|20120415|20120415|4.9311||0.6476|||0|5.492|195839.3576|18.2082|||
usa_0023|GOOGL|20120425|20120415|20120415||3.218||304.86||0||||||
usa_0023|GOOGL|20120426|20120415|20120415||||||0||||||
usa_0023|GOOGL|20120427|20120415|20120415||||||0||||||
usa_0023|GOOGL|20120430|20120415|20120415|||||3541514|0||||||
usa_0023|GOOGL|20120501|20120501|20120501|4.9571||0.651|||0|5.4633|196868.5931|18.3039|||
usa_0023|GOOGL|20120502|20120501|20120501||||||0||||||
usa_0023|GOOGL|20120503|20120501|20120501||||||0||||||
usa_0023|GOOGL|20120504|20120501|20120501||||||0||||||
usa_0023|GOOGL|20120507|20120501|20120501||||||0||||||
usa_0023|GOOGL|20120508|20120501|20120501|5.0256||0.66|||0|5.3888|199591.518|18.557|||
usa_0023|GOOGL|20120509|20120501|20120501||3.215||304.575||0||||||
usa_0023|GOOGL|20120510|20120501|20120501||||||0||||||
usa_0023|GOOGL|20120511|20120501|20120501||||||0||||||
usa_0023|GOOGL|20120514|20120501|20120501||||||0||||||
usa_0023|GOOGL|20120515|20120501|20120501|5.0118||0.6582||4083442|0|5.4036|199044.3325|18.5062|||
usa_0023|GOOGL|20120516|20120515|20120515||||||0||||||
usa_0023|GOOGL|20120517|20120515|20120515||||||0||||||
usa_0023|GOOGL|20120518|20120515|20120515||||||0||||||
usa_0023|GOOGL|20120521|20120515|20120515||||||0||||||
usa_0023|GOOGL|20120522|20120515|20120515|4.9273||0.6471|||0|5.4963|195686.2676|18.194|||
usa_0023|GOOGL|20120523|20120515|20120515||3.2167||304.73||0||||||
usa_0023|GOOGL|20120524|20120515|20120515||||||0||||||
usa_0023|GOOGL|20120525|20120515|20120515||||||0||||||
usa_0023|GOOGL|20120529|20120515|20120515|4.8743||0.6401|||0|5.5561|193582.194|17.9983|||
usa_0023|GOOGL|20120530|20120515|20120515||||||0||||||
usa_0023|GOOGL|20120531|20120515|20120515|||||4397311|0||||||
usa_0023|GOOGL|20120601|20120601|20120601||||||0||||||
usa_0023|GOOGL|20120604|20120601|20120601||||||0||||||
usa_0023|GOOGL|20120605|20120601|20120601|4.678||0.6144|||0|5.7892|185787.9461|17.2737|||
usa_0023|GOOGL|20120606|20120601|20120601||3.0642||290.285||0||||||
usa_0023|GOOGL|20120607|20120601|20120601||||||0||||||
usa_0023|GOOGL|20120608|20120601|20120601||||||0||||||
usa_0023|GOOGL|20120611|20120601|20120601||||||0||||||
usa_0023|GOOGL|20120612|20120601|20120601|4.6345||0.6086|||0|5.8436|184058.4385|17.1129|||
usa_0023|GOOGL|20120613|20120601|20120601||||||0||||||
usa_0023|GOOGL|20120614|20120601|20120601||||||0||||||
usa_0023|GOOGL|20120615|20120601|20120601|||||4468306|0||||||
usa_0023|GOOGL|20120618|20120615|20120615||||||0||||||
usa_0023|GOOGL|20120619|20120615|20120615|4.7692||0.6263|||0|5.6785|189409.8553|17.6104|||
usa_0023|GOOGL|20120620|20120615|20120615||3.048||288.755||0||||||
usa_0023|GOOGL|20120621|20120615|20120615||||||0||||||
usa_0023|GOOGL|20120622|20120615|20120615||||||0||||||
usa_0023|GOOGL|20120625|20120615|20120615||||||0||||||
usa_0023|GOOGL|20120626|20120615|20120615|4.6311||0.6082|||0|5.8479|183921.6405|17.1001|||
usa_0023|GOOGL|20120627|20120615|20120615||||||0||||||
usa_0023|GOOGL|20120628|20120615|20120615||||||0||||||
usa_0023|GOOGL|20120629|20120615|20120615|||||3889759|0||||||
usa_0023|GOOGL|20120702|20120701|20120701||||||0||||||
usa_0023|GOOGL|20120703|20120701|20120701|4.5237||0.803|||0|5.7436|192001.4499|17.4106|||
usa_0023|GOOGL|20120705|20120701|20120701||3.0074||297.96||0||||||
usa_0023|GOOGL|20120706|20120701|20120701||||||0||||||
usa_0023|GOOGL|20120709|20120701|20120701||||||0||||||
usa_0023|GOOGL|20120710|20120701|20120701|4.4765||0.7947|||0|5.8041|189999.2168|17.2291|||
usa_0023|GOOGL|20120711|20120701|20120701||||||0||||||
usa_0023|GOOGL|20120712|20120701|20120701||2.879||||0||||||
usa_0023|GOOGL|20120713|20120701|20120701|||||3835260|0||||||
usa_0023|GOOGL|20120716|20120715|20120715||||||0||||||
usa_0023|GOOGL|20120717|20120715|20120715|4.4383||0.7879|||0|5.8542|188375.8715|17.0819|||
usa_0023|GOOGL|20120718|20120715|20120715||||||0||||||
usa_0023|GOOGL|20120719|20120715|20120715||||296.53||0||||||
usa_0023|GOOGL|20120720|20120715|20120715||||||0||||||
usa_0023|GOOGL|20120723|20120715|20120715||||||0||||||
usa_0023|GOOGL|20120724|20120715|20120715|4.6756||0.83|||0|5.557|198503.2991|17.9953|||
usa_0023|GOOGL|20120725|20120715|20120715||||||0||||||
usa_0023|GOOGL|20120726|20120715|20120715||3.0963||||0||||||
usa_0023|GOOGL|20120727|20120715|20120715||||||0||||||
usa_0023|GOOGL|20120730|20120715|20120715||||||0||||||
usa_0023|GOOGL|20120731|20120715|20120715|4.871||0.8647||3903004|0|5.334|206801.8914|18.7476|||
usa_0023|GOOGL|20120801|20120801|20120801||||||0||||||
usa_0023|GOOGL|20120802|20120801|20120801||||314.375||0||||||
usa_0023|GOOGL|20120803|20120801|20120801||||||0||||||
usa_0023|GOOGL|20120806|20120801|20120801||||||0||||||
usa_0023|GOOGL|20120807|20120801|20120801|4.9293||0.875|||0|5.271|209275.1405|18.9718|||
usa_0023|GOOGL|20120808|20120801|20120801||||||0||||||
usa_0023|GOOGL|20120809|20120801|20120801||3.2426||||0||||||
usa_0023|GOOGL|20120810|20120801|20120801||||||0||||||
usa_0023|GOOGL|20120813|20120801|20120801||||||0||||||
usa_0023|GOOGL|20120814|20120801|20120801|5.1457||0.9135|||0|5.0493|218462.4123|19.8047|||
usa_0023|GOOGL|20120815|20120801|20120801|||||4180876|0||||||
usa_0023|GOOGL|20120816|20120815|20120815||||336.435||0||||||
usa_0023|GOOGL|20120817|20120815|20120815||||||0||||||
usa_0023|GOOGL|20120820|20120815|20120815||||||0||||||
usa_0023|GOOGL|20120821|20120815|20120815|5.1522||0.9146|||0|5.0429|218740.1346|19.8299|||
usa_0023|GOOGL|20120822|20120815|20120815||||||0||||||
usa_0023|GOOGL|20120823|20120815|20120815||3.4165||||0||||||
usa_0023|GOOGL|20120824|20120815|20120815||||||0||||||
usa_0023|GOOGL|20120827|20120815|20120815||||||0||||||
usa_0023|GOOGL|20120828|20120815|20120815|5.2118||0.9252|||0|4.9853|221268.9189|20.0591|||
usa_0023|GOOGL|20120829|20120815|20120815||||||0||||||
usa_0023|GOOGL|20120830|20120815|20120815||||340.84||0||||||
usa_0023|GOOGL|20120831|20120815|20120815|||||4118402|0||||||
usa_0023|GOOGL|20120904|20120901|20120901|5.241||0.9304|||0|4.9575|222507.1689|20.1714|||
usa_0023|GOOGL|20120905|20120901|20120901||||||0||||||
usa_0023|GOOGL|20120906|20120901|20120901||3.5306||||0||||||
usa_0023|GOOGL|20120907|20120901|20120901||||||0||||||
usa_0023|GOOGL|20120910|20120901|20120901||||||0||||||
usa_0023|GOOGL|20120911|20120901|20120901|5.3268||0.9456|||0|4.8777|226150.0672|20.5016|||
usa_0023|GOOGL|20120912|20120901|20120901||||||0||||||
usa_0023|GOOGL|20120913|20120901|20120901||||353.02||0||||||
usa_0023|GOOGL|20120914|20120901|20120901|||||3524796|0||||||
usa_0023|GOOGL|20120917|20120915|20120915||||||0||||||
usa_0023|GOOGL|20120918|20120915|20120915|5.5276||0.9812|||0|4.7005|234674.117|21.2744|||
usa_0023|GOOGL|20120919|20120915|20120915||||||0||||||
usa_0023|GOOGL|20120920|20120915|20120915||3.6756||||0||||||
usa_0023|GOOGL|20120921|20120915|20120915||||||0||||||
usa_0023|GOOGL|20120924|20120915|20120915||||||0||||||
usa_0023|GOOGL|20120925|20120915|20120915|5.7652||1.0234|||0|4.5067|244763.1106|22.189|||
usa_0023|GOOGL|20120926|20120915|20120915||||||0||||||
usa_0023|GOOGL|20120927|20120915|20120915||||378.25||0||||||
usa_0023|GOOGL|20120928|20120915|20120915|||||4788050|0||||||
usa_0023|GOOGL|20121001|20121001|20121001||||||0||||||
usa_0023|GOOGL|20121002|20121001|20121001|5.3989||2.6718|||0|4.2221|248469.8178|23.6848|||
usa_0023|GOOGL|20121003|20121001|20121001||||||0||||||
usa_0023|GOOGL|20121004|20121001|20121001||3.7058||||0||||||
usa_0023|GOOGL|20121005|20121001|20121001||||||0||||||
usa_0023|GOOGL|20121008|20121001|20121001||||||0||||||
usa_0023|GOOGL|20121009|20121001|20121001|5.3069||2.6263|||0|4.2953|244235.6097|23.2812|||
usa_0023|GOOGL|20121010|20121001|20121001||||||0||||||
usa_0023|GOOGL|20121011|20121001|20121001||||375.74||0||||||
usa_0023|GOOGL|20121012|20121001|20121001||||||0||||||
usa_0023|GOOGL|20121015|20121001|20121001|||||4470806|0||||||
usa_0023|GOOGL|20121016|20121015|20121015|5.3112||2.6285|||0|4.2918|244467.2117|23.3003|||
usa_0023|GOOGL|20121017|20121015|20121015||||||0||||||
usa_0023|GOOGL|20121018|20121015|20121015||3.3538||||0||||||
usa_0023|GOOGL|20121019|20121015|20121015||||||0||||||
usa_0023|GOOGL|20121022|20121015|20121015||||||0||||||
usa_0023|GOOGL|20121023|20121015|20121015|4.8523||2.4013|||0|4.6977|223342.6381|21.2869|||
usa_0023|GOOGL|20121024|20121015|20121015||||||0||||||
usa_0023|GOOGL|20121025|20121015|20121015||||338.88||0||||||
usa_0023|GOOGL|20121026|20121015|20121015||||||0||||||
usa_0023|GOOGL|20121031|20121015|20121015|4.8519||2.4011||4997035|0|4.6981|223325.4463|21.2853|||
usa_0023|GOOGL|20121101|20121101|20121101||3.318||||0||||||
usa_0023|GOOGL|20121102|20121101|20121101||||||0||||||
usa_0023|GOOGL|20121105|20121101|20121101||||||0||||||
usa_0023|GOOGL|20121106|20121101|20121101||||||0||||||
usa_0023|GOOGL|20121107|20121101|20121101|4.7579||2.3546|||0|4.7909|218999.5518|20.873|||
usa_0023|GOOGL|20121108|20121101|20121101||||326.145||0||||||
usa_0023|GOOGL|20121109|20121101|20121101||||||0||||||
usa_0023|GOOGL|20121112|20121101|20121101||||||0||||||
usa_0023|GOOGL|20121113|20121101|20121101||||||0||||||
usa_0023|GOOGL|20121114|20121101|20121101|4.654||2.3032|||0|4.8979|214216.5691|20.4171|||
usa_0023|GOOGL|20121115|20121101|20121101||3.1234|||5326784|0||||||
usa_0023|GOOGL|20121116|20121115|20121115||||||0||||||
usa_0023|GOOGL|20121119|20121115|20121115||||||0||||||
usa_0023|GOOGL|20121120|20121115|20121115||||||0||||||
usa_0023|GOOGL|20121121|20121115|20121115|4.749||2.3502|||0|4.7999|218589.2067|20.8339|||
usa_0023|GOOGL|20121123|20121115|20121115||||333.985||0||||||
usa_0023|GOOGL|20121126|20121115|20121115||||||0||||||
usa_0023|GOOGL|20121127|20121115|20121115||||||0||||||
usa_0023|GOOGL|20121128|20121115|20121115|4.8759||2.413|||0|4.6749|224432.5147|21.3908|||
usa_0023|GOOGL|20121129|20121115|20121115||3.3388||||0||||||
usa_0023|GOOGL|20121130|20121115|20121115|||||4354978|0||||||
usa_0023|GOOGL|20121203|20121201|20121201||||||0||||||
usa_0023|GOOGL|20121204|20121201|20121201||||||0||||||
usa_0023|GOOGL|20121205|20121201|20121201|4.9055||2.4277|||0|4.6467|225794.8704|21.5206|||
usa_0023|GOOGL|20121206|20121201|20121201||||||0||||||
usa_0023|GOOGL|20121207|20121201|20121201||||342.105||0||||||
usa_0023|GOOGL|20121210|20121201|20121201||||||0||||||
usa_0023|GOOGL|20121211|20121201|20121201||||||0||||||
usa_0023|GOOGL|20121212|20121201|20121201|4.975||2.4621|||0|4.5818|228992.2763|21.8254|||
usa_0023|GOOGL|20121213|20121201|20121201||3.391||||0||||||
usa_0023|GOOGL|20121214|20121201|20121201|||||4106477|0||||||
usa_0023|GOOGL|20121217|20121215|20121215||||||0||||||
usa_0023|GOOGL|20121218|20121215|20121215||||||0||||||
usa_0023|GOOGL|20121219|20121215|20121215|5.1358||2.5417|||0|4.4383|236394.9024|22.5309|||
usa_0023|GOOGL|20121220|20121215|20121215||||||0||||||
usa_0023|GOOGL|20121221|20121215|20121215||||357.815||0||||||
usa_0023|GOOGL|20121224|20121215|20121215||||||0||||||
usa_0023|GOOGL|20121226|20121215|20121215|5.0557||2.502|||0|4.5087|232705.079|22.1793|||
usa_0023|GOOGL|20121227|20121215|20121215||3.4083||||0||||||
usa_0023|GOOGL|20121228|20121215|20121215||||||0||||||
usa_0023|GOOGL|20121231|20121215|20121215|||||3772008|0||||||
usa_0023|GOOGL|20130102|20130101|20130101|5.2204||2.5879|||0|4.473|238426.3057|22.3561|||
usa_0023|GOOGL|20130103|20130101|20130101||||||0||||||
usa_0023|GOOGL|20130104|20130101|20130101||||368.985||0||||||
usa_0023|GOOGL|20130107|20130101|20130101||||||0||||||
usa_0023|GOOGL|20130108|20130101|20130101||||||0||||||
usa_0023|GOOGL|20130109|20130101|20130101|5.3277||2.6411|||0|4.3829|243327.678|22.8157|||
usa_0023|GOOGL|20130110|20130101|20130101||3.4084||||0||||||
usa_0023|GOOGL|20130111|20130101|20130101||||||0||||||
usa_0023|GOOGL|20130114|20130101|20130101||||||0||||||
usa_0023|GOOGL|20130115|20130101|20130101|||||3612028|0||||||
usa_0023|GOOGL|20130116|20130115|20130115|5.1622||2.5591|||0|4.5235|235769.2493|22.107|||
usa_0023|GOOGL|20130117|20130115|20130115||||||0||||||
usa_0023|GOOGL|20130118|20130115|20130115||||352.255||0||||||
usa_0023|GOOGL|20130122|20130115|20130115||||||0||||||
usa_0023|GOOGL|20130123|20130115|20130115|5.3521||2.6532|||0|4.363|244208.6502|22.9202|||
usa_0023|GOOGL|20130124|20130115|20130115||3.4619||||0||||||
usa_0023|GOOGL|20130125|20130115|20130115||||||0||||||
usa_0023|GOOGL|20130128|20130115|20130115||||||0||||||
usa_0023|GOOGL|20130129|20130115|20130115||||||0||||||
usa_0023|GOOGL|20130130|20130115|20130115|5.4411||2.6973|||0|4.2916|248269.4695|23.3014|||
usa_0023|GOOGL|20130131|20130115|20130115|||||3278717|0||||||
usa_0023|GOOGL|20130201|20130201|20130201||||387.8||0||||||
usa_0023|GOOGL|20130204|20130201|20130201||||||0||||||
usa_0023|GOOGL|20130205|20130201|20130201||||||0||||||
usa_0023|GOOGL|20130206|20130201|20130201|5.559||2.7558|||0|4.2005|253650.9389|23.8065|||
usa_0023|GOOGL|20130207|20130201|20130201||3.5543||||0||||||
usa_0023|GOOGL|20130208|20130201|20130201||||||0||||||
usa_0023|GOOGL|20130211|20130201|20130201||||||0||||||
usa_0023|GOOGL|20130212|20130201|20130201||||||0||||||
usa_0023|GOOGL|20130213|20130201|20130201|5.6506||2.8012|||0|4.1325|257830.3221|24.1987|||
usa_0023|GOOGL|20130214|20130201|20130201||||||0||||||
usa_0023|GOOGL|20130215|20130201|20130201||||396.445|4020107|0||||||
usa_0023|GOOGL|20130219|20130215|20130215||||||0||||||
usa_0023|GOOGL|20130220|20130215|20130215|5.7199||2.8356|||0|4.0824|260992.0321|24.4954|||
usa_0023|GOOGL|20130221|20130215|20130215||3.6534||||0||||||
usa_0023|GOOGL|20130222|20130215|20130215||||||0||||||
usa_0023|GOOGL|20130225|20130215|20130215||||||0||||||
usa_0023|GOOGL|20130226|20130215|20130215||||||0||||||
usa_0023|GOOGL|20130227|20130215|20130215|5.7727||2.8618|||0|4.045|263402.8342|24.7217|||
usa_0023|GOOGL|20130228|20130215|20130215|||||4391922|0||||||
usa_0023|GOOGL|20130301|20130301|20130301||||403.095||0||||||
usa_0023|GOOGL|20130304|20130301|20130301||||||0||||||
usa_0023|GOOGL|20130305|20130301|20130301||||||0||||||
usa_0023|GOOGL|20130306|20130301|20130301|6.0008||2.9748|||0|3.8913|273810.0979|25.6985|||
usa_0023|GOOGL|20130307|20130301|20130301||3.8236||||0||||||
usa_0023|GOOGL|20130308|20130301|20130301||||||0||||||
usa_0023|GOOGL|20130311|20130301|20130301||||||0||||||
usa_0023|GOOGL|20130312|20130301|20130301||||||0||||||
usa_0023|GOOGL|20130313|20130301|20130301|5.957||2.9531|||0|3.9199|271810.9792|25.5109|||
usa_0023|GOOGL|20130314|20130301|20130301||||||0||||||
usa_0023|GOOGL|20130315|20130301|20130301||||407.151|4916733|0||||||
usa_0023|GOOGL|20130318|20130315|20130315||||||0||||||
usa_0023|GOOGL|20130319|20130315|20130315||||||0||||||
usa_0023|GOOGL|20130320|20130315|20130315|5.8805||2.9152|||0|3.9709|268319.2763|25.1831|||
usa_0023|GOOGL|20130321|20130315|20130315||3.7256||||0||||||
usa_0023|GOOGL|20130322|20130315|20130315||||||0||||||
usa_0023|GOOGL|20130325|20130315|20130315||||||0||||||
usa_0023|GOOGL|20130326|20130315|20130315||||||0||||||
usa_0023|GOOGL|20130327|20130315|20130315|5.7935||2.8721|||0|4.0305|264351.3254|24.8107|||
usa_0023|GOOGL|20130328|20130315|20130315|||||4723543|0||||||
usa_0023|GOOGL|20130401|20130401|20130401||||400.595||0||||||
usa_0023|GOOGL|20130402|20130401|20130401||||||0||||||
usa_0023|GOOGL|20130403|20130401|20130401|5.5687||15.2485|||0|4.1606|266601.0144|24.0353|||
usa_0023|GOOGL|20130404|20130401|20130401||3.4836||||0||||||
usa_0023|GOOGL|20130405|20130401|20130401||||||0||||||
usa_0023|GOOGL|20130408|20130401|20130401||||||0||||||
usa_0023|GOOGL|20130409|20130401|20130401||||||0||||||
usa_0023|GOOGL|20130410|20130401|20130401|5.458||14.9455|||0|4.2449|261856.9995|23.5576|||
usa_0023|GOOGL|20130411|20130401|20130401||||||0||||||
usa_0023|GOOGL|20130412|20130401|20130401||||||0||||||
usa_0023|GOOGL|20130415|20130401|20130401||||390.965|3560211|0||||||
usa_0023|GOOGL|20130416|20130415|20130415||||||0||||||
usa_0023|GOOGL|20130417|20130415|20130415|5.4054||14.8014|||0|4.2862|259331.815|23.3304|||
usa_0023|GOOGL|20130418|20130415|20130415||3.3636||||0||||||
usa_0023|GOOGL|20130419|20130415|20130415||||||0||||||
usa_0023|GOOGL|20130422|20130415|20130415||||||0||||||
usa_0023|GOOGL|20130423|20130415|20130415||||||0||||||
usa_0023|GOOGL|20130424|20130415|20130415|5.6188||15.3857|||0|4.1235|269615.1731|24.2515|||
usa_0023|GOOGL|20130425|20130415|20130415||||||0||||||
usa_0023|GOOGL|20130426|20130415|20130415||||||0||||||
usa_0023|GOOGL|20130429|20130415|20130415||||409.53||0||||||
usa_0023|GOOGL|20130430|20130415|20130415|||||4124954|0||||||
usa_0023|GOOGL|20130501|20130501|20130501|5.667||15.5176|||0|4.0884|271927.3393|24.4594|||
usa_0023|GOOGL|20130502|20130501|20130501||3.6433||||0||||||
usa_0023|GOOGL|20130503|20130501|20130501||||||0||||||
usa_0023|GOOGL|20130506|20130501|20130501||||||0||||||
usa_0023|GOOGL|20130507|20130501|20130501||||||0||||||
usa_0023|GOOGL|20130508|20130501|20130501|6.0345||16.5239|||0|3.8394|289560.208|26.0455|||
usa_0023|GOOGL|20130509|20130501|20130501||||||0||||||
usa_0023|GOOGL|20130510|20130501|20130501||||||0||||||
usa_0023|GOOGL|20130513|20130501|20130501||||438.765||0||||||
usa_0023|GOOGL|20130514|20130501|20130501||||||0||||||
usa_0023|GOOGL|20130515|20130501|20130501|6.3264||17.3232||4839994|0|3.6623|303567.0728|27.3054|||
usa_0023|GOOGL|20130516|20130515|20130515||3.9694||||0||||||
usa_0023|GOOGL|20130517|20130515|20130515||||||0||||||
usa_0023|GOOGL|20130520|20130515|20130515||||||0||||||
usa_0023|GOOGL|20130521|20130515|20130515||||||0||||||
usa_0023|GOOGL|20130522|20130515|20130515|6.1435||16.8225|||0|3.7713|294793.7163|26.5162|||
usa_0023|GOOGL|20130523|20130515|20130515||||||0||||||
usa_0023|GOOGL|20130524|20130515|20130515||||||0||||||
usa_0023|GOOGL|20130528|20130515|20130515||||440.635||0||||||
usa_0023|GOOGL|20130529|20130515|20130515|5.9977||16.4232|||0|3.863|287796.9211|25.8869|||
usa_0023|GOOGL|20130530|20130515|20130515||3.824||||0||||||
usa_0023|GOOGL|20130531|20130515|20130515|||||3757322|0||||||
usa_0023|GOOGL|20130603|20130601|20130601||||||0||||||
usa_0023|GOOGL|20130604|20130601|20130601||||||0||||||
usa_0023|GOOGL|20130605|20130601|20130601|5.9382||16.2604|||0|3.9016|284943.1805|25.6302|||
usa_0023|GOOGL|20130606|20130601|20130601||||||0||||||
usa_0023|GOOGL|20130607|20130601|20130601||||||0||||||
usa_0023|GOOGL|20130610|20130601|20130601||||||0||||||
usa_0023|GOOGL|20130611|20130601|20130601||||439.905||0||||||
usa_0023|GOOGL|20130612|20130601|20130601|6.0231||16.4926|||0|3.8467|289013.3173|25.9963|||
usa_0023|GOOGL|20130613|20130601|20130601||3.8514||||0||||||
usa_0023|GOOGL|20130614|20130601|20130601|||||4263803|0||||||
usa_0023|GOOGL|20130617|20130615|20130615||||||0||||||
usa_0023|GOOGL|20130618|20130615|20130615||||||0||||||
usa_0023|GOOGL|20130619|20130615|20130615|6.2213||17.0355|||0|3.7241|298525.7925|26.8519|||
usa_0023|GOOGL|20130620|20130615|20130615||||||0||||||
usa_0023|GOOGL|20130621|20130615|20130615||||||0||||||
usa_0023|GOOGL|20130624|20130615|20130615||||||0||||||
usa_0023|GOOGL|20130625|20130615|20130615||||433.1||0||||||
usa_0023|GOOGL|20130626|20130615|20130615|6.0346||16.5242|||0|3.8393|289566.8435|26.0461|||
usa_0023|GOOGL|20130627|20130615|20130615||3.8517||||0||||||
usa_0023|GOOGL|20130628|20130615|20130615|||||4132997|0||||||
usa_0023|GOOGL|20130701|20130701|20130701||||||0||||||
usa_0023|GOOGL|20130702|20130701|20130701||||||0||||||
usa_0023|GOOGL|20130703|20130701|20130701|5.9976||9.6859|||0|3.9094|295014.1423|25.5792|||
usa_0023|GOOGL|20130705|20130701|20130701||||||0||||||
usa_0023|GOOGL|20130708|20130701|20130701||||||0||||||
usa_0023|GOOGL|20130709|20130701|20130701||||452.62||0||||||
usa_0023|GOOGL|20130710|20130701|20130701|6.13||9.8996|||0|3.825|301523.9362|26.1436|||
usa_0023|GOOGL|20130711|20130701|20130701||3.8841||||0||||||
usa_0023|GOOGL|20130712|20130701|20130701||||||0||||||
usa_0023|GOOGL|20130715|20130701|20130701|||||4379115|0||||||
usa_0023|GOOGL|20130716|20130715|20130715||||||0||||||
usa_0023|GOOGL|20130717|20130715|20130715|6.215||10.0369|||0|3.7727|305704.0493|26.5061|||
usa_0023|GOOGL|20130718|20130715|20130715||||||0||||||
usa_0023|GOOGL|20130719|20130715|20130715||||||0||||||
usa_0023|GOOGL|20130722|20130715|20130715||||||0||||||
usa_0023|GOOGL|20130723|20130715|20130715||||451.9||0||||||
usa_0023|GOOGL|20130724|20130715|20130715|6.1091||9.8659|||0|3.8381|300393.5659|26.0545|||
usa_0023|GOOGL|20130725|20130715|20130715||3.7455||||0||||||
usa_0023|GOOGL|20130726|20130715|20130715||||||0||||||
usa_0023|GOOGL|20130729|20130715|20130715||||||0||||||
usa_0023|GOOGL|20130730|20130715|20130715||||||0||||||
usa_0023|GOOGL|20130731|20130715|20130715|6.0066||9.7003||4062031|0|3.9036|295353.1822|25.6173|||
usa_0023|GOOGL|20130801|20130801|20130801||||||0||||||
usa_0023|GOOGL|20130802|20130801|20130801||||||0||||||
usa_0023|GOOGL|20130805|20130801|20130801||||||0||||||
usa_0023|GOOGL|20130806|20130801|20130801||||448.285||0||||||
usa_0023|GOOGL|20130807|20130801|20130801|6.0262||9.732|||0|3.8909|296318.0147|25.701|||
usa_0023|GOOGL|20130808|20130801|20130801||3.7664||||0||||||
usa_0023|GOOGL|20130809|20130801|20130801||||||0||||||
usa_0023|GOOGL|20130812|20130801|20130801||||||0||||||
usa_0023|GOOGL|20130813|20130801|20130801||||||0||||||
usa_0023|GOOGL|20130814|20130801|20130801|5.8852||9.5043|||0|3.9841|289384.5693|25.0996|||
usa_0023|GOOGL|20130815|20130801|20130801|||||3893725|0||||||
usa_0023|GOOGL|20130816|20130815|20130815||||||0||||||
usa_0023|GOOGL|20130819|20130815|20130815||||||0||||||
usa_0023|GOOGL|20130820|20130815|20130815||||432.71||0||||||
usa_0023|GOOGL|20130821|20130815|20130815|5.8819||9.499|||0|3.9863|289224.8806|25.0858|||
usa_0023|GOOGL|20130822|20130815|20130815||3.6864||||0||||||
usa_0023|GOOGL|20130823|20130815|20130815||||||0||||||
usa_0023|GOOGL|20130826|20130815|20130815||||||0||||||
usa_0023|GOOGL|20130827|20130815|20130815||||||0||||||
usa_0023|GOOGL|20130828|20130815|20130815|5.7413||9.272|||0|4.0839|282311.397|24.4861|||
usa_0023|GOOGL|20130829|20130815|20130815||||||0||||||
usa_0023|GOOGL|20130830|20130815|20130815|||||3755909|0||||||
usa_0023|GOOGL|20130903|20130901|20130901||||430.19||0||||||
usa_0023|GOOGL|20130904|20130901|20130901|5.8975||9.5242|||0|3.9758|289991.4015|25.1523|||
usa_0023|GOOGL|20130905|20130901|20130901||3.7111||||0||||||
usa_0023|GOOGL|20130906|20130901|20130901||||||0||||||
usa_0023|GOOGL|20130909|20130901|20130901||||||0||||||
usa_0023|GOOGL|20130910|20130901|20130901||||||0||||||
usa_0023|GOOGL|20130911|20130901|20130901|6.0637||9.7925|||0|3.8668|298161.1583|25.8609|||
usa_0023|GOOGL|20130912|20130901|20130901||||||0||||||
usa_0023|GOOGL|20130913|20130901|20130901|||||4364908|0||||||
usa_0023|GOOGL|20130916|20130915|20130915||||||0||||||
usa_0023|GOOGL|20130917|20130915|20130915||||443.055||0||||||
usa_0023|GOOGL|20130918|20130915|20130915|6.1119||9.8704|||0|3.8363|300533.3027|26.0666|||
usa_0023|GOOGL|20130919|20130915|20130915||3.7906||||0||||||
usa_0023|GOOGL|20130920|20130915|20130915||||||0||||||
usa_0023|GOOGL|20130923|20130915|20130915||||||0||||||
usa_0023|GOOGL|20130924|20130915|20130915||||||0||||||
usa_0023|GOOGL|20130925|20130915|20130915|5.9354||9.5854|||0|3.9504|291853.1862|25.3137|||
usa_0023|GOOGL|20130926|20130915|20130915||||||0||||||
usa_0023|GOOGL|20130927|20130915|20130915||||||0||||||
usa_0023|GOOGL|20130930|20130915|20130915|||||5392565|0||||||
usa_0023|GOOGL|20131001|20131001|20131001||||443.502||0||||||
usa_0023|GOOGL|20131002|20131001|20131001|5.9819||1.5652|||0|4.153|296440.8541|24.0791|||
usa_0023|GOOGL|20131003|20131001|20131001||3.5242||||0||||||
usa_0023|GOOGL|20131004|20131001|20131001||||||0||||||
usa_0023|GOOGL|20131007|20131001|20131001||||||0||||||
usa_0023|GOOGL|20131008|20131001|20131001||||||0||||||
usa_0023|GOOGL|20131009|20131001|20131001|5.7655||1.5085|||0|4.3089|285714.7821|23.2079|||
usa_0023|GOOGL|20131010|20131001|20131001||||||0||||||
usa_0023|GOOGL|20131011|20131001|20131001||||||0||||||
usa_0023|GOOGL|20131014|20131001|20131001||||||0||||||
usa_0023|GOOGL|20131015|20131001|20131001||||441.005|5150277|0||||||
usa_0023|GOOGL|20131016|20131015|20131015|6.0495||1.5828|||0|4.1065|299792.2057|24.3514|||
usa_0023|GOOGL|20131017|20131015|20131015||3.5745||||0||||||
usa_0023|GOOGL|20131018|20131015|20131015||||||0||||||
usa_0023|GOOGL|20131021|20131015|20131015||||||0||||||
usa_0023|GOOGL|20131022|20131015|20131015||||||0||||||
usa_0023|GOOGL|20131023|20131015|20131015|6.948||1.8179|||0|3.5755|344246.5259|27.9681|||
usa_0023|GOOGL|20131024|20131015|20131015||||||0||||||
usa_0023|GOOGL|20131025|20131015|20131015||||||0||||||
usa_0023|GOOGL|20131028|20131015|20131015||||||0||||||
usa_0023|GOOGL|20131029|20131015|20131015||||518.12||0||||||
usa_0023|GOOGL|20131030|20131015|20131015|6.9414||1.8162|||0|3.5789|343917.1009|27.9413|||
usa_0023|GOOGL|20131031|20131015|20131015||4.1448|||4967526|0||||||
usa_0023|GOOGL|20131101|20131101|20131101||||||0||||||
usa_0023|GOOGL|20131104|20131101|20131101||||||0||||||
usa_0023|GOOGL|20131105|20131101|20131101||||||0||||||
usa_0023|GOOGL|20131106|20131101|20131101|6.8897||1.8027|||0|3.6058|341357.131|27.7333|||
usa_0023|GOOGL|20131107|20131101|20131101||||||0||||||
usa_0023|GOOGL|20131108|20131101|20131101||||||0||||||
usa_0023|GOOGL|20131111|20131101|20131101||||||0||||||
usa_0023|GOOGL|20131112|20131101|20131101||||505.89||0||||||
usa_0023|GOOGL|20131113|20131101|20131101|6.9552||1.8198|||0|3.5718|344601.3171|27.9969|||
usa_0023|GOOGL|20131114|20131101|20131101||4.1635||||0||||||
usa_0023|GOOGL|20131115|20131101|20131101|||||4752330|0||||||
usa_0023|GOOGL|20131118|20131115|20131115||||||0||||||
usa_0023|GOOGL|20131119|20131115|20131115||||||0||||||
usa_0023|GOOGL|20131120|20131115|20131115|6.8867||1.8019|||0|3.6073|341210.2748|27.7214|||
usa_0023|GOOGL|20131121|20131115|20131115||||||0||||||
usa_0023|GOOGL|20131122|20131115|20131115||||||0||||||
usa_0023|GOOGL|20131125|20131115|20131115||||||0||||||
usa_0023|GOOGL|20131126|20131115|20131115||||529.205||0||||||
usa_0023|GOOGL|20131127|20131115|20131115|7.1616||1.8738|||0|3.4689|354827.846|28.8278|||
usa_0023|GOOGL|20131129|20131115|20131115||4.2614|||4712667|0||||||
usa_0023|GOOGL|20131202|20131201|20131201||||||0||||||
usa_0023|GOOGL|20131203|20131201|20131201||||||0||||||
usa_0023|GOOGL|20131204|20131201|20131201|7.1284||1.8651|||0|3.485|353182.4229|28.6941|||
usa_0023|GOOGL|20131205|20131201|20131201||||||0||||||
usa_0023|GOOGL|20131206|20131201|20131201||||||0||||||
usa_0023|GOOGL|20131209|20131201|20131201||||||0||||||
usa_0023|GOOGL|20131210|20131201|20131201||||542.33||0||||||
usa_0023|GOOGL|20131211|20131201|20131201|7.2571||1.8988|||0|3.4232|359560.6196|29.2123|||
usa_0023|GOOGL|20131212|20131201|20131201||||||0||||||
usa_0023|GOOGL|20131213|20131201|20131201||4.2663|||5025758|0||||||
usa_0023|GOOGL|20131216|20131215|20131215||||||0||||||
usa_0023|GOOGL|20131217|20131215|20131215||||||0||||||
usa_0023|GOOGL|20131218|20131215|20131215|7.3074||1.912|||0|3.3997|362050.499|29.4146|||
usa_0023|GOOGL|20131219|20131215|20131215||||||0||||||
usa_0023|GOOGL|20131220|20131215|20131215||||||0||||||
usa_0023|GOOGL|20131223|20131215|20131215||||||0||||||
usa_0023|GOOGL|20131224|20131215|20131215||||555.92||0||||||
usa_0023|GOOGL|20131226|20131215|20131215|7.5277||1.9696|||0|3.3002|372967.9194|30.3015|||
usa_0023|GOOGL|20131227|20131215|20131215||4.498||||0||||||
usa_0023|GOOGL|20131230|20131215|20131215||||||0||||||
usa_0023|GOOGL|20131231|20131215|20131215|||||4906793|0||||||
usa_0023|GOOGL|20140102|20140101|20140101|6.7913||1.6249|||0|3.4281|373459.4405|29.1704|||
usa_0023|GOOGL|20140103|20140101|20140101||||||0||||||
usa_0023|GOOGL|20140106|20140101|20140101||||||0||||||
usa_0023|GOOGL|20140107|20140101|20140101||||569.4288||0||||||
usa_0023|GOOGL|20140108|20140101|20140101||||||0||||||
usa_0023|GOOGL|20140109|20140101|20140101|6.8957||1.6498|||0|3.3762|379203.3187|29.6191|||
usa_0023|GOOGL|20140110|20140101|20140101||4.343||||0||||||
usa_0023|GOOGL|20140113|20140101|20140101||||||0||||||
usa_0023|GOOGL|20140114|20140101|20140101||||||0||||||
usa_0023|GOOGL|20140115|20140101|20140101|||||3931374|0||||||
usa_0023|GOOGL|20140116|20140115|20140115|7.0542||1.6878|||0|3.3003|387919.7879|30.2999|||
usa_0023|GOOGL|20140117|20140115|20140115||||||0||||||
usa_0023|GOOGL|20140121|20140115|20140115||||581.85||0||||||
usa_0023|GOOGL|20140122|20140115|20140115||||||0||||||
usa_0023|GOOGL|20140123|20140115|20140115|7.0779||1.6934|||0|3.2893|389221.5547|30.4016|||
usa_0023|GOOGL|20140124|20140115|20140115||4.3186||||0||||||
usa_0023|GOOGL|20140127|20140115|20140115||||||0||||||
usa_0023|GOOGL|20140128|20140115|20140115||||||0||||||
usa_0023|GOOGL|20140129|20140115|20140115||||||0||||||
usa_0023|GOOGL|20140130|20140115|20140115|6.9272||1.6574|||0|3.3609|381180.7751|29.7541|||
usa_0023|GOOGL|20140131|20140115|20140115|||||2730379|0||||||
usa_0023|GOOGL|20140203|20140201|20140201||||||0||||||
usa_0023|GOOGL|20140204|20140201|20140201||||569.08||0||||||
usa_0023|GOOGL|20140205|20140201|20140201||||||0||||||
usa_0023|GOOGL|20140206|20140201|20140201|7.077||1.6932|||0|3.2897|389428.209|30.3979|||
usa_0023|GOOGL|20140207|20140201|20140201||4.5276||||0||||||
usa_0023|GOOGL|20140210|20140201|20140201||||||0||||||
usa_0023|GOOGL|20140211|20140201|20140201||||||0||||||
usa_0023|GOOGL|20140212|20140201|20140201||||||0||||||
usa_0023|GOOGL|20140213|20140201|20140201|7.3207||1.7515|||0|3.1802|402837.0874|31.4446|||
usa_0023|GOOGL|20140214|20140201|20140201|||||2721630|0||||||
usa_0023|GOOGL|20140218|20140215|20140215||||605.44||0||||||
usa_0023|GOOGL|20140219|20140215|20140215||||||0||||||
usa_0023|GOOGL|20140220|20140215|20140215|7.3464||1.7577|||0|3.1691|404250.492|31.5549|||
usa_0023|GOOGL|20140221|20140215|20140215||4.6289||||0||||||
usa_0023|GOOGL|20140224|20140215|20140215||||||0||||||
usa_0023|GOOGL|20140225|20140215|20140215||||||0||||||
usa_0023|GOOGL|20140226|20140215|20140215||||||0||||||
usa_0023|GOOGL|20140227|20140215|20140215|7.4385||1.7797|||0|3.1298|409319.9478|31.9506|||
usa_0023|GOOGL|20140228|20140215|20140215|||||2459520|0||||||
usa_0023|GOOGL|20140303|20140301|20140301||||||0||||||
usa_0023|GOOGL|20140304|20140301|20140301||||607.455||0||||||
usa_0023|GOOGL|20140305|20140301|20140301||||||0||||||
usa_0023|GOOGL|20140306|20140301|20140301|7.441||1.7803|||0|3.1288|409454.238|31.9611|||
usa_0023|GOOGL|20140307|20140301|20140301||4.6712||||0||||||
usa_0023|GOOGL|20140310|20140301|20140301||||||0||||||
usa_0023|GOOGL|20140311|20140301|20140301||||||0||||||
usa_0023|GOOGL|20140312|20140301|20140301||||||0||||||
usa_0023|GOOGL|20140313|20140301|20140301|7.2546||1.7357|||0|3.2092|399197.8225|31.1605|||
usa_0023|GOOGL|20140314|20140301|20140301|||||2441154|0||||||
usa_0023|GOOGL|20140317|20140315|20140315||||||0||||||
usa_0023|GOOGL|20140318|20140315|20140315||||605.63||0||||||
usa_0023|GOOGL|20140319|20140315|20140315||||||0||||||
usa_0023|GOOGL|20140320|20140315|20140315|7.304||1.7475|||0|3.1875|402627.3548|31.3728|||
usa_0023|GOOGL|20140321|20140315|20140315||4.5571||||0||||||
usa_0023|GOOGL|20140324|20140315|20140315||||||0||||||
usa_0023|GOOGL|20140325|20140315|20140315||||||0||||||
usa_0023|GOOGL|20140326|20140315|20140315||||||0||||||
usa_0023|GOOGL|20140327|20140315|20140315|6.7984||1.6265|||0|3.4246|374753.2568|29.2008|||
usa_0023|GOOGL|20140328|20140315|20140315||||||0||||||
usa_0023|GOOGL|20140331|20140315|20140315||||||0||||||
usa_0023|GOOGL|20140401|20140401|20140401||||567.445||0||||||
usa_0023|GOOGL|20140402|20140401|20140401||||||0||||||
usa_0023|GOOGL|20140403|20140401|20140401|6.7075||2.1093|||0|3.3499|385828.3368|29.8515|||
usa_0023|GOOGL|20140404|20140401|20140401||4.0138||||0||||||
usa_0023|GOOGL|20140407|20140401|20140401||||||0||||||
usa_0023|GOOGL|20140408|20140401|20140401||||||0||||||
usa_0023|GOOGL|20140409|20140401|20140401||||||0||||||
usa_0023|GOOGL|20140410|20140401|20140401|6.4164||2.0177|||0|3.5019|369078.7287|28.5555|||
usa_0023|GOOGL|20140411|20140401|20140401||||||0||||||
usa_0023|GOOGL|20140414|20140401|20140401||||||0||||||
usa_0023|GOOGL|20140415|20140401|20140401||||548.7|2958259|0||||||
usa_0023|GOOGL|20140416|20140415|20140415||||||0||||||
usa_0023|GOOGL|20140417|20140415|20140415|6.377||2.0053|||0|3.5235|366982.4855|28.3806|||
usa_0023|GOOGL|20140421|20140415|20140415||3.9723||||0||||||
usa_0023|GOOGL|20140422|20140415|20140415||||||0||||||
usa_0023|GOOGL|20140423|20140415|20140415||||||0||||||
usa_0023|GOOGL|20140424|20140415|20140415|6.2726||1.9725|||0|3.5822|360971.251|27.9157|||
usa_0023|GOOGL|20140425|20140415|20140415||||||0||||||
usa_0023|GOOGL|20140428|20140415|20140415||||||0||||||
usa_0023|GOOGL|20140429|20140415|20140415||||536.33||0||||||
usa_0023|GOOGL|20140430|20140415|20140415|||||3043475|0||||||
usa_0023|GOOGL|20140501|20140501|20140501|6.3206||1.9876|||0|3.555|363733.7172|28.1293|||
usa_0023|GOOGL|20140502|20140501|20140501||||||0||||||
usa_0023|GOOGL|20140505|20140501|20140501||3.9425||||0||||||
usa_0023|GOOGL|20140506|20140501|20140501||||||0||||||
usa_0023|GOOGL|20140507|20140501|20140501||||||0||||||
usa_0023|GOOGL|20140508|20140501|20140501|6.1051||1.9198|||0|3.6805|351333.0133|27.1703|||
usa_0023|GOOGL|20140509|20140501|20140501||||||0||||||
usa_0023|GOOGL|20140512|20140501|20140501||||||0||||||
usa_0023|GOOGL|20140513|20140501|20140501||||541.54||0||||||
usa_0023|GOOGL|20140514|20140501|20140501||||||0||||||
usa_0023|GOOGL|20140515|20140501|20140501|6.2101||1.9528||3087752|0|3.6182|357378.0188|27.6378|||
usa_0023|GOOGL|20140516|20140515|20140515||||||0||||||
usa_0023|GOOGL|20140519|20140515|20140515||3.9683||||0||||||
usa_0023|GOOGL|20140520|20140515|20140515||||||0||||||
usa_0023|GOOGL|20140521|20140515|20140515||||||0||||||
usa_0023|GOOGL|20140522|20140515|20140515|6.5192||2.05|||0|3.4467|375161.8168|29.0131|||
usa_0023|GOOGL|20140523|20140515|20140515||||||0||||||
usa_0023|GOOGL|20140527|20140515|20140515||||574.87||0||||||
usa_0023|GOOGL|20140528|20140515|20140515||||||0||||||
usa_0023|GOOGL|20140529|20140515|20140515|6.6965||2.1058|||0|3.3554|385367.407|29.8024|||
usa_0023|GOOGL|20140530|20140515|20140515|||||3949632|0||||||
usa_0023|GOOGL|20140602|20140601|20140601||4.1562||||0||||||
usa_0023|GOOGL|20140603|20140601|20140601||||||0||||||
usa_0023|GOOGL|20140604|20140601|20140601||||||0||||||
usa_0023|GOOGL|20140605|20140601|20140601|6.6304||2.085|||0|3.3889|381564.7946|29.5083|||
usa_0023|GOOGL|20140606|20140601|20140601||||||0||||||
usa_0023|GOOGL|20140609|20140601|20140601||||||0||||||
usa_0023|GOOGL|20140610|20140601|20140601||||568.3||0||||||
usa_0023|GOOGL|20140611|20140601|20140601||||||0||||||
usa_0023|GOOGL|20140612|20140601|20140601|6.5667||2.065|||0|3.4218|377897.2662|29.2247|||
usa_0023|GOOGL|20140613|20140601|20140601|||||3388407|0||||||
usa_0023|GOOGL|20140616|20140615|20140615||4.0675||||0||||||
usa_0023|GOOGL|20140617|20140615|20140615||||||0||||||
usa_0023|GOOGL|20140618|20140615|20140615||||||0||||||
usa_0023|GOOGL|20140619|20140615|20140615|6.6311||2.0852|||0|3.3885|381605.3198|29.5114|||
usa_0023|GOOGL|20140620|20140615|20140615||||||0||||||
usa_0023|GOOGL|20140623|20140615|20140615||||||0||||||
usa_0023|GOOGL|20140624|20140615|20140615||||572.54||0||||||
usa_0023|GOOGL|20140625|20140615|20140615||||||0||||||
usa_0023|GOOGL|20140626|20140615|20140615|6.8633||2.1582|||0|3.2739|394965.1195|30.5446|||
usa_0023|GOOGL|20140627|20140615|20140615||||||0||||||
usa_0023|GOOGL|20140630|20140615|20140615||4.1329|||3328519|0||||||
usa_0023|GOOGL|20140701|20140701|20140701||||||0||||||
usa_0023|GOOGL|20140702|20140701|20140701||||||0||||||
usa_0023|GOOGL|20140703|20140701|20140701|6.6586||2.7687|||0|3.2466|401415.9377|30.8017|||
usa_0023|GOOGL|20140707|20140701|20140701||||||0||||||
usa_0023|GOOGL|20140708|20140701|20140701||||578.4||0||||||
usa_0023|GOOGL|20140709|20140701|20140701||||||0||||||
usa_0023|GOOGL|20140710|20140701|20140701|6.5122||2.7078|||0|3.3196|392590.0393|30.1244|||
usa_0023|GOOGL|20140711|20140701|20140701||||||0||||||
usa_0023|GOOGL|20140714|20140701|20140701||4.2007||||0||||||
usa_0023|GOOGL|20140715|20140701|20140701|||||3232348|0||||||
usa_0023|GOOGL|20140716|20140715|20140715||||||0||||||
usa_0023|GOOGL|20140717|20140715|20140715|6.5209||2.7115|||0|3.3151|393401.2347|30.165|||
usa_0023|GOOGL|20140718|20140715|20140715||||||0||||||
usa_0023|GOOGL|20140721|20140715|20140715||||||0||||||
usa_0023|GOOGL|20140722|20140715|20140715||||603.57||0||||||
usa_0023|GOOGL|20140723|20140715|20140715||||||0||||||
usa_0023|GOOGL|20140724|20140715|20140715|6.7701||2.8151|||0|3.1931|408430.9744|31.3174|||
usa_0023|GOOGL|20140725|20140715|20140715||||||0||||||
usa_0023|GOOGL|20140728|20140715|20140715||4.2374||||0||||||
usa_0023|GOOGL|20140729|20140715|20140715||||||0||||||
usa_0023|GOOGL|20140730|20140715|20140715||||||0||||||
usa_0023|GOOGL|20140731|20140715|20140715|6.5067||2.7055||2923092|0|3.3224|392541.0378|30.099|||
usa_0023|GOOGL|20140801|20140801|20140801||||||0||||||
usa_0023|GOOGL|20140804|20140801|20140801||||||0||||||
usa_0023|GOOGL|20140805|20140801|20140801||||573.14||0||||||
usa_0023|GOOGL|20140806|20140801|20140801||||||0||||||
usa_0023|GOOGL|20140807|20140801|20140801|6.4198||2.6694|||0|3.3673|387298.5779|29.697|||
usa_0023|GOOGL|20140808|20140801|20140801||||||0||||||
usa_0023|GOOGL|20140811|20140801|20140801||4.0834||||0||||||
usa_0023|GOOGL|20140812|20140801|20140801||||||0||||||
usa_0023|GOOGL|20140813|20140801|20140801||||||0||||||
usa_0023|GOOGL|20140814|20140801|20140801|6.5639||2.7293|||0|3.2934|395995.3719|30.3639|||
usa_0023|GOOGL|20140815|20140801|20140801|||||2916712|0||||||
usa_0023|GOOGL|20140818|20140815|20140815||||||0||||||
usa_0023|GOOGL|20140819|20140815|20140815||||597.11||0||||||
usa_0023|GOOGL|20140820|20140815|20140815||||||0||||||
usa_0023|GOOGL|20140821|20140815|20140815|6.6512||2.7656|||0|3.2502|401258.1514|30.7674|||
usa_0023|GOOGL|20140822|20140815|20140815||||||0||||||
usa_0023|GOOGL|20140825|20140815|20140815||4.1776||||0||||||
usa_0023|GOOGL|20140826|20140815|20140815||||||0||||||
usa_0023|GOOGL|20140827|20140815|20140815||||||0||||||
usa_0023|GOOGL|20140828|20140815|20140815|6.5153||2.7091|||0|3.318|393062.5745|30.139|||
usa_0023|GOOGL|20140829|20140815|20140815|||||3186513|0||||||
usa_0023|GOOGL|20140902|20140901|20140901||||588.63||0||||||
usa_0023|GOOGL|20140903|20140901|20140901||||||0||||||
usa_0023|GOOGL|20140904|20140901|20140901|6.6592||2.769|||0|3.2462|401745.8221|30.8048|||
usa_0023|GOOGL|20140905|20140901|20140901||||||0||||||
usa_0023|GOOGL|20140908|20140901|20140901||4.2559||||0||||||
usa_0023|GOOGL|20140909|20140901|20140901||||||0||||||
usa_0023|GOOGL|20140910|20140901|20140901||||||0||||||
usa_0023|GOOGL|20140911|20140901|20140901|6.6365||2.7595|||0|3.2574|400370.8616|30.6994|||
usa_0023|GOOGL|20140912|20140901|20140901||||||0||||||
usa_0023|GOOGL|20140915|20140901|20140901|||||3007364|0||||||
usa_0023|GOOGL|20140916|20140915|20140915||||588.78||0||||||
usa_0023|GOOGL|20140917|20140915|20140915||||||0||||||
usa_0023|GOOGL|20140918|20140915|20140915|6.7056||2.7883|||0|3.2238|404543.1553|31.0193|||
usa_0023|GOOGL|20140919|20140915|20140915||||||0||||||
usa_0023|GOOGL|20140922|20140915|20140915||4.225||||0||||||
usa_0023|GOOGL|20140923|20140915|20140915||||||0||||||
usa_0023|GOOGL|20140924|20140915|20140915||||||0||||||
usa_0023|GOOGL|20140925|20140915|20140915|6.5707||2.7321|||0|3.29|396401.7641|30.395|||
usa_0023|GOOGL|20140926|20140915|20140915||||||0||||||
usa_0023|GOOGL|20140929|20140915|20140915||||||0||||||
usa_0023|GOOGL|20140930|20140915|20140915||||588.41|2540444|0||||||
usa_0023|GOOGL|20141001|20141001|20141001||||||0||||||
usa_0023|GOOGL|20141002|20141001|20141001|6.2599||13.662|||0|3.2459|394538.5173|30.8081|||
usa_0023|GOOGL|20141003|20141001|20141001||||||0||||||
usa_0023|GOOGL|20141006|20141001|20141001||4.0401||||0||||||
usa_0023|GOOGL|20141007|20141001|20141001||||||0||||||
usa_0023|GOOGL|20141008|20141001|20141001||||||0||||||
usa_0023|GOOGL|20141009|20141001|20141001|6.1514||13.4251|||0|3.3032|387698.8897|30.274|||
usa_0023|GOOGL|20141010|20141001|20141001||||||0||||||
usa_0023|GOOGL|20141013|20141001|20141001||||||0||||||
usa_0023|GOOGL|20141014|20141001|20141001||||548.69||0||||||
usa_0023|GOOGL|20141015|20141001|20141001|||||2678136|0||||||
usa_0023|GOOGL|20141016|20141015|20141015|5.7862||12.628|||0|3.5117|364728.1989|28.4766|||
usa_0023|GOOGL|20141017|20141015|20141015||||||0||||||
usa_0023|GOOGL|20141020|20141015|20141015||3.6598||||0||||||
usa_0023|GOOGL|20141021|20141015|20141015||||||0||||||
usa_0023|GOOGL|20141022|20141015|20141015||||||0||||||
usa_0023|GOOGL|20141023|20141015|20141015|5.9665||13.0215|||0|3.4055|376092.8394|29.3639|||
usa_0023|GOOGL|20141024|20141015|20141015||||||0||||||
usa_0023|GOOGL|20141027|20141015|20141015||||||0||||||
usa_0023|GOOGL|20141028|20141015|20141015||||558.94||0||||||
usa_0023|GOOGL|20141029|20141015|20141015||||||0||||||
usa_0023|GOOGL|20141030|20141015|20141015|6.0378||13.1772|||0|3.3653|380589.7862|29.715|||
usa_0023|GOOGL|20141031|20141015|20141015|||||2937595|0||||||
usa_0023|GOOGL|20141103|20141101|20141101||3.8756||||0||||||
usa_0023|GOOGL|20141104|20141101|20141101||||||0||||||
usa_0023|GOOGL|20141105|20141101|20141101||||||0||||||
usa_0023|GOOGL|20141106|20141101|20141101|5.9454||12.9754|||0|3.4176|374761.4171|29.2599|||
usa_0023|GOOGL|20141107|20141101|20141101||||||0||||||
usa_0023|GOOGL|20141110|20141101|20141101||||||0||||||
usa_0023|GOOGL|20141111|20141101|20141101||||561.29||0||||||
usa_0023|GOOGL|20141112|20141101|20141101||||||0||||||
usa_0023|GOOGL|20141113|20141101|20141101|5.9966||13.0871|||0|3.3885|377988.0783|29.5119|||
usa_0023|GOOGL|20141114|20141101|20141101|||||2695811|0||||||
usa_0023|GOOGL|20141117|20141115|20141115||3.7578||||0||||||
usa_0023|GOOGL|20141118|20141115|20141115||||||0||||||
usa_0023|GOOGL|20141119|20141115|20141115||||||0||||||
usa_0023|GOOGL|20141120|20141115|20141115|5.8599||12.7889|||0|3.4675|369374.5911|28.8393|||
usa_0023|GOOGL|20141121|20141115|20141115||||||0||||||
usa_0023|GOOGL|20141124|20141115|20141115||||||0||||||
usa_0023|GOOGL|20141125|20141115|20141115||||549.23||0||||||
usa_0023|GOOGL|20141126|20141115|20141115||||||0||||||
usa_0023|GOOGL|20141128|20141115|20141115|5.9172||12.914||2374772|0|3.4339|372988.4517|29.1215|||
usa_0023|GOOGL|20141201|20141201|20141201||3.7098||||0||||||
usa_0023|GOOGL|20141202|20141201|20141201||||||0||||||
usa_0023|GOOGL|20141203|20141201|20141201||||||0||||||
usa_0023|GOOGL|20141204|20141201|20141201||||||0||||||
usa_0023|GOOGL|20141205|20141201|20141201|5.6909||12.4201|||0|3.5704|358723.2126|28.0077|||
usa_0023|GOOGL|20141208|20141201|20141201||||||0||||||
usa_0023|GOOGL|20141209|20141201|20141201||||536.11||0||||||
usa_0023|GOOGL|20141210|20141201|20141201||||||0||||||
usa_0023|GOOGL|20141211|20141201|20141201||||||0||||||
usa_0023|GOOGL|20141212|20141201|20141201|5.6201||12.2656|||0|3.6154|354260.2306|27.6593|||
usa_0023|GOOGL|20141215|20141201|20141201||3.5461|||2363748|0||||||
usa_0023|GOOGL|20141216|20141215|20141215||||||0||||||
usa_0023|GOOGL|20141217|20141215|20141215||||||0||||||
usa_0023|GOOGL|20141218|20141215|20141215||||||0||||||
usa_0023|GOOGL|20141219|20141215|20141215|5.6043||12.231|||0|3.6256|353261.6639|27.5813|||
usa_0023|GOOGL|20141222|20141215|20141215||||||0||||||
usa_0023|GOOGL|20141223|20141215|20141215||||538.77||0||||||
usa_0023|GOOGL|20141224|20141215|20141215||||||0||||||
usa_0023|GOOGL|20141226|20141215|20141215|5.8358||12.7362|||0|3.4818|367852.9656|28.7205|||
usa_0023|GOOGL|20141229|20141215|20141215||3.6937||||0||||||
usa_0023|GOOGL|20141230|20141215|20141215||||||0||||||
usa_0023|GOOGL|20141231|20141215|20141215|||||3010767|0||||||
usa_0023|GOOGL|20150102|20150101|20150101|5.5126||2.8058|||0|3.9298|360679.8941|25.4469|||
usa_0023|GOOGL|20150105|20150101|20150101||||||0||||||
usa_0023|GOOGL|20150106|20150101|20150101||||506.64||0||||||
usa_0023|GOOGL|20150107|20150101|20150101||||||0||||||
usa_0023|GOOGL|20150108|20150101|20150101||||||0||||||
usa_0023|GOOGL|20150109|20150101|20150101|5.2125||2.6531|||0|4.156|341043.5966|24.0615|||
usa_0023|GOOGL|20150112|20150101|20150101||3.2597||||0||||||
usa_0023|GOOGL|20150113|20150101|20150101||||||0||||||
usa_0023|GOOGL|20150114|20150101|20150101||||||0||||||
usa_0023|GOOGL|20150115|20150101|20150101|||||3291908|0||||||
usa_0023|GOOGL|20150116|20150115|20150115|5.3138||2.7047|||0|4.0768|347674.1674|24.5293|||
usa_0023|GOOGL|20150120|20150115|20150115||||509.94||0||||||
usa_0023|GOOGL|20150121|20150115|20150115||||||0||||||
usa_0023|GOOGL|20150122|20150115|20150115||||||0||||||
usa_0023|GOOGL|20150123|20150115|20150115|5.6417||2.8715|||0|3.8398|369125.6135|26.0428|||
usa_0023|GOOGL|20150126|20150115|20150115||3.5198||||0||||||
usa_0023|GOOGL|20150127|20150115|20150115||||||0||||||
usa_0023|GOOGL|20150128|20150115|20150115||||||0||||||
usa_0023|GOOGL|20150129|20150115|20150115||||||0||||||
usa_0023|GOOGL|20150130|20150115|20150115|5.5959||2.8482||2818495|0|3.8713|366371.4491|25.8313|||
usa_0023|GOOGL|20150202|20150201|20150201||||||0||||||
usa_0023|GOOGL|20150203|20150201|20150201||||533.3||0||||||
usa_0023|GOOGL|20150204|20150201|20150201||||||0||||||
usa_0023|GOOGL|20150205|20150201|20150201||||||0||||||
usa_0023|GOOGL|20150206|20150201|20150201|5.5576||2.8287|||0|3.8979|363866.7239|25.6547|||
usa_0023|GOOGL|20150209|20150201|20150201||3.4733||||0||||||
usa_0023|GOOGL|20150210|20150201|20150201||||||0||||||
usa_0023|GOOGL|20150211|20150201|20150201||||||0||||||
usa_0023|GOOGL|20150212|20150201|20150201||||||0||||||
usa_0023|GOOGL|20150213|20150201|20150201|5.7376||2.9203||2854680|0|3.7757|375647.4522|26.4853|||
usa_0023|GOOGL|20150217|20150215|20150215||||545.01||0||||||
usa_0023|GOOGL|20150218|20150215|20150215||||||0||||||
usa_0023|GOOGL|20150219|20150215|20150215||||||0||||||
usa_0023|GOOGL|20150220|20150215|20150215|5.6401||2.8707|||0|3.8409|369268.0702|26.0356|||
usa_0023|GOOGL|20150223|20150215|20150215||3.5108||||0||||||
usa_0023|GOOGL|20150224|20150215|20150215||||||0||||||
usa_0023|GOOGL|20150225|20150215|20150215||||||0||||||
usa_0023|GOOGL|20150226|20150215|20150215||||||0||||||
usa_0023|GOOGL|20150227|20150215|20150215|5.857||2.9811||2809656|0|3.6987|383464.9213|27.0365|||
usa_0023|GOOGL|20150302|20150301|20150301||||||0||||||
usa_0023|GOOGL|20150303|20150301|20150301||||578.795||0||||||
usa_0023|GOOGL|20150304|20150301|20150301||||||0||||||
usa_0023|GOOGL|20150305|20150301|20150301||||||0||||||
usa_0023|GOOGL|20150306|20150301|20150301|5.9639||3.0355|||0|3.6324|390464.5209|27.53|||
usa_0023|GOOGL|20150309|20150301|20150301||3.7674||||0||||||
usa_0023|GOOGL|20150310|20150301|20150301||||||0||||||
usa_0023|GOOGL|20150311|20150301|20150301||||||0||||||
usa_0023|GOOGL|20150312|20150301|20150301||||||0||||||
usa_0023|GOOGL|20150313|20150301|20150301|5.7567||2.9301||3086814|0|3.7631|376901.5187|26.5738|||
usa_0023|GOOGL|20150316|20150315|20150315||||||0||||||
usa_0023|GOOGL|20150317|20150315|20150315||||557.61||0||||||
usa_0023|GOOGL|20150318|20150315|20150315||||||0||||||
usa_0023|GOOGL|20150319|20150315|20150315||||||0||||||
usa_0023|GOOGL|20150320|20150315|20150315|5.8811||2.9934|||0|3.6835|385046.1356|27.148|||
usa_0023|GOOGL|20150323|20150315|20150315||3.7101||||0||||||
usa_0023|GOOGL|20150324|20150315|20150315||||||0||||||
usa_0023|GOOGL|20150325|20150315|20150315||||||0||||||
usa_0023|GOOGL|20150326|20150315|20150315||||||0||||||
usa_0023|GOOGL|20150327|20150315|20150315|5.8041||2.9542|||0|3.7324|380002.6071|26.7924|||
usa_0023|GOOGL|20150330|20150315|20150315||||||0||||||
usa_0023|GOOGL|20150331|20150315|20150315||||554.7|3851884|0||||||
usa_0023|GOOGL|20150401|20150401|20150401||||||0||||||
usa_0023|GOOGL|20150402|20150401|20150401||||||0||||||
usa_0023|GOOGL|20150406|20150401|20150401|5.5177|3.4271|2.8923|||0|3.8368|371665.4236|26.0637|||
usa_0023|GOOGL|20150407|20150401|20150401||||||0||||||
usa_0023|GOOGL|20150408|20150401|20150401||||||0||||||
usa_0023|GOOGL|20150409|20150401|20150401||||||0||||||
usa_0023|GOOGL|20150410|20150401|20150401||||||0||||||
usa_0023|GOOGL|20150413|20150401|20150401|5.5653||2.9173|||0|3.804|374869.966|26.2885|||
usa_0023|GOOGL|20150414|20150401|20150401||||539.78||0||||||
usa_0023|GOOGL|20150415|20150401|20150401|||||3572193|0||||||
usa_0023|GOOGL|20150416|20150415|20150415||||||0||||||
usa_0023|GOOGL|20150417|20150415|20150415||||||0||||||
usa_0023|GOOGL|20150420|20150415|20150415|5.5236|3.4308|2.8954|||0|3.8327|372061.721|26.0915|||
usa_0023|GOOGL|20150421|20150415|20150415||||||0||||||
usa_0023|GOOGL|20150422|20150415|20150415||||||0||||||
usa_0023|GOOGL|20150423|20150415|20150415||||||0||||||
usa_0023|GOOGL|20150424|20150415|20150415||||||0||||||
usa_0023|GOOGL|20150427|20150415|20150415|5.7426||3.0102|||0|3.6865|386856.5735|27.126|||
usa_0023|GOOGL|20150428|20150415|20150415||||564.37||0||||||
usa_0023|GOOGL|20150429|20150415|20150415||||||0||||||
usa_0023|GOOGL|20150430|20150415|20150415|||||3940179|0||||||
usa_0023|GOOGL|20150501|20150501|20150501||||||0||||||
usa_0023|GOOGL|20150504|20150501|20150501|5.6079|3.4835|2.9396|||0|3.7751|377781.7213|26.4897|||
usa_0023|GOOGL|20150505|20150501|20150501||||||0||||||
usa_0023|GOOGL|20150506|20150501|20150501||||||0||||||
usa_0023|GOOGL|20150507|20150501|20150501||||||0||||||
usa_0023|GOOGL|20150508|20150501|20150501||||||0||||||
usa_0023|GOOGL|20150511|20150501|20150501|5.5363||2.9021|||0|3.8239|372957.2894|26.1514|||
usa_0023|GOOGL|20150512|20150501|20150501||||538.73||0||||||
usa_0023|GOOGL|20150513|20150501|20150501||||||0||||||
usa_0023|GOOGL|20150514|20150501|20150501||||||0||||||
usa_0023|GOOGL|20150515|20150501|20150501|||||3567959|0||||||
usa_0023|GOOGL|20150518|20150515|20150515|5.5453|3.4447|2.9068|||0|3.8177|373565.4685|26.1941|||
usa_0023|GOOGL|20150519|20150515|20150515||||||0||||||
usa_0023|GOOGL|20150520|20150515|20150515||||||0||||||
usa_0023|GOOGL|20150521|20150515|20150515||||||0||||||
usa_0023|GOOGL|20150522|20150515|20150515||||||0||||||
usa_0023|GOOGL|20150526|20150515|20150515|5.5506||2.9096|547.19||0|3.814|373920.8091|26.219|||
usa_0023|GOOGL|20150527|20150515|20150515||||||0||||||
usa_0023|GOOGL|20150528|20150515|20150515||||||0||||||
usa_0023|GOOGL|20150529|20150515|20150515|||||4175797|0||||||
usa_0023|GOOGL|20150601|20150601|20150601||3.4607||||0||||||
usa_0023|GOOGL|20150602|20150601|20150601|5.6191||2.9455|||0|3.7675|378540.2368|26.5429|||
usa_0023|GOOGL|20150603|20150601|20150601||||||0||||||
usa_0023|GOOGL|20150604|20150601|20150601||||||0||||||
usa_0023|GOOGL|20150605|20150601|20150601||||||0||||||
usa_0023|GOOGL|20150608|20150601|20150601||||||0||||||
usa_0023|GOOGL|20150609|20150601|20150601|5.4995||2.8828|542.16||0|3.8494|370483.5722|25.978|||
usa_0023|GOOGL|20150610|20150601|20150601||||||0||||||
usa_0023|GOOGL|20150611|20150601|20150601||||||0||||||
usa_0023|GOOGL|20150612|20150601|20150601||||||0||||||
usa_0023|GOOGL|20150615|20150601|20150601||3.4215|||4393961|0||||||
usa_0023|GOOGL|20150616|20150615|20150615|5.527||2.8972|||0|3.8303|372335.4434|26.1078|||
usa_0023|GOOGL|20150617|20150615|20150615||||||0||||||
usa_0023|GOOGL|20150618|20150615|20150615||||||0||||||
usa_0023|GOOGL|20150619|20150615|20150615||||||0||||||
usa_0023|GOOGL|20150622|20150615|20150615||||||0||||||
usa_0023|GOOGL|20150623|20150615|20150615|5.7149||2.9957|563.39||0|3.7044|384991.0353|26.9952|||
usa_0023|GOOGL|20150624|20150615|20150615||||||0||||||
usa_0023|GOOGL|20150625|20150615|20150615||||||0||||||
usa_0023|GOOGL|20150626|20150615|20150615||||||0||||||
usa_0023|GOOGL|20150629|20150615|20150615||3.4105||||0||||||
usa_0023|GOOGL|20150630|20150615|20150615|5.3473||2.9849||3691584|0|3.8738|370192.0196|25.8145|||
usa_0023|GOOGL|20150701|20150701|20150701||||||0||||||
usa_0023|GOOGL|20150702|20150701|20150701||||||0||||||
usa_0023|GOOGL|20150706|20150701|20150701||||||0||||||
usa_0023|GOOGL|20150707|20150701|20150701|5.4463||3.0402|550.03||0|3.8034|377040.0647|26.2921|||
usa_0023|GOOGL|20150708|20150701|20150701||||||0||||||
usa_0023|GOOGL|20150709|20150701|20150701||||||0||||||
usa_0023|GOOGL|20150710|20150701|20150701||||||0||||||
usa_0023|GOOGL|20150713|20150701|20150701||3.506||||0||||||
usa_0023|GOOGL|20150714|20150701|20150701|5.7844||3.2289|||0|3.5811|400449.5482|27.9245|||
usa_0023|GOOGL|20150715|20150701|20150701|||||3602414|0||||||
usa_0023|GOOGL|20150716|20150715|20150715||||||0||||||
usa_0023|GOOGL|20150717|20150715|20150715||||||0||||||
usa_0023|GOOGL|20150720|20150715|20150715||||||0||||||
usa_0023|GOOGL|20150721|20150715|20150715|6.8852||3.8434|695.35||0|3.0086|476686.9013|33.2385|||
usa_0023|GOOGL|20150722|20150715|20150715||||||0||||||
usa_0023|GOOGL|20150723|20150715|20150715||||||0||||||
usa_0023|GOOGL|20150724|20150715|20150715||||||0||||||
usa_0023|GOOGL|20150727|20150715|20150715||4.037||||0||||||
usa_0023|GOOGL|20150728|20150715|20150715|6.5318||3.6461|||0|3.1713|452220.15|31.5325|||
usa_0023|GOOGL|20150729|20150715|20150715||||||0||||||
usa_0023|GOOGL|20150730|20150715|20150715||||||0||||||
usa_0023|GOOGL|20150731|20150715|20150715|||||4629589|0||||||
usa_0023|GOOGL|20150803|20150801|20150801||||||0||||||
usa_0023|GOOGL|20150804|20150801|20150801|6.5478||3.6551|661.28||0|3.1636|453330.7171|31.6099|||
usa_0023|GOOGL|20150805|20150801|20150801||||||0||||||
usa_0023|GOOGL|20150806|20150801|20150801||||||0||||||
usa_0023|GOOGL|20150807|20150801|20150801||||||0||||||
usa_0023|GOOGL|20150810|20150801|20150801||4.0669||||0||||||
usa_0023|GOOGL|20150811|20150801|20150801|6.8352||3.8155|||0|3.0306|473224.9486|32.9971|||
usa_0023|GOOGL|20150812|20150801|20150801||||||0||||||
usa_0023|GOOGL|20150813|20150801|20150801||||||0||||||
usa_0023|GOOGL|20150814|20150801|20150801|||||5153523|0||||||
usa_0023|GOOGL|20150817|20150815|20150815||||||0||||||
usa_0023|GOOGL|20150818|20150815|20150815|6.8196||3.8068|688.73||0|3.0375|472148.6583|32.9221|||
usa_0023|GOOGL|20150819|20150815|20150815||||||0||||||
usa_0023|GOOGL|20150820|20150815|20150815||||||0||||||
usa_0023|GOOGL|20150821|20150815|20150815||||||0||||||
usa_0023|GOOGL|20150824|20150815|20150815||3.7907||||0||||||
usa_0023|GOOGL|20150825|20150815|20150815|6.0645||3.3853|||0|3.4157|419869.7439|29.2768|||
usa_0023|GOOGL|20150826|20150815|20150815||||||0||||||
usa_0023|GOOGL|20150827|20150815|20150815||||||0||||||
usa_0023|GOOGL|20150828|20150815|20150815||||||0||||||
usa_0023|GOOGL|20150831|20150815|20150815|||||4992623|0||||||
usa_0023|GOOGL|20150901|20150901|20150901|6.2337||3.4797|629.56||0|3.323|431585.5405|30.0937|||
usa_0023|GOOGL|20150902|20150901|20150901||||||0||||||
usa_0023|GOOGL|20150903|20150901|20150901||||||0||||||
usa_0023|GOOGL|20150904|20150901|20150901||||||0||||||
usa_0023|GOOGL|20150908|20150901|20150901|6.3755|3.9487|3.5589|||0|3.2491|441402.4046|30.7782|||
usa_0023|GOOGL|20150909|20150901|20150901||||||0||||||
usa_0023|GOOGL|20150910|20150901|20150901||||||0||||||
usa_0023|GOOGL|20150911|20150901|20150901||||||0||||||
usa_0023|GOOGL|20150914|20150901|20150901||||||0||||||
usa_0023|GOOGL|20150915|20150901|20150901|6.5854||3.676|665.07|5479971|0|3.1455|455928.8955|31.7911|||
usa_0023|GOOGL|20150916|20150915|20150915||||||0||||||
usa_0023|GOOGL|20150917|20150915|20150915||||||0||||||
usa_0023|GOOGL|20150918|20150915|20150915||||||0||||||
usa_0023|GOOGL|20150921|20150915|20150915||||||0||||||
usa_0023|GOOGL|20150922|20150915|20150915|6.4678|4.0059|3.6104|||0|3.2027|447791.5926|31.2237|||
usa_0023|GOOGL|20150923|20150915|20150915||||||0||||||
usa_0023|GOOGL|20150924|20150915|20150915||||||0||||||
usa_0023|GOOGL|20150925|20150915|20150915||||||0||||||
usa_0023|GOOGL|20150928|20150915|20150915||||||0||||||
usa_0023|GOOGL|20150929|20150915|20150915|6.1649||3.4413|622.61||0|3.36|426821.0709|29.7615|||
usa_0023|GOOGL|20150930|20150915|20150915|||||4973600|0||||||
usa_0023|GOOGL|20151001|20151001|20151001||||||0||||||
usa_0023|GOOGL|20151002|20151001|20151001||||||0||||||
usa_0023|GOOGL|20151005|20151001|20151001||||||0||||||
usa_0023|GOOGL|20151006|20151001|20151001|6.4653|3.9735|1.4642|||0|3.3753|461882.1265|29.6268|||
usa_0023|GOOGL|20151007|20151001|20151001||||||0||||||
usa_0023|GOOGL|20151008|20151001|20151001||||||0||||||
usa_0023|GOOGL|20151009|20151001|20151001||||||0||||||
usa_0023|GOOGL|20151012|20151001|20151001||||||0||||||
usa_0023|GOOGL|20151013|20151001|20151001|6.5762||1.4893|683.17||0|3.3184|469811.2268|30.1354|||
usa_0023|GOOGL|20151014|20151001|20151001||||||0||||||
usa_0023|GOOGL|20151015|20151001|20151001|||||4748983|0||||||
usa_0023|GOOGL|20151016|20151015|20151015||||||0||||||
usa_0023|GOOGL|20151019|20151015|20151015||||||0||||||
usa_0023|GOOGL|20151020|20151015|20151015|6.5457|4.0229|1.4824|||0|3.3338|467631.24|29.9956|||
usa_0023|GOOGL|20151021|20151015|20151015||||||0||||||
usa_0023|GOOGL|20151022|20151015|20151015||||||0||||||
usa_0023|GOOGL|20151023|20151015|20151015||||||0||||||
usa_0023|GOOGL|20151026|20151015|20151015||||||0||||||
usa_0023|GOOGL|20151027|20151015|20151015|7.0542||1.5975|732.82||0|3.0935|503978.7811|32.3255|||
usa_0023|GOOGL|20151028|20151015|20151015||||||0||||||
usa_0023|GOOGL|20151029|20151015|20151015||||||0||||||
usa_0023|GOOGL|20151030|20151015|20151015|||||4842819|0||||||
usa_0023|GOOGL|20151102|20151101|20151101||||||0||||||
usa_0023|GOOGL|20151103|20151101|20151101|7.2082|4.4303|1.6324|||0|3.0274|514982.3843|33.0313|||
usa_0023|GOOGL|20151104|20151101|20151101||||||0||||||
usa_0023|GOOGL|20151105|20151101|20151101||||||0||||||
usa_0023|GOOGL|20151106|20151101|20151101||||||0||||||
usa_0023|GOOGL|20151109|20151101|20151101||||||0||||||
usa_0023|GOOGL|20151110|20151101|20151101|7.2991||1.653|758.26||0|2.9897|521474.5102|33.4477|||
usa_0023|GOOGL|20151111|20151101|20151101||||||0||||||
usa_0023|GOOGL|20151112|20151101|20151101||||||0||||||
usa_0023|GOOGL|20151113|20151101|20151101|||||5262365|0||||||
usa_0023|GOOGL|20151116|20151115|20151115||||||0||||||
usa_0023|GOOGL|20151117|20151115|20151115|7.1809|4.4135|1.6262|||0|3.039|513029.2447|32.906|||
usa_0023|GOOGL|20151118|20151115|20151115||||||0||||||
usa_0023|GOOGL|20151119|20151115|20151115||||||0||||||
usa_0023|GOOGL|20151120|20151115|20151115||||||0||||||
usa_0023|GOOGL|20151123|20151115|20151115||||||0||||||
usa_0023|GOOGL|20151124|20151115|20151115|7.4085||1.6778|769.63||0|2.9456|529293.9457|33.9493|||
usa_0023|GOOGL|20151125|20151115|20151115||||||0||||||
usa_0023|GOOGL|20151127|20151115|20151115||||||0||||||
usa_0023|GOOGL|20151130|20151115|20151115|||||4594364|0||||||
usa_0023|GOOGL|20151201|20151201|20151201|7.5448|4.6372|1.7086|||0|2.8924|539032.1345|34.5739|||
usa_0023|GOOGL|20151202|20151201|20151201||||||0||||||
usa_0023|GOOGL|20151203|20151201|20151201||||||0||||||
usa_0023|GOOGL|20151204|20151201|20151201||||||0||||||
usa_0023|GOOGL|20151207|20151201|20151201||||||0||||||
usa_0023|GOOGL|20151208|20151201|20151201|7.4616||1.6898|775.14||0|2.9246|533083.3115|34.1923|||
usa_0023|GOOGL|20151209|20151201|20151201||||||0||||||
usa_0023|GOOGL|20151210|20151201|20151201||||||0||||||
usa_0023|GOOGL|20151211|20151201|20151201||||||0||||||
usa_0023|GOOGL|20151214|20151201|20151201||||||0||||||
usa_0023|GOOGL|20151215|20151201|20151201|7.3167|4.497|1.657||3980388|0|2.9825|522733.0473|33.5285|||
usa_0023|GOOGL|20151216|20151215|20151215||||||0||||||
usa_0023|GOOGL|20151217|20151215|20151215||||||0||||||
usa_0023|GOOGL|20151218|20151215|20151215||||||0||||||
usa_0023|GOOGL|20151221|20151215|20151215||||||0||||||
usa_0023|GOOGL|20151222|20151215|20151215|7.3845||1.6723|767.13||0|2.9552|527574.6327|33.839|||
usa_0023|GOOGL|20151223|20151215|20151215||||||0||||||
usa_0023|GOOGL|20151224|20151215|20151215||||||0||||||
usa_0023|GOOGL|20151228|20151215|20151215||||||0||||||
usa_0023|GOOGL|20151229|20151215|20151215|7.6427|4.6974|1.7308|||0|2.8553|546026.2998|35.0225|||
usa_0023|GOOGL|20151230|20151215|20151215||||||0||||||
usa_0023|GOOGL|20151231|20151215|20151215|||||4431863|0||||||
usa_0023|GOOGL|20160104|20160101|20160101||||||0||||||
usa_0023|GOOGL|20160105|20160101|20160101|7.0369||3.455|761.53||0|2.9966|523436.1224|33.3712|||
usa_0023|GOOGL|20160106|20160101|20160101||||||0||||||
usa_0023|GOOGL|20160107|20160101|20160101||||||0||||||
usa_0023|GOOGL|20160108|20160101|20160101||||||0||||||
usa_0023|GOOGL|20160111|20160101|20160101||||||0||||||
usa_0023|GOOGL|20160112|20160101|20160101|6.8873|4.2575|3.3815|||0|3.0617|512307.9583|32.6617|||
usa_0023|GOOGL|20160113|20160101|20160101||||||0||||||
usa_0023|GOOGL|20160114|20160101|20160101||||||0||||||
usa_0023|GOOGL|20160115|20160101|20160101|||||4112571|0||||||
usa_0023|GOOGL|20160119|20160115|20160115|6.6446||3.2624|719.08||0|3.1735|494258.1998|31.511|||
usa_0023|GOOGL|20160120|20160115|20160115||||||0||||||
usa_0023|GOOGL|20160121|20160115|20160115||||||0||||||
usa_0023|GOOGL|20160122|20160115|20160115||||||0||||||
usa_0023|GOOGL|20160125|20160115|20160115||||||0||||||
usa_0023|GOOGL|20160126|20160115|20160115|6.7805|4.1915|3.3291|||0|3.1099|504369.0889|32.1556|||
usa_0023|GOOGL|20160127|20160115|20160115||||||0||||||
usa_0023|GOOGL|20160128|20160115|20160115||||||0||||||
usa_0023|GOOGL|20160129|20160115|20160115|||||3918855|0||||||
usa_0023|GOOGL|20160201|20160201|20160201||||||0||||||
usa_0023|GOOGL|20160202|20160201|20160201|7.2159||3.5429|780.91||0|2.9222|537515.815|34.2204|||
usa_0023|GOOGL|20160203|20160201|20160201||||||0||||||
usa_0023|GOOGL|20160204|20160201|20160201||||||0||||||
usa_0023|GOOGL|20160205|20160201|20160201||||||0||||||
usa_0023|GOOGL|20160208|20160201|20160201||||||0||||||
usa_0023|GOOGL|20160209|20160201|20160201|6.4777|4.01|3.1805|||0|3.2553|482525.9462|30.7195|||
usa_0023|GOOGL|20160210|20160201|20160201||||||0||||||
usa_0023|GOOGL|20160211|20160201|20160201||||||0||||||
usa_0023|GOOGL|20160212|20160201|20160201|||||4071003|0||||||
usa_0023|GOOGL|20160216|20160215|20160215|6.6313||3.2559|717.64||0|3.1799|493965.8213|31.4479|||
usa_0023|GOOGL|20160217|20160215|20160215||||||0||||||
usa_0023|GOOGL|20160218|20160215|20160215||||||0||||||
usa_0023|GOOGL|20160219|20160215|20160215||||||0||||||
usa_0023|GOOGL|20160222|20160215|20160215||||||0||||||
usa_0023|GOOGL|20160223|20160215|20160215|6.6281|4.1031|3.2543|||0|3.1814|493724.9093|31.4325|||
usa_0023|GOOGL|20160224|20160215|20160215||||||0||||||
usa_0023|GOOGL|20160225|20160215|20160215||||||0||||||
usa_0023|GOOGL|20160226|20160215|20160215||||||0||||||
usa_0023|GOOGL|20160229|20160215|20160215|||||3640633|0||||||
usa_0023|GOOGL|20160301|20160301|20160301|6.858||3.3672|742.17||0|3.0748|510850.306|32.5228|||
usa_0023|GOOGL|20160302|20160301|20160301||||||0||||||
usa_0023|GOOGL|20160303|20160301|20160301||||||0||||||
usa_0023|GOOGL|20160304|20160301|20160301||||||0||||||
usa_0023|GOOGL|20160307|20160301|20160301||||||0||||||
usa_0023|GOOGL|20160308|20160301|20160301|6.5933|4.0815|3.2372|||0|3.1982|491136.8269|31.2677|||
usa_0023|GOOGL|20160309|20160301|20160301||||||0||||||
usa_0023|GOOGL|20160310|20160301|20160301||||||0||||||
usa_0023|GOOGL|20160311|20160301|20160301||||||0||||||
usa_0023|GOOGL|20160314|20160301|20160301||||||0||||||
usa_0023|GOOGL|20160315|20160301|20160301|6.9356||3.4053|750.57|3762230|0|3.0404|516632.1923|32.8909|||
usa_0023|GOOGL|20160316|20160315|20160315||||||0||||||
usa_0023|GOOGL|20160317|20160315|20160315||||||0||||||
usa_0023|GOOGL|20160318|20160315|20160315||||||0||||||
usa_0023|GOOGL|20160321|20160315|20160315||||||0||||||
usa_0023|GOOGL|20160322|20160315|20160315|7.0232|4.3477|3.4483|||0|3.0024|523157.464|33.3063|||
usa_0023|GOOGL|20160323|20160315|20160315||||||0||||||
usa_0023|GOOGL|20160324|20160315|20160315||||||0||||||
usa_0023|GOOGL|20160328|20160315|20160315||||||0||||||
usa_0023|GOOGL|20160329|20160315|20160315|7.0771||3.4748|765.89||0|2.9795|527177.2516|33.5622|||
usa_0023|GOOGL|20160330|20160315|20160315||||||0||||||
usa_0023|GOOGL|20160331|20160315|20160315|||||3525248|0||||||
usa_0023|GOOGL|20160401|20160401|20160401||||||0||||||
usa_0023|GOOGL|20160404|20160401|20160401||||||0||||||
usa_0023|GOOGL|20160405|20160401|20160401|6.7638|4.2161|2.3236|||0|3.1296|520979.8074|31.9532|||
usa_0023|GOOGL|20160406|20160401|20160401||||||0||||||
usa_0023|GOOGL|20160407|20160401|20160401||||||0||||||
usa_0023|GOOGL|20160408|20160401|20160401||||||0||||||
usa_0023|GOOGL|20160411|20160401|20160401||||||0||||||
usa_0023|GOOGL|20160412|20160401|20160401|6.8151||2.3412|764.32||0|3.106|524930.0844|32.1955|||
usa_0023|GOOGL|20160413|20160401|20160401||||||0||||||
usa_0023|GOOGL|20160414|20160401|20160401||||||0||||||
usa_0023|GOOGL|20160415|20160401|20160401|||||3339170|0||||||
usa_0023|GOOGL|20160418|20160415|20160415||||||0||||||
usa_0023|GOOGL|20160419|20160415|20160415|6.9215|4.3144|2.3777|||0|3.0583|533123.532|32.698|||
usa_0023|GOOGL|20160420|20160415|20160415||||||0||||||
usa_0023|GOOGL|20160421|20160415|20160415||||||0||||||
usa_0023|GOOGL|20160422|20160415|20160415||||||0||||||
usa_0023|GOOGL|20160425|20160415|20160415||||||0||||||
usa_0023|GOOGL|20160426|20160415|20160415|6.4678||2.2219|725.37||0|3.2728|498006.5454|30.5548|||
usa_0023|GOOGL|20160427|20160415|20160415||||||0||||||
usa_0023|GOOGL|20160428|20160415|20160415||||||0||||||
usa_0023|GOOGL|20160429|20160415|20160415|||||3188110|0||||||
usa_0023|GOOGL|20160502|20160501|20160501||||||0||||||
usa_0023|GOOGL|20160503|20160501|20160501|6.3168|3.9361|2.17|||0|3.351|486383.1659|29.8416|||
usa_0023|GOOGL|20160504|20160501|20160501||||||0||||||
usa_0023|GOOGL|20160505|20160501|20160501||||||0||||||
usa_0023|GOOGL|20160506|20160501|20160501||||||0||||||
usa_0023|GOOGL|20160509|20160501|20160501||||||0||||||
usa_0023|GOOGL|20160510|20160501|20160501|6.5927||2.2648|739.38||0|3.2108|507625.1838|31.1449|||
usa_0023|GOOGL|20160511|20160501|20160501||||||0||||||
usa_0023|GOOGL|20160512|20160501|20160501||||||0||||||
usa_0023|GOOGL|20160513|20160501|20160501|||||3430831|0||||||
usa_0023|GOOGL|20160516|20160515|20160515||||||0||||||
usa_0023|GOOGL|20160517|20160515|20160515|6.4216|4.0014|2.206|||0|3.2964|494450.1895|30.3366|||
usa_0023|GOOGL|20160518|20160515|20160515||||||0||||||
usa_0023|GOOGL|20160519|20160515|20160515||||||0||||||
usa_0023|GOOGL|20160520|20160515|20160515||||||0||||||
usa_0023|GOOGL|20160523|20160515|20160515||||||0||||||
usa_0023|GOOGL|20160524|20160515|20160515|6.5361||2.2453|733.03||0|3.2386|503265.5583|30.8774|||
usa_0023|GOOGL|20160525|20160515|20160515||||||0||||||
usa_0023|GOOGL|20160526|20160515|20160515||||||0||||||
usa_0023|GOOGL|20160527|20160515|20160515||||||0||||||
usa_0023|GOOGL|20160531|20160515|20160515|6.6772|4.1606|2.2938||3014836|0|3.1702|514126.8615|31.5438|||
usa_0023|GOOGL|20160601|20160601|20160601||||||0||||||
usa_0023|GOOGL|20160602|20160601|20160601||||||0||||||
usa_0023|GOOGL|20160603|20160601|20160601||||||0||||||
usa_0023|GOOGL|20160606|20160601|20160601||||||0||||||
usa_0023|GOOGL|20160607|20160601|20160601|6.5188||2.2394|731.09||0|3.2472|501933.6412|30.7957|||
usa_0023|GOOGL|20160608|20160601|20160601||||||0||||||
usa_0023|GOOGL|20160609|20160601|20160601||||||0||||||
usa_0023|GOOGL|20160610|20160601|20160601||||||0||||||
usa_0023|GOOGL|20160613|20160601|20160601||||||0||||||
usa_0023|GOOGL|20160614|20160601|20160601|6.5381|4.074|2.246|||0|3.2376|503416.6004|30.8867|||
usa_0023|GOOGL|20160615|20160601|20160601|||||2464426|0||||||
usa_0023|GOOGL|20160616|20160615|20160615||||||0||||||
usa_0023|GOOGL|20160617|20160615|20160615||||||0||||||
usa_0023|GOOGL|20160620|20160615|20160615||||||0||||||
usa_0023|GOOGL|20160621|20160615|20160615|6.3208||2.1714|708.88||0|3.3489|486685.2502|29.8602|||
usa_0023|GOOGL|20160622|20160615|20160615||||||0||||||
usa_0023|GOOGL|20160623|20160615|20160615||||||0||||||
usa_0023|GOOGL|20160624|20160615|20160615||||||0||||||
usa_0023|GOOGL|20160627|20160615|20160615||||||0||||||
usa_0023|GOOGL|20160628|20160615|20160615|6.1636|3.8407|2.1174|||0|3.4343|474588.1476|29.1179|||
usa_0023|GOOGL|20160629|20160615|20160615||||||0||||||
usa_0023|GOOGL|20160630|20160615|20160615|||||2504490|0||||||
usa_0023|GOOGL|20160701|20160701|20160701||||||0||||||
usa_0023|GOOGL|20160705|20160701|20160701|6.008||1.1684|704.89||0|3.6616|484102.9444|27.3107|||
usa_0023|GOOGL|20160706|20160701|20160701||||||0||||||
usa_0023|GOOGL|20160707|20160701|20160701||||||0||||||
usa_0023|GOOGL|20160708|20160701|20160701||||||0||||||
usa_0023|GOOGL|20160711|20160701|20160701||||||0||||||
usa_0023|GOOGL|20160712|20160701|20160701|6.2434|3.934|1.2142|||0|3.5235|503071.7528|28.3809|||
usa_0023|GOOGL|20160713|20160701|20160701||||||0||||||
usa_0023|GOOGL|20160714|20160701|20160701||||||0||||||
usa_0023|GOOGL|20160715|20160701|20160701|||||2352515|0||||||
usa_0023|GOOGL|20160718|20160715|20160715||||||0||||||
usa_0023|GOOGL|20160719|20160715|20160715|6.4216||1.2488|753.41||0|3.4258|517425.413|29.1906|||
usa_0023|GOOGL|20160720|20160715|20160715||||||0||||||
usa_0023|GOOGL|20160721|20160715|20160715||||||0||||||
usa_0023|GOOGL|20160722|20160715|20160715||||||0||||||
usa_0023|GOOGL|20160725|20160715|20160715||||||0||||||
usa_0023|GOOGL|20160726|20160715|20160715|6.4577|4.069|1.2558|||0|3.4066|520337.3517|29.3549|||
usa_0023|GOOGL|20160727|20160715|20160715||||||0||||||
usa_0023|GOOGL|20160728|20160715|20160715||||||0||||||
usa_0023|GOOGL|20160729|20160715|20160715|||||2260126|0||||||
usa_0023|GOOGL|20160801|20160801|20160801||||||0||||||
usa_0023|GOOGL|20160802|20160801|20160801|6.8197||1.3262|800.12||0|3.2258|549901.5129|31.0004|||
usa_0023|GOOGL|20160803|20160801|20160801||||||0||||||
usa_0023|GOOGL|20160804|20160801|20160801||||||0||||||
usa_0023|GOOGL|20160805|20160801|20160801||||||0||||||
usa_0023|GOOGL|20160808|20160801|20160801||||||0||||||
usa_0023|GOOGL|20160809|20160801|20160801|6.8824|4.3397|1.3384|||0|3.1964|554959.848|31.2855|||
usa_0023|GOOGL|20160810|20160801|20160801||||||0||||||
usa_0023|GOOGL|20160811|20160801|20160801||||||0||||||
usa_0023|GOOGL|20160812|20160801|20160801||||||0||||||
usa_0023|GOOGL|20160815|20160801|20160801|||||2506065|0||||||
usa_0023|GOOGL|20160816|20160815|20160815|6.8288||1.328|801.19||0|3.2215|550636.8958|31.0418|||
usa_0023|GOOGL|20160817|20160815|20160815||||||0||||||
usa_0023|GOOGL|20160818|20160815|20160815||||||0||||||
usa_0023|GOOGL|20160819|20160815|20160815||||||0||||||
usa_0023|GOOGL|20160822|20160815|20160815||||||0||||||
usa_0023|GOOGL|20160823|20160815|20160815|6.7896|4.2812|1.3204|||0|3.2401|547475.4363|30.8636|||
usa_0023|GOOGL|20160824|20160815|20160815||||||0||||||
usa_0023|GOOGL|20160825|20160815|20160815||||||0||||||
usa_0023|GOOGL|20160826|20160815|20160815||||||0||||||
usa_0023|GOOGL|20160829|20160815|20160815||||||0||||||
usa_0023|GOOGL|20160830|20160815|20160815|6.7498||1.3126|791.92||0|3.2592|544265.8677|30.6827|||
usa_0023|GOOGL|20160831|20160815|20160815|||||2405567|0||||||
usa_0023|GOOGL|20160901|20160901|20160901||||||0||||||
usa_0023|GOOGL|20160902|20160901|20160901||||||0||||||
usa_0023|GOOGL|20160906|20160901|20160901|6.887|4.3426|1.3393|||0|3.1942|555330.9759|31.3065|||
usa_0023|GOOGL|20160907|20160901|20160901||||||0||||||
usa_0023|GOOGL|20160908|20160901|20160901||||||0||||||
usa_0023|GOOGL|20160909|20160901|20160901||||||0||||||
usa_0023|GOOGL|20160912|20160901|20160901||||||0||||||
usa_0023|GOOGL|20160913|20160901|20160901|6.7225||1.3073|788.72||0|3.2724|542066.5915|30.5587|||
usa_0023|GOOGL|20160914|20160901|20160901||||||0||||||
usa_0023|GOOGL|20160915|20160901|20160901|||||2695080|0||||||
usa_0023|GOOGL|20160916|20160915|20160915||||||0||||||
usa_0023|GOOGL|20160919|20160915|20160915||||||0||||||
usa_0023|GOOGL|20160920|20160915|20160915|6.8168|4.2983|1.3257|||0|3.2271|549667.8398|30.9872|||
usa_0023|GOOGL|20160921|20160915|20160915||||||0||||||
usa_0023|GOOGL|20160922|20160915|20160915||||||0||||||
usa_0023|GOOGL|20160923|20160915|20160915||||||0||||||
usa_0023|GOOGL|20160926|20160915|20160915||||||0||||||
usa_0023|GOOGL|20160927|20160915|20160915|6.9101||1.3438|810.73||0|3.1836|557193.4879|31.4115|||
usa_0023|GOOGL|20160928|20160915|20160915||||||0||||||
usa_0023|GOOGL|20160929|20160915|20160915||||||0||||||
usa_0023|GOOGL|20160930|20160915|20160915|||||2843992|0||||||
usa_0023|GOOGL|20161003|20161001|20161001||||||0||||||
usa_0023|GOOGL|20161004|20161001|20161001|6.5501|4.1254|1.429|||0|3.4044|553231.4894|29.3739|||
usa_0023|GOOGL|20161005|20161001|20161001||||||0||||||
usa_0023|GOOGL|20161006|20161001|20161001||||||0||||||
usa_0023|GOOGL|20161007|20161001|20161001||||||0||||||
usa_0023|GOOGL|20161010|20161001|20161001||||||0||||||
usa_0023|GOOGL|20161011|20161001|20161001|6.6054||1.4411|809.57||0|3.3759|557903.8315|29.622|||
usa_0023|GOOGL|20161012|20161001|20161001||||||0||||||
usa_0023|GOOGL|20161013|20161001|20161001||||||0||||||
usa_0023|GOOGL|20161014|20161001|20161001|||||2778820|0||||||
usa_0023|GOOGL|20161017|20161015|20161015||||||0||||||
usa_0023|GOOGL|20161018|20161015|20161015|6.7026|4.2215|1.4623|||0|3.3269|566118.3326|30.0582|||
usa_0023|GOOGL|20161019|20161015|20161015||||||0||||||
usa_0023|GOOGL|20161020|20161015|20161015||||||0||||||
usa_0023|GOOGL|20161021|20161015|20161015||||||0||||||
usa_0023|GOOGL|20161024|20161015|20161015||||||0||||||
usa_0023|GOOGL|20161025|20161015|20161015|6.7602||1.4748|828.55||0|3.2985|570983.6328|30.3165|||
usa_0023|GOOGL|20161026|20161015|20161015||||||0||||||
usa_0023|GOOGL|20161027|20161015|20161015||||||0||||||
usa_0023|GOOGL|20161028|20161015|20161015||||||0||||||
usa_0023|GOOGL|20161031|20161015|20161015|||||2896588|0||||||
usa_0023|GOOGL|20161101|20161101|20161101|6.572|4.1399|1.4338|||0|3.393|555167.9075|29.4724|||
usa_0023|GOOGL|20161102|20161101|20161101||||||0||||||
usa_0023|GOOGL|20161103|20161101|20161101||||||0||||||
usa_0023|GOOGL|20161104|20161101|20161101||||||0||||||
usa_0023|GOOGL|20161107|20161101|20161101||||||0||||||
usa_0023|GOOGL|20161108|20161101|20161101|6.625||1.4453|811.98||0|3.3658|559647.9584|29.7102|||
usa_0023|GOOGL|20161109|20161101|20161101||||||0||||||
usa_0023|GOOGL|20161110|20161101|20161101||||||0||||||
usa_0023|GOOGL|20161111|20161101|20161101||||||0||||||
usa_0023|GOOGL|20161114|20161101|20161101||||||0||||||
usa_0023|GOOGL|20161115|20161101|20161101|6.3246|3.984|1.3798||2984312|0|3.5257|534270.1932|28.363|||
usa_0023|GOOGL|20161116|20161115|20161115||||||0||||||
usa_0023|GOOGL|20161117|20161115|20161115||||||0||||||
usa_0023|GOOGL|20161118|20161115|20161115||||||0||||||
usa_0023|GOOGL|20161121|20161115|20161115||||||0||||||
usa_0023|GOOGL|20161122|20161115|20161115|6.4049||1.3973|785||0|3.4815|541052.301|28.723|||
usa_0023|GOOGL|20161123|20161115|20161115||||||0||||||
usa_0023|GOOGL|20161125|20161115|20161115||||||0||||||
usa_0023|GOOGL|20161128|20161115|20161115||||||0||||||
usa_0023|GOOGL|20161129|20161115|20161115|6.4411|4.0574|1.4052|||0|3.4619|544112.5204|28.8855|||
usa_0023|GOOGL|20161130|20161115|20161115|||||2812541|0||||||
usa_0023|GOOGL|20161201|20161201|20161201||||||0||||||
usa_0023|GOOGL|20161202|20161201|20161201||||||0||||||
usa_0023|GOOGL|20161205|20161201|20161201||||||0||||||
usa_0023|GOOGL|20161206|20161201|20161201|6.3329||1.3816|776.18||0|3.5211|534973.2165|28.4003|||
usa_0023|GOOGL|20161207|20161201|20161201||||||0||||||
usa_0023|GOOGL|20161208|20161201|20161201||||||0||||||
usa_0023|GOOGL|20161209|20161201|20161201||||||0||||||
usa_0023|GOOGL|20161212|20161201|20161201||||||0||||||
usa_0023|GOOGL|20161213|20161201|20161201|6.6524|4.1905|1.4513|||0|3.352|561963.8001|29.8332|||
usa_0023|GOOGL|20161214|20161201|20161201||||||0||||||
usa_0023|GOOGL|20161215|20161201|20161201|||||3087745|0||||||
usa_0023|GOOGL|20161216|20161215|20161215||||||0||||||
usa_0023|GOOGL|20161219|20161215|20161215||||||0||||||
usa_0023|GOOGL|20161220|20161215|20161215|6.6513||1.4511|815.2||0|3.3526|561867.3067|29.828|||
usa_0023|GOOGL|20161221|20161215|20161215||||||0||||||
usa_0023|GOOGL|20161222|20161215|20161215||||||0||||||
usa_0023|GOOGL|20161223|20161215|20161215||||||0||||||
usa_0023|GOOGL|20161227|20161215|20161215|6.6083|4.1627|1.4417|||0|3.3744|558235.0193|29.6352|||
usa_0023|GOOGL|20161228|20161215|20161215||||||0||||||
usa_0023|GOOGL|20161229|20161215|20161215||||||0||||||
usa_0023|GOOGL|20161230|20161215|20161215|||||2736650|0||||||
usa_0023|GOOGL|20170103|20170101|20170101|6.254||1.3225|808.01||0|3.4443|558571.6569|29.0338|||
usa_0023|GOOGL|20170104|20170101|20170101||||||0||||||
usa_0023|GOOGL|20170105|20170101|20170101||||||0||||||
usa_0023|GOOGL|20170106|20170101|20170101||||||0||||||
usa_0023|GOOGL|20170109|20170101|20170101||||||0||||||
usa_0023|GOOGL|20170110|20170101|20170101|6.3933|4.107|1.3519|||0|3.3692|571014.9309|29.6806|||
usa_0023|GOOGL|20170111|20170101|20170101||||||0||||||
usa_0023|GOOGL|20170112|20170101|20170101||||||0||||||
usa_0023|GOOGL|20170113|20170101|20170101|||||2916999|0||||||
usa_0023|GOOGL|20170117|20170115|20170115|6.4045||1.3543|827.46||0|3.3633|572017.3058|29.7327|||
usa_0023|GOOGL|20170118|20170115|20170115||||||0||||||
usa_0023|GOOGL|20170119|20170115|20170115||||||0||||||
usa_0023|GOOGL|20170120|20170115|20170115||||||0||||||
usa_0023|GOOGL|20170123|20170115|20170115||||||0||||||
usa_0023|GOOGL|20170124|20170115|20170115|6.5754|4.2239|1.3904|||0|3.2759|587274.1423|30.5257|||
usa_0023|GOOGL|20170125|20170115|20170115||||||0||||||
usa_0023|GOOGL|20170126|20170115|20170115||||||0||||||
usa_0023|GOOGL|20170127|20170115|20170115||||||0||||||
usa_0023|GOOGL|20170130|20170115|20170115||||||0||||||
usa_0023|GOOGL|20170131|20170115|20170115|6.3483||1.3424|820.19|3055001|0|3.3931|567096.0159|29.4714|||
usa_0023|GOOGL|20170201|20170201|20170201||||||0||||||
usa_0023|GOOGL|20170202|20170201|20170201||||||0||||||
usa_0023|GOOGL|20170203|20170201|20170201||||||0||||||
usa_0023|GOOGL|20170206|20170201|20170201||||||0||||||
usa_0023|GOOGL|20170207|20170201|20170201|6.4182|4.1237|1.3572|||0|3.3561|573346.4554|29.7963|||
usa_0023|GOOGL|20170208|20170201|20170201||||||0||||||
usa_0023|GOOGL|20170209|20170201|20170201||||||0||||||
usa_0023|GOOGL|20170210|20170201|20170201||||||0||||||
usa_0023|GOOGL|20170213|20170201|20170201||||||0||||||
usa_0023|GOOGL|20170214|20170201|20170201|6.5018||1.3749|840.03||0|3.313|580813.7946|30.1843|||
usa_0023|GOOGL|20170215|20170201|20170201|||||3161089|0||||||
usa_0023|GOOGL|20170216|20170215|20170215||||||0||||||
usa_0023|GOOGL|20170217|20170215|20170215||||||0||||||
usa_0023|GOOGL|20170221|20170215|20170215|6.5734|4.2234|1.39|||0|3.2769|587202.5182|30.5163|1.4565||
usa_0023|GOOGL|20170222|20170215|20170215||||||0||||||
usa_0023|GOOGL|20170223|20170215|20170215||||||0||||||
usa_0023|GOOGL|20170224|20170215|20170215||||||0||||||
usa_0023|GOOGL|20170227|20170215|20170215||||||0||||||
usa_0023|GOOGL|20170228|20170215|20170215|6.5398||1.3829|844.93|2990614|0|3.2938|584201.7541|30.3604|1.4667|38|977.2632
usa_0023|GOOGL|20170301|20170301|20170301||||||0||||||
usa_0023|GOOGL|20170302|20170301|20170301||||||0|||||37|978.2703
usa_0023|GOOGL|20170303|20170301|20170301||||||0||||||
usa_0023|GOOGL|20170306|20170301|20170301||||||0||||||
usa_0023|GOOGL|20170307|20170301|20170301|6.5879|4.2327|1.3931|||0|3.2697|588502.3883|30.5839|||
usa_0023|GOOGL|20170308|20170301|20170301||||||0||||||
usa_0023|GOOGL|20170309|20170301|20170301||||||0||||1.4667||
usa_0023|GOOGL|20170310|20170301|20170301||||||0||||||
usa_0023|GOOGL|20170313|20170301|20170301||||||0|||||36|977.6389
usa_0023|GOOGL|20170314|20170301|20170301|6.7022||1.4172|865.91||0|3.214|598707.752|31.1143|||
usa_0023|GOOGL|20170315|20170301|20170301|||||3105027|0||||||
usa_0023|GOOGL|20170316|20170315|20170315||||||0||||||
usa_0023|GOOGL|20170317|20170315|20170315||||||0||||1.4773||
usa_0023|GOOGL|20170320|20170315|20170315||||||0|||||36|977.0833
usa_0023|GOOGL|20170321|20170315|20170315|6.5801|4.2277|1.3914|||0|3.2736|587804.0538|30.5476|||
usa_0023|GOOGL|20170322|20170315|20170315||||||0||||||
usa_0023|GOOGL|20170323|20170315|20170315||||||0|||||35|976.4286
usa_0023|GOOGL|20170324|20170315|20170315||||||0||||1.5349||
usa_0023|GOOGL|20170327|20170315|20170315||||||0|||||35|975.7143
usa_0023|GOOGL|20170328|20170315|20170315|6.5065||1.3758|840.63||0|3.3106|581228.6468|30.2059||36|978.1944
usa_0023|GOOGL|20170329|20170315|20170315||||||0||||||
usa_0023|GOOGL|20170330|20170315|20170315||||||0|||||37|973.3784
usa_0023|GOOGL|20170331|20170315|20170315|||||3042730|0||||1.5778||
usa_0023|GOOGL|20170403|20170401|20170401||||||0||||||
usa_0023|GOOGL|20170404|20170401|20170401|6.2922|4.0709|1.1813|||0|3.4648|590070.5176|28.8615||37|969.3243
usa_0023|GOOGL|20170405|20170401|20170401||||||0||||||
usa_0023|GOOGL|20170406|20170401|20170401||||||0||||||
usa_0023|GOOGL|20170407|20170401|20170401||||||0||||1.6136|36|967.8056
usa_0023|GOOGL|20170410|20170401|20170401||||||0||||||
usa_0023|GOOGL|20170411|20170401|20170401|6.1985||1.1637|839.88||0|3.5172|581287.667|28.432|||
usa_0023|GOOGL|20170412|20170401|20170401||||||0||||||
usa_0023|GOOGL|20170413|20170401|20170401|||||3026700|0||||||
usa_0023|GOOGL|20170417|20170415|20170415||||||0||||1.6136|36|968.3611
usa_0023|GOOGL|20170418|20170415|20170415|6.3026|4.0777|1.1833|||0|3.4591|591053.3109|28.9096||36|967.8056
usa_0023|GOOGL|20170419|20170415|20170415||||||0||||||
usa_0023|GOOGL|20170420|20170415|20170415||||||0|||||36|967.8056
usa_0023|GOOGL|20170421|20170415|20170415||||||0||||||
usa_0023|GOOGL|20170424|20170415|20170415||||||0||||1.6136||
usa_0023|GOOGL|20170425|20170415|20170415|6.5598||1.2316|888.84||0|3.3234|615176.119|30.0894|||
usa_0023|GOOGL|20170426|20170415|20170415||||||0|||||36|973.6389
usa_0023|GOOGL|20170427|20170415|20170415||||||0|||||36|974.75
usa_0023|GOOGL|20170428|20170415|20170415|||||2985213|0|||||37|1023.8378
usa_0023|GOOGL|20170501|20170501|20170501||||||0||||1.6136|37|1027.8919
usa_0023|GOOGL|20170502|20170501|20170501|6.9159|4.4721|1.2984|||0|3.1523|648230.6956|31.7227|||
usa_0023|GOOGL|20170503|20170501|20170501||||||0|||||37|1035.5946
usa_0023|GOOGL|20170504|20170501|20170501||||||0||||||
usa_0023|GOOGL|20170505|20170501|20170501||||||0||||||
usa_0023|GOOGL|20170508|20170501|20170501||||||0||||1.6136|37|1040.1892
usa_0023|GOOGL|20170509|20170501|20170501|7.0607||1.3256|956.71||0|3.0877|661802.8031|32.3869||37|1042.3513
usa_0023|GOOGL|20170510|20170501|20170501||||||0||||||
usa_0023|GOOGL|20170511|20170501|20170501||||||0||||||
usa_0023|GOOGL|20170512|20170501|20170501||||||0||||||
usa_0023|GOOGL|20170515|20170501|20170501|||||3634033|0||||||
usa_0023|GOOGL|20170516|20170515|20170515|7.119|4.6035|1.3366|||0|3.0624|667267.617|32.6544|||
usa_0023|GOOGL|20170517|20170515|20170515||||||0||||||
usa_0023|GOOGL|20170518|20170515|20170515||||||0||||1.6136||
usa_0023|GOOGL|20170519|20170515|20170515||||||0||||||
usa_0023|GOOGL|20170522|20170515|20170515||||||0||||||
usa_0023|GOOGL|20170523|20170515|20170515|7.1629||1.3448|970.55||0|3.0436|671376.6037|32.8555||38|1045.1842
usa_0023|GOOGL|20170524|20170515|20170515||||||0|||||37|1050.4595
usa_0023|GOOGL|20170525|20170515|20170515||||||0||||1.5814||
usa_0023|GOOGL|20170526|20170515|20170515||||||0||||||
usa_0023|GOOGL|20170530|20170515|20170515|7.352|4.7541|1.3803|||0|2.9654|689099.2029|33.7227|||
usa_0023|GOOGL|20170531|20170515|20170515|||||3574406|0||||||
usa_0023|GOOGL|20170601|20170601|20170601||||||0||||||
usa_0023|GOOGL|20170602|20170601|20170601||||||0||||1.5814||
usa_0023|GOOGL|20170605|20170601|20170601||||||0||||||
usa_0023|GOOGL|20170606|20170601|20170601|7.3557||1.381|996.68||0|2.9638|689451.9946|33.74|||
usa_0023|GOOGL|20170607|20170601|20170601||||||0||||||
usa_0023|GOOGL|20170608|20170601|20170601||||||0||||||
usa_0023|GOOGL|20170609|20170601|20170601||||||0||||1.5814||
usa_0023|GOOGL|20170612|20170601|20170601||||||0||||||
usa_0023|GOOGL|20170613|20170601|20170601|7.1625|4.6316|1.3447|||0|3.0438|671342.0163|32.8538|||
usa_0023|GOOGL|20170614|20170601|20170601||||||0||||||
usa_0023|GOOGL|20170615|20170601|20170601|||||3051486|0||||||
usa_0023|GOOGL|20170616|20170615|20170615||||||0||||1.6279||
usa_0023|GOOGL|20170619|20170615|20170615||||||0||||||
usa_0023|GOOGL|20170620|20170615|20170615|7.1514||1.3426|968.99||0|3.0485|670297.4759|32.8026|||
usa_0023|GOOGL|20170621|20170615|20170615||||||0||||||
usa_0023|GOOGL|20170622|20170615|20170615||||||0||||||
usa_0023|GOOGL|20170623|20170615|20170615||||||0||||1.6279||
usa_0023|GOOGL|20170626|20170615|20170615||||||0||||||
usa_0023|GOOGL|20170627|20170615|20170615|6.9971|4.5246|1.3137|||0|3.1157|655839.9302|32.0951|||
usa_0023|GOOGL|20170628|20170615|20170615||||||0||||||
usa_0023|GOOGL|20170629|20170615|20170615||||||0|||||37|1052.7568
usa_0023|GOOGL|20170630|20170615|20170615|||||2446898|0||||1.6279||
usa_0023|GOOGL|20170703|20170701|20170701||||||0|||||37|1053.2973
usa_0023|GOOGL|20170705|20170701|20170701|6.5834||5.0194|932.26||0|2.9552|645940.5798|33.8388|||
usa_0023|GOOGL|20170706|20170701|20170701||||||0|||||37|1057.4865
usa_0023|GOOGL|20170707|20170701|20170701||||||0||||1.6279||
usa_0023|GOOGL|20170710|20170701|20170701||||||0||||1.6429|36|1056.3056
usa_0023|GOOGL|20170711|20170701|20170701||4.4554||||0||||1.6429|36|1056.0278
usa_0023|GOOGL|20170712|20170701|20170701|6.8333||5.21|||0|2.8471|670468.3902|35.1238|1.6429||
usa_0023|GOOGL|20170713|20170701|20170701||||||0||||1.6429||
usa_0023|GOOGL|20170714|20170701|20170701|||||2793924|0||||1.6429||
usa_0023|GOOGL|20170717|20170715|20170715||||||0||||1.6429||
usa_0023|GOOGL|20170718|20170715|20170715||||||0||||1.6429||
usa_0023|GOOGL|20170719|20170715|20170715|7.0107||5.3452|992.77||0|2.7751|687869.9812|36.0352|1.6429||
usa_0023|GOOGL|20170720|20170715|20170715||||||0|||||37|1057.2162
usa_0023|GOOGL|20170721|20170715|20170715||||||0|||||37|1057.4324
usa_0023|GOOGL|20170724|20170715|20170715||||||0|||||37|1056.3513
usa_0023|GOOGL|20170725|20170715|20170715||4.5279||||0|||||37|1059.2973
usa_0023|GOOGL|20170726|20170715|20170715|6.8167||5.1974|||0|2.854|668843.5101|35.0385|1.6279|37|1060.6487
usa_0023|GOOGL|20170727|20170715|20170715||||||0||||||
usa_0023|GOOGL|20170728|20170715|20170715||||||0||||||
usa_0023|GOOGL|20170731|20170715|20170715|||||3047544|0||||||
usa_0023|GOOGL|20170801|20170801|20170801||||||0|||||37|1061.4595
usa_0023|GOOGL|20170802|20170801|20170801|6.692||5.1022|947.64||0|2.9072|656600.3294|34.3971|1.6279||
usa_0023|GOOGL|20170803|20170801|20170801||||||0|||||36|1072.3333
usa_0023|GOOGL|20170804|20170801|20170801||||||0||||||
usa_0023|GOOGL|20170807|20170801|20170801||||||0|||||37|1077.4054
usa_0023|GOOGL|20170808|20170801|20170801||4.4118||||0||||||
usa_0023|GOOGL|20170809|20170801|20170801|6.6386||5.0615|||0|2.9306|651362.1604|34.1227|1.6136||
usa_0023|GOOGL|20170810|20170801|20170801||||||0||||||
usa_0023|GOOGL|20170811|20170801|20170801||||||0||||||
usa_0023|GOOGL|20170814|20170801|20170801||||||0||||||
usa_0023|GOOGL|20170815|20170801|20170801|||||2767745|0|||||38|1078
usa_0023|GOOGL|20170816|20170815|20170815|6.6682||5.0841|944.27||0|2.9176|654265.3255|34.2748|1.5909|37|1080.5135
usa_0023|GOOGL|20170817|20170815|20170815||||||0||||||
usa_0023|GOOGL|20170818|20170815|20170815||||||0||||||
usa_0023|GOOGL|20170821|20170815|20170815||||||0||||||
usa_0023|GOOGL|20170822|20170815|20170815||4.3941||||0||||||
usa_0023|GOOGL|20170823|20170815|20170815|6.6562||5.075|||0|2.9228|653094.3591|34.2134|1.5909||
usa_0023|GOOGL|20170824|20170815|20170815||||||0||||||
usa_0023|GOOGL|20170825|20170815|20170815||||||0||||||
usa_0023|GOOGL|20170828|20170815|20170815||||||0||||||
usa_0023|GOOGL|20170829|20170815|20170815||||||0||||||
usa_0023|GOOGL|20170830|20170815|20170815|6.6636||5.0806|943.63||0|2.9196|653821.8826|34.2515|||
usa_0023|GOOGL|20170831|20170815|20170815|||||2717824|0||||1.5909||
usa_0023|GOOGL|20170901|20170901|20170901||||||0||||||
usa_0023|GOOGL|20170905|20170901|20170901||4.3991||||0||||||
usa_0023|GOOGL|20170906|20170901|20170901|6.6523||5.072|||0|2.9246|652706.3466|34.1931|||
usa_0023|GOOGL|20170907|20170901|20170901||||||0||||||
usa_0023|GOOGL|20170908|20170901|20170901||||||0||||1.5909||
usa_0023|GOOGL|20170911|20170901|20170901||||||0||||||
usa_0023|GOOGL|20170912|20170901|20170901||||||0||||||
usa_0023|GOOGL|20170913|20170901|20170901|6.7117||5.1173|950.44||0|2.8987|658540.392|34.4987|||
usa_0023|GOOGL|20170914|20170901|20170901||||||0||||||
usa_0023|GOOGL|20170915|20170901|20170901|||||2532776|0||||1.5909||
usa_0023|GOOGL|20170918|20170915|20170915||||||0||||||
usa_0023|GOOGL|20170919|20170915|20170915||4.3776||||0||||||
usa_0023|GOOGL|20170920|20170915|20170915|6.6913||5.1017|||0|2.9075|656531.0414|34.3935|||
usa_0023|GOOGL|20170921|20170915|20170915||||||0||||||
usa_0023|GOOGL|20170922|20170915|20170915||||||0||||1.5909|37|1081
usa_0023|GOOGL|20170925|20170915|20170915||||||0||||||
usa_0023|GOOGL|20170926|20170915|20170915||||||0|||||37|1083.7027
usa_0023|GOOGL|20170927|20170915|20170915|6.7785||5.1682|959.9||0|2.8701|665095.032|34.8421||37|1086.946
usa_0023|GOOGL|20170928|20170915|20170915||||||0||||||
usa_0023|GOOGL|20170929|20170915|20170915|||||2513735|0||||1.5909|37|1087.8919
usa_0023|GOOGL|20171002|20171001|20171001||||||0||||||
usa_0023|GOOGL|20171003|20171001|20171001||4.2991||||0|||||36|1087.5556
usa_0023|GOOGL|20171004|20171001|20171001|6.492||3.4826|||0|3.0896|671709.0762|32.3663|||
usa_0023|GOOGL|20171005|20171001|20171001||||||0|||||37|1087.8919
usa_0023|GOOGL|20171006|20171001|20171001||||||0||||1.5909||
usa_0023|GOOGL|20171009|20171001|20171001||||||0||||||
usa_0023|GOOGL|20171010|20171001|20171001||||||0||||||
usa_0023|GOOGL|20171011|20171001|20171001|6.753||3.6226|1005.65||0|2.9702|698715.5635|33.6676||37|1094.6487
usa_0023|GOOGL|20171012|20171001|20171001||||||0|||||37|1095.4595
usa_0023|GOOGL|20171013|20171001|20171001|||||2446809|0||||||
usa_0023|GOOGL|20171016|20171015|20171015||||||0||||1.5909||
usa_0023|GOOGL|20171017|20171015|20171015||4.4712||||0||||||
usa_0023|GOOGL|20171018|20171015|20171015|6.8006||3.6481|||0|2.9494|703641.6246|33.9049|||
usa_0023|GOOGL|20171019|20171015|20171015||||||0||||||
usa_0023|GOOGL|20171020|20171015|20171015||||||0||||||
usa_0023|GOOGL|20171023|20171015|20171015||||||0||||1.5909||
usa_0023|GOOGL|20171024|20171015|20171015||||||0||||||
usa_0023|GOOGL|20171025|20171015|20171015|6.6577||3.5715|991.46||0|3.0127|688868.4901|33.1925|||
usa_0023|GOOGL|20171026|20171015|20171015||||||0|||||37|1096
usa_0023|GOOGL|20171027|20171015|20171015||||||0|||||37|1155.5405
usa_0023|GOOGL|20171028|20171015|20171015|||||||||||37|1156.0811
usa_0023|GOOGL|20171029|20171015|20171015|||||||||||36|1158.3333
usa_0023|GOOGL|20171030|20171015|20171015||||||0||||1.5909|36|1163.75
usa_0023|GOOGL|20171031|20171015|20171015||4.5688|||2512787|0||||||
usa_0023|GOOGL|20171101|20171101|20171101|7.0011||3.7557|||0|2.865|724397.1954|34.9044||36|1168.1944
usa_0023|GOOGL|20171102|20171101|20171101||||||0|||||35|1165.2886
usa_0023|GOOGL|20171103|20171101|20171101||||||0|||||34|1178.2382
usa_0023|GOOGL|20171106|20171101|20171101||||||0||||1.5238||
usa_0023|GOOGL|20171107|20171101|20171101||||||0||||||
usa_0023|GOOGL|20171108|20171101|20171101|7.1065||3.8122|1058.29||0|2.8225|735302.1144|35.4299|||
usa_0023|GOOGL|20171109|20171101|20171101||||||0||||||
usa_0023|GOOGL|20171110|20171101|20171101||||||0||||||
usa_0023|GOOGL|20171113|20171101|20171101||||||0||||1.5238||
usa_0023|GOOGL|20171114|20171101|20171101||4.6068||||0||||||
usa_0023|GOOGL|20171115|20171101|20171101|6.9596||3.7334||2736731|0|2.8821|720099.8445|34.6974|||
usa_0023|GOOGL|20171116|20171115|20171115||||||0||||||
usa_0023|GOOGL|20171117|20171115|20171115||||||0||||||
usa_0023|GOOGL|20171120|20171115|20171115||||||0||||1.5238||
usa_0023|GOOGL|20171121|20171115|20171115||||||0||||||
usa_0023|GOOGL|20171122|20171115|20171115|7.0637||3.7893|1051.92||0|2.8396|730876.225|35.2166|||
usa_0023|GOOGL|20171123|20171115|20171115|||||||||||35|1177.4314
usa_0023|GOOGL|20171124|20171115|20171115||||||0||||||
usa_0023|GOOGL|20171127|20171115|20171115||||||0||||1.5116|35|1178.86
usa_0023|GOOGL|20171128|20171115|20171115||4.7026||||0||||||
usa_0023|GOOGL|20171129|20171115|20171115|6.9661||3.7369|||0|2.8794|720773.8025|34.7298|||
usa_0023|GOOGL|20171130|20171115|20171115|||||2953741|0||||||
usa_0023|GOOGL|20171201|20171201|20171201||||||0||||||
usa_0023|GOOGL|20171204|20171201|20171201||||||0||||1.5116||
usa_0023|GOOGL|20171205|20171201|20171201||||||0|||||35|1183.1457
usa_0023|GOOGL|20171206|20171201|20171201|6.9348||3.7201|1032.72||0|2.8924|717536.0247|34.5738|||
usa_0023|GOOGL|20171207|20171201|20171201||||||0||||||
usa_0023|GOOGL|20171208|20171201|20171201||||||0||||||
usa_0023|GOOGL|20171211|20171201|20171201||||||0||||||
usa_0023|GOOGL|20171212|20171201|20171201||4.6384||||0||||||
usa_0023|GOOGL|20171213|20171201|20171201|7.0602||3.7873|||0|2.841|730507.9799|35.1989|||
usa_0023|GOOGL|20171214|20171201|20171201||||||0||||||
usa_0023|GOOGL|20171215|20171201|20171201|||||3013489|0||||||
usa_0023|GOOGL|20171218|20171215|20171215||||||0||||1.5||
usa_0023|GOOGL|20171219|20171215|20171215||||||0||||||
usa_0023|GOOGL|20171220|20171215|20171215|7.209||3.8672|1073.56||0|2.7823|745911.7425|35.9411|||
usa_0023|GOOGL|20171221|20171215|20171215||||||0||||||
usa_0023|GOOGL|20171222|20171215|20171215||||||0||||||
usa_0023|GOOGL|20171226|20171215|20171215||4.7139||||0||||||
usa_0023|GOOGL|20171227|20171215|20171215|7.1193||3.8191|||0|2.8174|736629.1864|35.4938|||
usa_0023|GOOGL|20171228|20171215|20171215||||||0||||1.5|35|1185.7171
usa_0023|GOOGL|20171229|20171215|20171215|||||2717566|0||||||
usa_0023|GOOGL|20180102|20180101|20180101||||||0|||||35|1187.1457
usa_0023|GOOGL|20180103|20180101|20180101|6.9278|||1091.52||0|1.6454|758369.5402|60.7751|||
usa_0023|GOOGL|20180104|20180101|20180101||||||0||||1.5||
usa_0023|GOOGL|20180105|20180101|20180101||||||0||||||
usa_0023|GOOGL|20180108|20180101|20180101||||||0|||||35|1193.5743
usa_0023|GOOGL|20180109|20180101|20180101||5.0698||||0||||||
usa_0023|GOOGL|20180110|20180101|20180101|7.0459|||||0|1.6178|771306.3996|61.8118|||
usa_0023|GOOGL|20180111|20180101|20180101||||||0||||1.5|35|1197.5743
usa_0023|GOOGL|20180112|20180101|20180101|||||2880049|0|||||35|1201.2886
usa_0023|GOOGL|20180116|20180115|20180115||||||0||||||
usa_0023|GOOGL|20180117|20180115|20180115|7.2297|||1139.1||0|1.5767|791427.3153|63.4243|||
usa_0023|GOOGL|20180118|20180115|20180115||||||0||||1.5||
usa_0023|GOOGL|20180119|20180115|20180115||||||0|||||35|1205.0029
usa_0023|GOOGL|20180122|20180115|20180115||||||0||||||
usa_0023|GOOGL|20180123|20180115|20180115||5.3585||||0|||||35|1207.2886
usa_0023|GOOGL|20180124|20180115|20180115|7.434|||||0|1.5334|813792.3801|65.2166|||
usa_0023|GOOGL|20180125|20180115|20180115||||||0||||1.5|35|1211.5743
usa_0023|GOOGL|20180126|20180115|20180115||||||0||||||
usa_0023|GOOGL|20180129|20180115|20180115||||||0|||||35|1220.2886
usa_0023|GOOGL|20180130|20180115|20180115||||||0|||||35|1231.0029
usa_0023|GOOGL|20180131|20180115|20180115|7.5034|||1182.22|3156426|0|1.5192|821994.6104|65.8252|||
usa_0023|GOOGL|20180201|20180201|20180201||||||0||||1.5|35|1231.5743
usa_0023|GOOGL|20180202|20180201|20180201||||||0|||||36|1269.0306
usa_0023|GOOGL|20180205|20180201|20180201||||||0|||||36|1273.1972
usa_0023|GOOGL|20180206|20180201|20180201||4.9442||||0|||||36|1276.2528
usa_0023|GOOGL|20180207|20180201|20180201|6.6986|||||0|1.7017|733823.9345|58.7645|||
usa_0023|GOOGL|20180208|20180201|20180201||||||0||||||
usa_0023|GOOGL|20180209|20180201|20180201||||||0||||||
usa_0023|GOOGL|20180212|20180201|20180201||||||0||||1.5333||
usa_0023|GOOGL|20180213|20180201|20180201||||||0||||||
usa_0023|GOOGL|20180214|20180201|20180201|6.8083|||1072.7||0|1.6743|745845.6283|59.7272|||
usa_0023|GOOGL|20180215|20180201|20180201|||||3777841|0||||||
usa_0023|GOOGL|20180216|20180215|20180215||||||0||||||
usa_0023|GOOGL|20180220|20180215|20180215||5.0316||||0||||1.5333||
usa_0023|GOOGL|20180221|20180215|20180215|7.0688|||||0|1.6126|774387.5906|62.0128||36|1280.2806
usa_0023|GOOGL|20180222|20180215|20180215||||||0||||||
usa_0023|GOOGL|20180223|20180215|20180215||||||0||||||
usa_0023|GOOGL|20180226|20180215|20180215||||||0||||||
usa_0023|GOOGL|20180227|20180215|20180215||||||0||||1.5333|36|1280.2778
usa_0023|GOOGL|20180228|20180215|20180215|7.0065|||1103.92|3690463|0|1.6269|767552.8162|61.4655|||
usa_0023|GOOGL|20180301|20180301|20180301||||||0||||||
usa_0023|GOOGL|20180302|20180301|20180301||||||0||||||
usa_0023|GOOGL|20180305|20180301|20180301||||||0||||||
usa_0023|GOOGL|20180306|20180301|20180301||5.0193||||0||||1.5333||
usa_0023|GOOGL|20180307|20180301|20180301|7.077|||||0|1.6107|775284.5244|62.0846|||
usa_0023|GOOGL|20180308|20180301|20180301||||||0||||||
usa_0023|GOOGL|20180309|20180301|20180301||||||0||||||
usa_0023|GOOGL|20180312|20180301|20180301||||||0||||||
usa_0023|GOOGL|20180313|20180301|20180301||||||0||||||
usa_0023|GOOGL|20180314|20180301|20180301|7.2919|||1148.89||0|1.5632|798820.3448|63.9694|||
usa_0023|GOOGL|20180315|20180301|20180301|||||3395527|0||||1.5333||
usa_0023|GOOGL|20180316|20180315|20180315||||||0||||||
usa_0023|GOOGL|20180319|20180315|20180315||||||0||||||
usa_0023|GOOGL|20180320|20180315|20180315||4.996||||0||||||
usa_0023|GOOGL|20180321|20180315|20180315|6.9435|||||0|1.6417|760655.465|60.9131|||
usa_0023|GOOGL|20180322|20180315|20180315||||||0||||1.5333||
usa_0023|GOOGL|20180323|20180315|20180315||||||0||||||
usa_0023|GOOGL|20180326|20180315|20180315||||||0||||||
usa_0023|GOOGL|20180327|20180315|20180315||||||0||||||
usa_0023|GOOGL|20180328|20180315|20180315|6.3798|||1005.18||0|1.7867|698899.141|55.9677|||
usa_0023|GOOGL|20180329|20180315|20180315|||||2903979|0||||1.5333||
usa_0023|GOOGL|20180402|20180401|20180401||||||0|||||36|1278.3333
usa_0023|GOOGL|20180403|20180401|20180401||4.4018||||0||||||
usa_0023|GOOGL|20180404|20180401|20180401|6.1857|||||0|2.288|715591.816|43.7059|||
usa_0023|GOOGL|20180405|20180401|20180401||||||0||||1.5333||
usa_0023|GOOGL|20180406|20180401|20180401||||||0||||||
usa_0023|GOOGL|20180409|20180401|20180401||||||0||||||
usa_0023|GOOGL|20180410|20180401|20180401||||||0|||||36|1277.6389
usa_0023|GOOGL|20180411|20180401|20180401|6.1578|||1025.06||0|2.2984|712360.3217|43.5085|||
usa_0023|GOOGL|20180412|20180401|20180401||||||0||||1.5333||
usa_0023|GOOGL|20180413|20180401|20180401|||||2579559|0||||||
usa_0023|GOOGL|20180416|20180415|20180415||||||0|||||36|1278.4722
usa_0023|GOOGL|20180417|20180415|20180415||4.6641||||0||||||
usa_0023|GOOGL|20180418|20180415|20180415|6.4602|||||0|2.1908|746910.834|45.6447|||
usa_0023|GOOGL|20180419|20180415|20180415||||||0||||1.5333|36|1276.3889
usa_0023|GOOGL|20180420|20180415|20180415||||||0|||||36|1275
usa_0023|GOOGL|20180423|20180415|20180415||||||0||||||
usa_0023|GOOGL|20180424|20180415|20180415||||||0|||||37|1256.1892
usa_0023|GOOGL|20180425|20180415|20180415|6.1454|||1022.99||0|2.3031|710516.4769|43.4206||38|1253.6579
usa_0023|GOOGL|20180426|20180415|20180415||||||0||||1.5||
usa_0023|GOOGL|20180427|20180415|20180415||||||0||||||
usa_0023|GOOGL|20180430|20180415|20180415|||||2870948|0|||||38|1254.3421
usa_0023|GOOGL|20180501|20180501|20180501||4.4946||||0||||||
usa_0023|GOOGL|20180502|20180501|20180501|6.1638|||||0|2.2962|712641.7962|43.5505|||
usa_0023|GOOGL|20180503|20180501|20180501||||||0||||||
usa_0023|GOOGL|20180504|20180501|20180501||||||0||||||
usa_0023|GOOGL|20180505|20180501|20180501||||||||||1.5||
usa_0023|GOOGL|20180507|20180501|20180501||||||0||||||
usa_0023|GOOGL|20180508|20180501|20180501||||||0||||||
usa_0023|GOOGL|20180509|20180501|20180501|6.5416|||1088.95||0|2.1636|756328.9158|46.2203|||
usa_0023|GOOGL|20180510|20180501|20180501||||||0||||||
usa_0023|GOOGL|20180511|20180501|20180501||||||0||||||
usa_0023|GOOGL|20180514|20180501|20180501||||||0||||1.5|37|1251.7568
usa_0023|GOOGL|20180515|20180501|20180501||4.6852|||3327841|0||||||
usa_0023|GOOGL|20180516|20180515|20180515|6.5124|||||0|2.1733|752953.4086|46.014|||
usa_0023|GOOGL|20180517|20180515|20180515||||||0|||||37|1252.027
usa_0023|GOOGL|20180518|20180515|20180515||||||0||||||
usa_0023|GOOGL|20180521|20180515|20180515||||||0||||||
usa_0023|GOOGL|20180522|20180515|20180515||||||0||||||
usa_0023|GOOGL|20180523|20180515|20180515|6.5237|||1085.96||0|2.1695|754252.2148|46.0934|1.5||
usa_0023|GOOGL|20180524|20180515|20180515||||||0||||||
usa_0023|GOOGL|20180525|20180515|20180515||||||0||||||
usa_0023|GOOGL|20180529|20180515|20180515||4.6126||||0|||||36|1256.25
usa_0023|GOOGL|20180530|20180515|20180515|6.4727|||||0|2.1866|748355.4955|45.733|||
usa_0023|GOOGL|20180531|20180515|20180515|||||3159592|0||||||
usa_0023|GOOGL|20180601|20180601|20180601||||||0||||1.4667||
usa_0023|GOOGL|20180602|20180601|20180601||||||0||||||
usa_0023|GOOGL|20180604|20180601|20180601||||||0||||||
usa_0023|GOOGL|20180605|20180601|20180601||||||0||||||
usa_0023|GOOGL|20180606|20180601|20180601|6.89|||1146.95||0|2.0541|796612.7462|48.6821|||
usa_0023|GOOGL|20180607|20180601|20180601||||||0||||||
usa_0023|GOOGL|20180608|20180601|20180601||||||0||||||
usa_0023|GOOGL|20180611|20180601|20180601||||||0||||||
usa_0023|GOOGL|20180612|20180601|20180601||4.9586||||0||||||
usa_0023|GOOGL|20180613|20180601|20180601|6.8737|||||0|2.059|794723.5734|48.5666|1.4546|35|1253.5714
usa_0023|GOOGL|20180614|20180601|20180601||||||0||||||
usa_0023|GOOGL|20180615|20180601|20180601|||||3066660|0||||||
usa_0023|GOOGL|20180618|20180615|20180615||||||0||||||
usa_0023|GOOGL|20180619|20180615|20180615||||||0||||||
usa_0023|GOOGL|20180620|20180615|20180615|7.113|||1184.07||0|1.9897|822394.3976|50.2576|1.4546||
usa_0023|GOOGL|20180621|20180615|20180615||||||0||||||
usa_0023|GOOGL|20180622|20180615|20180615||||||0||||||
usa_0023|GOOGL|20180625|20180615|20180615||||||0||||||
usa_0023|GOOGL|20180626|20180615|20180615||4.8914||||0||||||
usa_0023|GOOGL|20180627|20180615|20180615|6.7098|||||0|2.1093|775769.3367|47.4083|1.4419||
usa_0023|GOOGL|20180628|20180615|20180615||||||0|||||35|1255
usa_0023|GOOGL|20180629|20180615|20180615|||||2428769|0||||||
usa_0023|GOOGL|20180702|20180701|20180701||||||0||||||
usa_0023|GOOGL|20180703|20180701|20180701||||||0||||||
usa_0023|GOOGL|20180704|20180701|20180701||||||||||1.4419||
usa_0023|GOOGL|20180705|20180701|20180701|6.4876|||1141.29||0|2.0231|794276.2103|49.4279||35|1257.5714
usa_0023|GOOGL|20180706|20180701|20180701||||||0||||||
usa_0023|GOOGL|20180709|20180701|20180701||||||0||||||
usa_0023|GOOGL|20180710|20180701|20180701||5.014||||0|||||36|1261.5278
usa_0023|GOOGL|20180711|20180701|20180701||||||0||||1.4546||
usa_0023|GOOGL|20180712|20180701|20180701|6.8285|||||0|1.9221|836012.092|52.0251|||
usa_0023|GOOGL|20180713|20180701|20180701|||||2457976|0|||||36|1264.3056
usa_0023|GOOGL|20180716|20180715|20180715||||||0|||||36|1265.9722
usa_0023|GOOGL|20180717|20180715|20180715||||||0||||||
usa_0023|GOOGL|20180718|20180715|20180715||||||0||||1.4546|37|1269.5946
usa_0023|GOOGL|20180719|20180715|20180715|6.8162|||1199.1||0|1.9256|834187.25|51.9316||36|1273.4722
usa_0023|GOOGL|20180720|20180715|20180715||||||0||||||
usa_0023|GOOGL|20180723|20180715|20180715||||||0|||||36|1274.3056
usa_0023|GOOGL|20180724|20180715|20180715||5.4029||||0|||||37|1356.1351
usa_0023|GOOGL|20180725|20180715|20180715||||||0||||1.4667|37|1366.6757
usa_0023|GOOGL|20180726|20180715|20180715|7.3074|||||0|1.7962|894293.8119|55.6735|||
usa_0023|GOOGL|20180727|20180715|20180715||||||0|||||38|1364.5921
usa_0023|GOOGL|20180730|20180715|20180715||||||0||||||
usa_0023|GOOGL|20180731|20180715|20180715|||||2902636|0||||||
usa_0023|GOOGL|20180801|20180801|20180801||||||0||||1.4667||
usa_0023|GOOGL|20180802|20180801|20180801|7.0552|||1241.13||0|1.8604|863426.5879|53.7518|||
usa_0023|GOOGL|20180803|20180801|20180801||||||0|||||38|1367.4605
usa_0023|GOOGL|20180806|20180801|20180801||||||0||||||
usa_0023|GOOGL|20180807|20180801|20180801||5.393||||0||||||
usa_0023|GOOGL|20180808|20180801|20180801||||||0||||||
usa_0023|GOOGL|20180809|20180801|20180801|7.1878|||||0|1.8261|879656.751|54.7622|||
usa_0023|GOOGL|20180810|20180801|20180801||||||0||||||
usa_0023|GOOGL|20180813|20180801|20180801||||||0||||||
usa_0023|GOOGL|20180814|20180801|20180801||||||0||||||
usa_0023|GOOGL|20180815|20180801|20180801|||||2867703|0||||1.4318||
usa_0023|GOOGL|20180816|20180815|20180815|6.9581|||1224.06||0|1.8863|851551.3679|53.0126|||
usa_0023|GOOGL|20180817|20180815|20180815||||||0||||||
usa_0023|GOOGL|20180820|20180815|20180815||||||0||||||
usa_0023|GOOGL|20180821|20180815|20180815||5.2279||||0|||||37|1370.3649
usa_0023|GOOGL|20180822|20180815|20180815||||||0||||1.4419|37|1374.6892
usa_0023|GOOGL|20180823|20180815|20180815|6.9416|||||0|1.8908|849533.9022|52.887||36|1375.375
usa_0023|GOOGL|20180824|20180815|20180815||||||0||||||
usa_0023|GOOGL|20180827|20180815|20180815||||||0||||||
usa_0023|GOOGL|20180828|20180815|20180815||||||0||||||
usa_0023|GOOGL|20180829|20180815|20180815||||||0||||1.4524|36|1380.6528
usa_0023|GOOGL|20180830|20180815|20180815|7.1308|||1254.44||0|1.8407|872686.0594|54.3283|||
usa_0023|GOOGL|20180831|20180815|20180815|||||2332833|0||||||
usa_0023|GOOGL|20180904|20180901|20180901||5.2017||||0||||||
usa_0023|GOOGL|20180905|20180901|20180901||||||0||||||
usa_0023|GOOGL|20180906|20180901|20180901|6.7304|||||0|1.9502|823675.5584|51.2772|||
usa_0023|GOOGL|20180907|20180901|20180901||||||0||||1.4524||
usa_0023|GOOGL|20180910|20180901|20180901||||||0||||||
usa_0023|GOOGL|20180911|20180901|20180901||||||0||||||
usa_0023|GOOGL|20180912|20180901|20180901||||||0|||||36|1382.0417
usa_0023|GOOGL|20180913|20180901|20180901|6.7198|||1182.14||0|1.9532|822388.5545|51.1971|||
usa_0023|GOOGL|20180914|20180901|20180901|||||2207351|0||||||
usa_0023|GOOGL|20180917|20180915|20180915||||||0||||||
usa_0023|GOOGL|20180918|20180915|20180915||5.0119||||0||||||
usa_0023|GOOGL|20180919|20180915|20180915||||||0||||||
usa_0023|GOOGL|20180920|20180915|20180915|6.7734|||||0|1.9378|828948.7961|51.6055|1.4524||
usa_0023|GOOGL|20180921|20180915|20180915||||||0||||||
usa_0023|GOOGL|20180924|20180915|20180915||||||0||||||
usa_0023|GOOGL|20180925|20180915|20180915||||||0||||||
usa_0023|GOOGL|20180926|20180915|20180915||||||0||||||
usa_0023|GOOGL|20180927|20180915|20180915|6.8632|||1207.36||0|1.9124|839933.5486|52.2893|1.4524||
usa_0023|GOOGL|20180928|20180915|20180915|||||1798300|0|||||36|1383.4306
usa_0023|GOOGL|20181001|20181001|20181001||||||0||||||
usa_0023|GOOGL|20181002|20181001|20181001||4.9486||||0||||||
usa_0023|GOOGL|20181003|20181001|20181001||||||0||||||
usa_0023|GOOGL|20181004|20181001|20181001|6.3839|||||0|2.2581|819190.106|44.284|1.4524||
usa_0023|GOOGL|20181005|20181001|20181001||||||0||||||
usa_0023|GOOGL|20181008|20181001|20181001||||||0||||||
usa_0023|GOOGL|20181009|20181001|20181001||||||0||||||
usa_0023|GOOGL|20181010|20181001|20181001||||||0||||||
usa_0023|GOOGL|20181011|20181001|20181001|5.9156|||1090.74||0|2.4369|759108.1382|41.0361|1.4524|37|1385.2297
usa_0023|GOOGL|20181012|20181001|20181001||||||0|||||37|1383.3378
usa_0023|GOOGL|20181015|20181001|20181001|||||1945093|0||||||
usa_0023|GOOGL|20181016|20181015|20181015||4.643||||0||||||
usa_0023|GOOGL|20181017|20181015|20181015||||||0|||||38|1382.4605
usa_0023|GOOGL|20181018|20181015|20181015|5.9545|||||0|2.421|764098.1499|41.3059|1.4419||
usa_0023|GOOGL|20181019|20181015|20181015||||||0|||||38|1385.75
usa_0023|GOOGL|20181022|20181015|20181015||||||0||||||
usa_0023|GOOGL|20181023|20181015|20181015||||||0||||||
usa_0023|GOOGL|20181024|20181015|20181015||||||0|||||39|1386.1154
usa_0023|GOOGL|20181025|20181015|20181015|5.9853|||1103.59||0|2.4085|767509.3229|41.5196|1.4186||
usa_0023|GOOGL|20181026|20181015|20181015||||||0|||||38|1359.0132
usa_0023|GOOGL|20181028|20181015|20181015|||||||||||38|1355.0658
usa_0023|GOOGL|20181029|20181015|20181015||||||0|||||38|1349.8026
usa_0023|GOOGL|20181030|20181015|20181015||4.2976||||0|||||37|1348.1757
usa_0023|GOOGL|20181031|20181015|20181015|||||1910304|0||||||
usa_0023|GOOGL|20181101|20181101|20181101|5.8898|||||0|2.4476|755262.1667|40.857|1.4186||
usa_0023|GOOGL|20181102|20181101|20181101||||||0|||||37|1347.7703
usa_0023|GOOGL|20181105|20181101|20181101||||||0||||||
usa_0023|GOOGL|20181106|20181101|20181101||||||0||||||
usa_0023|GOOGL|20181107|20181101|20181101||||||0||||||
usa_0023|GOOGL|20181108|20181101|20181101|5.9367|||1094.63||0|2.4282|761277.9476|41.1825|||
usa_0023|GOOGL|20181109|20181101|20181101||||||0||||||
usa_0023|GOOGL|20181110|20181101|20181101||||||||||1.4186||
usa_0023|GOOGL|20181112|20181101|20181101||||||0||||||
usa_0023|GOOGL|20181113|20181101|20181101||4.2913||||0|||||37|1347.3649
usa_0023|GOOGL|20181114|20181101|20181101||||||0||||||
usa_0023|GOOGL|20181115|20181101|20181101|5.8089||||1978248|0|2.4817|744878.8593|40.2953|||
usa_0023|GOOGL|20181116|20181115|20181115||||||0||||||
usa_0023|GOOGL|20181118|20181115|20181115||||||||||1.4546||
usa_0023|GOOGL|20181119|20181115|20181115||||||0||||||
usa_0023|GOOGL|20181120|20181115|20181115||||||0||||||
usa_0023|GOOGL|20181121|20181115|20181115||||||0||||||
usa_0023|GOOGL|20181123|20181115|20181115|5.5868|||1030.1||0|2.5803|716399.5266|38.7547|||
usa_0023|GOOGL|20181126|20181115|20181115||||||0||||1.4546|37|1344.6622
usa_0023|GOOGL|20181127|20181115|20181115||4.3089||||0||||||
usa_0023|GOOGL|20181128|20181115|20181115||||||0||||||
usa_0023|GOOGL|20181129|20181115|20181115||||||0||||||
usa_0023|GOOGL|20181130|20181115|20181115|6.0182||||2127166|0|2.3954|771723.8469|41.7476|||
usa_0023|GOOGL|20181203|20181201|20181201||||||0||||1.4546||
usa_0023|GOOGL|20181204|20181201|20181201||||||0||||||
usa_0023|GOOGL|20181206|20181201|20181201||||||0|||||38|1344.2763
usa_0023|GOOGL|20181207|20181201|20181201|5.6761|||1046.58||0|2.5397|727860.8063|39.3747|||
usa_0023|GOOGL|20181210|20181201|20181201||||||0||||1.4444||
usa_0023|GOOGL|20181211|20181201|20181201||4.3473||||0||||||
usa_0023|GOOGL|20181212|20181201|20181201||||||0||||||
usa_0023|GOOGL|20181213|20181201|20181201||||||0||||||
usa_0023|GOOGL|20181214|20181201|20181201|5.704||||2229892|0|2.5273|731428.5469|39.5677|||
usa_0023|GOOGL|20181217|20181215|20181215||||||0||||1.4444||
usa_0023|GOOGL|20181218|20181215|20181215||||||0||||||
usa_0023|GOOGL|20181219|20181215|20181215||||||0||||||
usa_0023|GOOGL|20181220|20181215|20181215||||||0||||||
usa_0023|GOOGL|20181221|20181215|20181215|5.3761|||991.25||0|2.6815|689380.6725|37.2931|||
usa_0023|GOOGL|20181224|20181215|20181215||||||0||||||
usa_0023|GOOGL|20181226|20181215|20181215||4.2908||||0||||||
usa_0023|GOOGL|20181227|20181215|20181215||||||0||||||
usa_0023|GOOGL|20181228|20181215|20181215|5.6767|||||0|2.5395|727930.3529|39.3785|||
usa_0023|GOOGL|20181231|20181215|20181215|||||2621656|0||||||
usa_0023|GOOGL|20190102|20190101|20190101||||||0||||1.4444|38|1342.9605
usa_0023|GOOGL|20190103|20190101|20190101||||||0|||||38|1345.8553
usa_0023|GOOGL|20190104|20190101|20190101|5.5416||0.1721|1078.07||0|4.0535|749858.0569|24.6698|||
usa_0023|GOOGL|20190107|20190101|20190101||||||0|||||38|1350.5921
usa_0023|GOOGL|20190108|20190101|20190101||||||0||||||
usa_0023|GOOGL|20190109|20190101|20190101||4.2355||||0||||1.3556||
usa_0023|GOOGL|20190110|20190101|20190101||||||0|||||39|1352.6282
usa_0023|GOOGL|20190111|20190101|20190101|5.4717||0.17|||0|4.1053|740398.4953|24.3586|||
usa_0023|GOOGL|20190114|20190101|20190101||||||0||||||
usa_0023|GOOGL|20190115|20190101|20190101|||||1817239|0||||||
usa_0023|GOOGL|20190116|20190115|20190115||||||0||||1.3556||
usa_0023|GOOGL|20190117|20190115|20190115||||||0||||||
usa_0023|GOOGL|20190118|20190115|20190115|5.6918||0.1768|1107.3||0|3.9465|770189.1588|25.3387|||
usa_0023|GOOGL|20190122|20190115|20190115||||||0||||||
usa_0023|GOOGL|20190123|20190115|20190115||4.2463||||0||||1.3556||
usa_0023|GOOGL|20190124|20190115|20190115||||||0|||||39|1351.0897
usa_0023|GOOGL|20190125|20190115|20190115|5.662||0.1759|||0|3.9673|766161.8896|25.2062|||
usa_0023|GOOGL|20190128|20190115|20190115||||||0||||||
usa_0023|GOOGL|20190129|20190115|20190115||||||0||||||
usa_0023|GOOGL|20190130|20190115|20190115||||||0||||1.3556|39|1350.7051
usa_0023|GOOGL|20190131|20190115|20190115|||||1606498|0|||||39|1348.6538
usa_0023|GOOGL|20190201|20190201|20190201|5.75||0.1786|1118.62||0|3.9066|777649.4108|25.5977|||
usa_0023|GOOGL|20190204|20190201|20190201||||||0||||||
usa_0023|GOOGL|20190205|20190201|20190201||||||0|||||40|1334.9875
usa_0023|GOOGL|20190206|20190201|20190201||4.3947||||0||||1.3778|40|1334.3625
usa_0023|GOOGL|20190207|20190201|20190201||||||0|||||39|1337.2949
usa_0023|GOOGL|20190208|20190201|20190201|5.6665||0.176|||0|3.9642|766359.5836|25.2261|||
usa_0023|GOOGL|20190211|20190201|20190201||||||0||||||
usa_0023|GOOGL|20190212|20190201|20190201||||||0||||||
usa_0023|GOOGL|20190213|20190201|20190201||||||0||||||
usa_0023|GOOGL|20190214|20190201|20190201||||||0|||||38|1338.6053
usa_0023|GOOGL|20190215|20190201|20190201|5.7552||0.1788|1119.63|2183291|0|3.9031|778351.549|25.6208|1.3864||
usa_0023|GOOGL|20190219|20190215|20190215||||||0||||||
usa_0023|GOOGL|20190220|20190215|20190215||4.3857||||0||||||
usa_0023|GOOGL|20190221|20190215|20190215||||||0||||||
usa_0023|GOOGL|20190222|20190215|20190215|5.7394||0.1783|||0|3.9138|776217.3268|25.5506|||
usa_0023|GOOGL|20190225|20190215|20190215||||||0||||||
usa_0023|GOOGL|20190226|20190215|20190215||||||0||||||
usa_0023|GOOGL|20190227|20190215|20190215||||||0||||||
usa_0023|GOOGL|20190228|20190215|20190215|||||2025784|0||||||
usa_0023|GOOGL|20190301|20190301|20190301|5.9037||0.1834|1148.52||0|3.8049|798435.4841|26.2819|1.3864||
usa_0023|GOOGL|20190304|20190301|20190301||||||0|||||39|1338.8974
usa_0023|GOOGL|20190305|20190301|20190301||||||0||||||
usa_0023|GOOGL|20190306|20190301|20190301||4.5593||||0||||||
usa_0023|GOOGL|20190307|20190301|20190301||||||0||||||
usa_0023|GOOGL|20190308|20190301|20190301|5.9111||0.1836|||0|3.8001|799443.5044|26.3151|||
usa_0023|GOOGL|20190311|20190301|20190301||||||0||||1.4||
usa_0023|GOOGL|20190312|20190301|20190301||||||0||||||
usa_0023|GOOGL|20190313|20190301|20190301||||||0||||||
usa_0023|GOOGL|20190314|20190301|20190301||||||0||||||
usa_0023|GOOGL|20190315|20190301|20190301|6.1184||0.1901|1190.3|2485347|0|3.6713|827480.3719|27.238|||
usa_0023|GOOGL|20190318|20190315|20190315||||||0||||||
usa_0023|GOOGL|20190319|20190315|20190315||||||0||||1.4||
usa_0023|GOOGL|20190320|20190315|20190315||4.7999||||0||||||
usa_0023|GOOGL|20190321|20190315|20190315||||||0||||||
usa_0023|GOOGL|20190322|20190315|20190315|6.2076||0.1928|||0|3.6186|839541.856|27.635|||
usa_0023|GOOGL|20190325|20190315|20190315||||||0||||||
usa_0023|GOOGL|20190326|20190315|20190315||||||0||||1.3954|38|1338.2105
usa_0023|GOOGL|20190327|20190315|20190315||||||0||||||
usa_0023|GOOGL|20190328|20190315|20190315||||||0||||||
usa_0023|GOOGL|20190329|20190315|20190315|6.0495||0.1879|1176.89|1875272|0|3.7132|818157.9223|26.9311|||
usa_0023|GOOGL|20190330|20190315|20190315|||||||||||38|1340.8421
usa_0023|GOOGL|20190401|20190401|20190401||||||0||||||
usa_0023|GOOGL|20190402|20190401|20190401||||||0||||||
usa_0023|GOOGL|20190403|20190401|20190401||4.5852||||0||||||
usa_0023|GOOGL|20190404|20190401|20190401||||||0||||1.3954|38|1345.4474
usa_0023|GOOGL|20190405|20190401|20190401|5.9904||0.4389|||0|3.2911|841693.6539|30.385|||
usa_0023|GOOGL|20190408|20190401|20190401||||||0||||||
usa_0023|GOOGL|20190409|20190401|20190401||||||0||||||
usa_0023|GOOGL|20190410|20190401|20190401||||||0||||||
usa_0023|GOOGL|20190411|20190401|20190401||||||0||||1.3954||
usa_0023|GOOGL|20190412|20190401|20190401|6.0462||0.443|1222.73||0|3.2607|849530.7949|30.6679|||
usa_0023|GOOGL|20190415|20190401|20190401|||||1571305|0||||||
usa_0023|GOOGL|20190416|20190415|20190415||||||0||||||
usa_0023|GOOGL|20190417|20190415|20190415||4.6962||||0||||||
usa_0023|GOOGL|20190418|20190415|20190415||||||0||||||
usa_0023|GOOGL|20190422|20190415|20190415|6.1996||0.4542|||0|3.18|870415.1067|31.4462|1.3954|38|1345.579
usa_0023|GOOGL|20190423|20190415|20190415||||||0||||||
usa_0023|GOOGL|20190424|20190415|20190415||||||0|||||38|1348.2105
usa_0023|GOOGL|20190425|20190415|20190415||||||0|||||37|1344.7838
usa_0023|GOOGL|20190426|20190415|20190415||||1277.42||0||||||
usa_0023|GOOGL|20190429|20190415|20190415|6.4095||0.4696|||0|3.0759|899878.8136|32.5107|1.4048||
usa_0023|GOOGL|20190430|20190415|20190415|||||1922155|0|||||37|1337.2162
usa_0023|GOOGL|20190501|20190501|20190501||4.4398||||0||||||
usa_0023|GOOGL|20190502|20190501|20190501||||||0||||||
usa_0023|GOOGL|20190503|20190501|20190501||||||0||||||
usa_0023|GOOGL|20190504|20190501|20190501|||||||||||37|1340.1892
usa_0023|GOOGL|20190506|20190501|20190501|5.9014||0.4324|||0|3.3407|828552.2055|29.9338|||
usa_0023|GOOGL|20190507|20190501|20190501||||||0||||||
usa_0023|GOOGL|20190508|20190501|20190501||||||0||||1.4524||
usa_0023|GOOGL|20190509|20190501|20190501||||||0||||||
usa_0023|GOOGL|20190510|20190501|20190501||||1167.64||0||||||
usa_0023|GOOGL|20190513|20190501|20190501|5.6202||0.4118|||0|3.5079|789070.5606|28.5074|||
usa_0023|GOOGL|20190514|20190501|20190501||||||0||||||
usa_0023|GOOGL|20190515|20190501|20190501||4.4302|||2264251|0||||1.4524|37|1342.8919
usa_0023|GOOGL|20190516|20190515|20190515||||||0||||||
usa_0023|GOOGL|20190517|20190515|20190515||||||0||||||
usa_0023|GOOGL|20190520|20190515|20190515|5.6601||0.4147|||0|3.4831|794673.1081|28.7098|||
usa_0023|GOOGL|20190521|20190515|20190515||||||0||||||
usa_0023|GOOGL|20190522|20190515|20190515||||||0||||||
usa_0023|GOOGL|20190523|20190515|20190515||||||0||||||
usa_0023|GOOGL|20190524|20190515|20190515||||1138.61||0||||1.4524||
usa_0023|GOOGL|20190528|20190515|20190515|5.6349||0.4129|||0|3.4987|791132.4647|28.5819||38|1340.9737
usa_0023|GOOGL|20190529|20190515|20190515||4.2378||||0|||||39|1338.641
usa_0023|GOOGL|20190530|20190515|20190515||||||0||||||
usa_0023|GOOGL|20190531|20190515|20190515|||||2039179|0||||1.5227||
usa_0023|GOOGL|20190603|20190601|20190601||||||0|||||40|1335.175
usa_0023|GOOGL|20190604|20190601|20190601|5.2142||0.382|||0|3.781|732073.1447|26.4482|||
usa_0023|GOOGL|20190605|20190601|20190601||||||0||||||
usa_0023|GOOGL|20190606|20190601|20190601||||||0||||||
usa_0023|GOOGL|20190607|20190601|20190601||||1068.37||0||||1.5333||
usa_0023|GOOGL|20190610|20190601|20190601||||||0||||||
usa_0023|GOOGL|20190611|20190601|20190601|5.3455||0.3917|||0|3.6881|750505.3176|27.1141|||
usa_0023|GOOGL|20190612|20190601|20190601||4.0832||||0||||||
usa_0023|GOOGL|20190613|20190601|20190601||||||0||||||
usa_0023|GOOGL|20190614|20190601|20190601|||||2142611|0||||1.5333||
usa_0023|GOOGL|20190617|20190615|20190615||||||0||||||
usa_0023|GOOGL|20190618|20190615|20190615|5.4652||0.4004|||0|3.6074|767306.0175|27.7211|||
usa_0023|GOOGL|20190619|20190615|20190615||||||0||||||
usa_0023|GOOGL|20190620|20190615|20190615||||||0||||||
usa_0023|GOOGL|20190621|20190615|20190615||||1125.37||0||||||
usa_0023|GOOGL|20190624|20190615|20190615||||||0||||1.5333||
usa_0023|GOOGL|20190625|20190615|20190615|5.3779||0.394|||0|3.6659|755045.672|27.2782|||
usa_0023|GOOGL|20190626|20190615|20190615||4.0878||||0||||||
usa_0023|GOOGL|20190627|20190615|20190615||||||0||||||
usa_0023|GOOGL|20190628|20190615|20190615|||||2266255|0||||||
usa_0023|GOOGL|20190701|20190701|20190701||||||0||||||
usa_0023|GOOGL|20190702|20190701|20190701|5.2622||0.1961|||0|4.4526|772200.03|22.4586|||
usa_0023|GOOGL|20190703|20190701|20190701||||||0||||1.5333||
usa_0023|GOOGL|20190705|20190701|20190701||||1132.665||0||||||
usa_0023|GOOGL|20190708|20190701|20190701||||||0||||||
usa_0023|GOOGL|20190709|20190701|20190701|5.3175||0.1981|||0|4.4063|780313.4745|22.6946|||
usa_0023|GOOGL|20190710|20190701|20190701||4.1201||||0||||||
usa_0023|GOOGL|20190711|20190701|20190701||||||0||||1.5||
usa_0023|GOOGL|20190712|20190701|20190701||||||0||||||
usa_0023|GOOGL|20190715|20190701|20190701|||||2710615|0|||||40|1334.55
usa_0023|GOOGL|20190716|20190715|20190715|5.4554||0.2033|||0|4.2949|800558.913|23.2834|||
usa_0023|GOOGL|20190717|20190715|20190715||||||0||||||
usa_0023|GOOGL|20190718|20190715|20190715||||||0||||1.5227||
usa_0023|GOOGL|20190719|20190715|20190715||||1131.55||0||||||
usa_0023|GOOGL|20190722|20190715|20190715||||||0||||||
usa_0023|GOOGL|20190723|20190715|20190715|5.4298||0.2023|||0|4.3151|796056.0331|23.1742|||
usa_0023|GOOGL|20190724|20190715|20190715||4.112||||0||||||
usa_0023|GOOGL|20190725|20190715|20190715||||||0||||||
usa_0023|GOOGL|20190726|20190715|20190715||||||0||||1.5227|40|1385.875
usa_0023|GOOGL|20190727|20190715|20190715|||||||||||40|1384.625
usa_0023|GOOGL|20190729|20190715|20190715||||||0|||||40|1390.75
usa_0023|GOOGL|20190730|20190715|20190715|5.808||0.2164|||0|4.0342|851493.2352|24.7881|||
usa_0023|GOOGL|20190731|20190715|20190715|||||2608512|0||||||
usa_0023|GOOGL|20190801|20190801|20190801||||||0|||||41|1392.1951
usa_0023|GOOGL|20190802|20190801|20190801||||1196.32||0||||1.5111||
usa_0023|GOOGL|20190805|20190801|20190801||||||0|||||41|1394.6342
usa_0023|GOOGL|20190806|20190801|20190801|5.5388||0.2064|||0|4.2303|812024.9983|23.6391|||
usa_0023|GOOGL|20190807|20190801|20190801||4.2425||||0||||||
usa_0023|GOOGL|20190808|20190801|20190801||||||0|||||40|1397
usa_0023|GOOGL|20190809|20190801|20190801||||||0||||1.5111|40|1397.125
usa_0023|GOOGL|20190812|20190801|20190801||||||0||||||
usa_0023|GOOGL|20190813|20190801|20190801|5.6601||0.2109|||0|4.1396|829810.6672|24.1568|||
usa_0023|GOOGL|20190814|20190801|20190801||||||0||||||
usa_0023|GOOGL|20190815|20190801|20190801|||||2471107|0|||||40|1399
usa_0023|GOOGL|20190816|20190815|20190815||||1179.21||0||||1.5111||
usa_0023|GOOGL|20190819|20190815|20190815||||||0||||||
usa_0023|GOOGL|20190820|20190815|20190815|5.5976||0.2086|||0|4.1858|820657.8084|23.8904|||
usa_0023|GOOGL|20190821|20190815|20190815||4.299||||0|||||41|1395.1951
usa_0023|GOOGL|20190822|20190815|20190815||||||0||||||
usa_0023|GOOGL|20190823|20190815|20190815||||||0||||||
usa_0023|GOOGL|20190826|20190815|20190815||||||0||||1.5435||
usa_0023|GOOGL|20190827|20190815|20190815|5.5375||0.2063|||0|4.2312|811844.7147|23.6338|||
usa_0023|GOOGL|20190828|20190815|20190815||||||0||||||
usa_0023|GOOGL|20190829|20190815|20190815||||||0||||||
usa_0023|GOOGL|20190830|20190815|20190815||||1190.53|2301612|0||||||
usa_0023|GOOGL|20190903|20190901|20190901|5.5315||0.2061|||0|4.2358|810964.0987|23.6082|1.5435||
usa_0023|GOOGL|20190904|20190901|20190901||4.2654||||0||||||
usa_0023|GOOGL|20190905|20190901|20190901||||||0||||||
usa_0023|GOOGL|20190906|20190901|20190901||||||0||||||
usa_0023|GOOGL|20190909|20190901|20190901||||||0||||||
usa_0023|GOOGL|20190910|20190901|20190901|5.7025||0.2125|||0|4.1088|836030.4509|24.3379|1.5435||
usa_0023|GOOGL|20190911|20190901|20190901||||||0||||||
usa_0023|GOOGL|20190912|20190901|20190901||||||0||||||
usa_0023|GOOGL|20190913|20190901|20190901||||1240.03|2139376|0||||||
usa_0023|GOOGL|20190916|20190915|20190915||||||0||||||
usa_0023|GOOGL|20190917|20190915|20190915|5.8169||0.2167|||0|4.028|852796.8242|24.826|1.5435||
usa_0023|GOOGL|20190918|20190915|20190915||4.4472||||0|||||41|1396.4146
usa_0023|GOOGL|20190919|20190915|20190915||||||0||||||
usa_0023|GOOGL|20190920|20190915|20190915||||||0|||||41|1397.3902
usa_0023|GOOGL|20190923|20190915|20190915||||||0|||||41|1400.4146
usa_0023|GOOGL|20190924|20190915|20190915|5.7622||0.2147|||0|4.0662|844788.0727|24.5929|||
usa_0023|GOOGL|20190925|20190915|20190915||||||0||||||
usa_0023|GOOGL|20190926|20190915|20190915||||||0||||||
usa_0023|GOOGL|20190927|20190915|20190915||||1225.95||0||||1.5435||
usa_0023|GOOGL|20190930|20190915|20190915|||||2659624|0||||||
usa_0023|GOOGL|20191001|20191001|20191001|5.4443||0.3436|||0|3.864|833232.636|25.8798|||
usa_0023|GOOGL|20191002|20191001|20191001||4.1742||||0||||||
usa_0023|GOOGL|20191003|20191001|20191001||||||0|||||41|1403.4634
usa_0023|GOOGL|20191004|20191001|20191001||||||0||||||
usa_0023|GOOGL|20191007|20191001|20191001||||||0||||1.5435||
usa_0023|GOOGL|20191008|20191001|20191001|5.3726||0.3391|||0|3.9155|822267.9578|25.5393|||
usa_0023|GOOGL|20191009|20191001|20191001||||||0||||||
usa_0023|GOOGL|20191010|20191001|20191001||||||0||||||
usa_0023|GOOGL|20191011|20191001|20191001||||1215.71||0||||||
usa_0023|GOOGL|20191014|20191001|20191001||||||0||||1.5435|41|1404.6829
usa_0023|GOOGL|20191015|20191001|20191001|5.6079||0.3539||2589613|0|3.7513|858271.0694|26.6575|||
usa_0023|GOOGL|20191016|20191015|20191015||4.4048||||0||||||
usa_0023|GOOGL|20191017|20191015|20191015||||||0||||||
usa_0023|GOOGL|20191018|20191015|20191015||||||0||||||
usa_0023|GOOGL|20191021|20191015|20191015||||||0||||1.5435||
usa_0023|GOOGL|20191022|20191015|20191015|5.6032||0.3536|||0|3.7544|856040.0009|26.6352||41|1407.1219
usa_0023|GOOGL|20191023|20191015|20191015||||||0|||||41|1412
usa_0023|GOOGL|20191024|20191015|20191015||||||0||||||
usa_0023|GOOGL|20191025|20191015|20191015||||1264.3||0|||||41|1413.2195
usa_0023|GOOGL|20191028|20191015|20191015||||||0||||1.5435||
usa_0023|GOOGL|20191029|20191015|20191015|5.691||0.3592|||0|3.6965|869461.3177|27.0528||42|1434
usa_0023|GOOGL|20191030|20191015|20191015||4.4596||||0|||||42|1435.1905
usa_0023|GOOGL|20191031|20191015|20191015|||||2699136|0||||||
usa_0023|GOOGL|20191101|20191101|20191101||||||0||||||
usa_0023|GOOGL|20191104|20191101|20191101||||||0||||1.5435||
usa_0023|GOOGL|20191105|20191101|20191101|5.83||0.3679|||0|3.6084|890689.8959|27.7133||41|1438.4878
usa_0023|GOOGL|20191106|20191101|20191101||||||0|||||40|1441.95
usa_0023|GOOGL|20191107|20191101|20191101||||||0||||||
usa_0023|GOOGL|20191108|20191101|20191101||||1309||0||||||
usa_0023|GOOGL|20191111|20191101|20191101||||||0||||1.5454|40|1444.45
usa_0023|GOOGL|20191112|20191101|20191101|5.856||0.3696|||0|3.5923|894669.3922|27.8371|||
usa_0023|GOOGL|20191113|20191101|20191101||4.5851||||0||||||
usa_0023|GOOGL|20191114|20191101|20191101||||||0||||||
usa_0023|GOOGL|20191115|20191101|20191101|||||2944801|0||||||
usa_0023|GOOGL|20191118|20191115|20191115||||||0||||1.5454|40|1446.4
usa_0023|GOOGL|20191119|20191115|20191115|5.9255||0.374|||0|3.5502|905276.7844|28.1672|||
usa_0023|GOOGL|20191120|20191115|20191115||||||0||||||
usa_0023|GOOGL|20191121|20191115|20191115||||||0||||||
usa_0023|GOOGL|20191122|20191115|20191115||||1293.67||0||||||
usa_0023|GOOGL|20191125|20191115|20191115||||||0||||1.5454|40|1449.025
usa_0023|GOOGL|20191126|20191115|20191115|5.9273||0.3741|||0|3.5491|905559.5562|28.176|||
usa_0023|GOOGL|20191127|20191115|20191115||4.6416||||0||||||
usa_0023|GOOGL|20191129|20191115|20191115|||||3200763|0||||||
usa_0023|GOOGL|20191202|20191201|20191201||||||0||||1.5454||
usa_0023|GOOGL|20191203|20191201|20191201|5.8449||0.3689|||0|3.5992|892965.8643|27.7841||40|1450.275
usa_0023|GOOGL|20191204|20191201|20191201||||||0||||||
usa_0023|GOOGL|20191205|20191201|20191201||||||0|||||40|1455.275
usa_0023|GOOGL|20191206|20191201|20191201||||1339.39||0||||||
usa_0023|GOOGL|20191209|20191201|20191201||||||0||||1.5111||
usa_0023|GOOGL|20191210|20191201|20191201|6.0622||0.3826|||0|3.4701|926174.3126|28.8174|||
usa_0023|GOOGL|20191211|20191201|20191201||4.7552||||0||||||
usa_0023|GOOGL|20191212|20191201|20191201||||||0||||||
usa_0023|GOOGL|20191213|20191201|20191201|||||3367713|0||||||
usa_0023|GOOGL|20191216|20191215|20191215||||||0||||1.5111||
usa_0023|GOOGL|20191217|20191215|20191215|6.1164||0.386|||0|3.4394|934450.5614|29.0749|||
usa_0023|GOOGL|20191218|20191215|20191215||||||0||||||
usa_0023|GOOGL|20191219|20191215|20191215||||||0|||||40|1455.775
usa_0023|GOOGL|20191220|20191215|20191215||||1351.22||0||||||
usa_0023|GOOGL|20191223|20191215|20191215||||||0||||||
usa_0023|GOOGL|20191224|20191215|20191215|6.0692||0.383|||0|3.4662|927236.4312|28.8504|1.5435||
usa_0023|GOOGL|20191226|20191215|20191215||4.8196||||0||||||
usa_0023|GOOGL|20191227|20191215|20191215||||||0||||||
usa_0023|GOOGL|20191230|20191215|20191215||||||0||||||
usa_0023|GOOGL|20191231|20191215|20191215|5.7807||2.1718||3552341|0|3.6718|921949.0156|27.2344|||
usa_0023|GOOGL|20200102|20200101|20200101||||||0||||1.5435||
usa_0023|GOOGL|20200103|20200101|20200101||||1361.52||0||||||
usa_0023|GOOGL|20200106|20200101|20200101||||||0|||||40|1460.9
usa_0023|GOOGL|20200107|20200101|20200101|6.0211||2.2621|||0|3.5252|960303.0418|28.3674|||
usa_0023|GOOGL|20200108|20200101|20200101||||||0|||||40|1464.65
usa_0023|GOOGL|20200109|20200101|20200101||4.8515||||0||||1.4894|41|1474.6585
usa_0023|GOOGL|20200110|20200101|20200101||||||0|||||39|1477.2051
usa_0023|GOOGL|20200113|20200101|20200101||||||0|||||39|1483.6154
usa_0023|GOOGL|20200114|20200101|20200101|6.1743||2.3197|||0|3.4377|984725.1676|29.0889||39|1488.359
usa_0023|GOOGL|20200115|20200101|20200101|||||3126868|0||||||
usa_0023|GOOGL|20200116|20200115|20200115||||||0||||1.4894||
usa_0023|GOOGL|20200117|20200115|20200115||||1479.52||0|||||39|1500.2821
usa_0023|GOOGL|20200120|20200115|20200115|||||||||||39|1502.2821
usa_0023|GOOGL|20200121|20200115|20200115|6.3972||2.4034|||0|3.3179|1020284.5538|30.1393||39|1505.1026
usa_0023|GOOGL|20200122|20200115|20200115||||||0|||||39|1510.8718
usa_0023|GOOGL|20200123|20200115|20200115||5.0732||||0||||||
usa_0023|GOOGL|20200124|20200115|20200115||||||0||||1.4894|39|1516.5897
usa_0023|GOOGL|20200127|20200115|20200115||||||0|||||39|1521.7179
usa_0023|GOOGL|20200128|20200115|20200115|6.2602||2.352|||0|3.3906|996908.488|29.4937||39|1531.3333
usa_0023|GOOGL|20200129|20200115|20200115||||||0||||||
usa_0023|GOOGL|20200130|20200115|20200115||||||0|||||39|1534.5385
usa_0023|GOOGL|20200131|20200115|20200115||||1432.78|2982155|0||||1.4894|39|1537.1026
usa_0023|GOOGL|20200202|20200201|20200201|||||||||||39|1542.2308
usa_0023|GOOGL|20200203|20200201|20200201||||||0||||||
usa_0023|GOOGL|20200204|20200201|20200201|6.2382||2.3437|||0|3.4025|993410.2018|29.3902||40|1590.175
usa_0023|GOOGL|20200205|20200201|20200201||||||0|||||39|1596.8462
usa_0023|GOOGL|20200206|20200201|20200201||5.0358||||0||||||
usa_0023|GOOGL|20200207|20200201|20200201||||||0||||1.4894|39|1601.8974
usa_0023|GOOGL|20200210|20200201|20200201||||||0||||||
usa_0023|GOOGL|20200211|20200201|20200201|6.5172||2.4485|||0|3.2568|1037843.2482|30.7048|||
usa_0023|GOOGL|20200212|20200201|20200201||||||0|||||38|1597.5
usa_0023|GOOGL|20200213|20200201|20200201||||||0||||||
usa_0023|GOOGL|20200214|20200201|20200201||||1518.73|2986835|0||||1.5||
usa_0023|GOOGL|20200217|20200215|20200215|||||||||||38|1602.1053
usa_0023|GOOGL|20200218|20200215|20200215|6.5577||2.4637|||0|3.2367|1044289.9918|30.8955|||
usa_0023|GOOGL|20200219|20200215|20200215||||||0||||||
usa_0023|GOOGL|20200220|20200215|20200215||5.1757||||0||||||
usa_0023|GOOGL|20200221|20200215|20200215||||||0||||1.5||
usa_0023|GOOGL|20200224|20200215|20200215||||||0|||||38|1604.4737
usa_0023|GOOGL|20200225|20200215|20200215|5.9832||2.2479|||0|3.5475|952798.4662|28.1887|||
usa_0023|GOOGL|20200226|20200215|20200215||||||0||||||
usa_0023|GOOGL|20200227|20200215|20200215||||||0||||||
usa_0023|GOOGL|20200228|20200215|20200215||||1339.25|2993448|0||||1.5||
usa_0023|GOOGL|20200302|20200301|20200301||||||0||||||
usa_0023|GOOGL|20200303|20200301|20200301|5.7734||2.1691|||0|3.6764|919396.3617|27.2005|||
usa_0023|GOOGL|20200304|20200301|20200301||||||0||||||
usa_0023|GOOGL|20200305|20200301|20200301||4.4857||||0||||||
usa_0023|GOOGL|20200306|20200301|20200301||||||0||||1.5|38|1600
usa_0023|GOOGL|20200309|20200301|20200301||||||0||||||
usa_0023|GOOGL|20200310|20200301|20200301|5.5035||2.0677|||0|3.8567|876406.6161|25.9286||38|1596.579
usa_0023|GOOGL|20200311|20200301|20200301||||||0||||||
usa_0023|GOOGL|20200312|20200301|20200301||||||0||||||
usa_0023|GOOGL|20200313|20200301|20200301||||1214.27|4025098|0||||1.4783|38|1592.6316
usa_0023|GOOGL|20200316|20200315|20200315||||||0||||||
usa_0023|GOOGL|20200317|20200315|20200315|4.8254||1.8129|||0|4.3987|768427.097|22.734||38|1587.3684
usa_0023|GOOGL|20200318|20200315|20200315||||||0|||||38|1582.2368
usa_0023|GOOGL|20200319|20200315|20200315||3.7928||||0||||||
usa_0023|GOOGL|20200320|20200315|20200315||||||0||||1.4667|38|1574.3947
usa_0023|GOOGL|20200323|20200315|20200315||||||0|||||38|1566.5
usa_0023|GOOGL|20200324|20200315|20200315|4.877||1.8323|||0|4.3522|776640.1659|22.977||38|1560.579
usa_0023|GOOGL|20200325|20200315|20200315||||||0|||||38|1557.2895
usa_0023|GOOGL|20200326|20200315|20200315||||||0|||||38|1548.079
usa_0023|GOOGL|20200327|20200315|20200315||||1110.26||0||||1.4667||
usa_0023|GOOGL|20200328|20200315|20200315|||||||||||38|1544.2632
usa_0023|GOOGL|20200330|20200315|20200315||||||0|||||38|1518.5
usa_0023|GOOGL|20200331|20200315|20200315|4.8548||0.9659||4040716|0|4.2644|794741.2654|23.4501|||
usa_0023|GOOGL|20200401|20200401|20200401||||||0|||||38|1517.7105
usa_0023|GOOGL|20200402|20200401|20200401||3.7515||||0|||||38|1509.8158
usa_0023|GOOGL|20200403|20200401|20200401||||||0||||1.4444|38|1504.5526
usa_0023|GOOGL|20200406|20200401|20200401||||||0|||||38|1499.6842
usa_0023|GOOGL|20200407|20200401|20200401|4.9409||0.983|||0|4.1901|808838.7561|23.866||38|1492.8684
usa_0023|GOOGL|20200408|20200401|20200401||||||0|||||38|1489.3158
usa_0023|GOOGL|20200409|20200401|20200401||||||0|||||38|1491.421
usa_0023|GOOGL|20200413|20200401|20200401||||1210.41||0||||1.4444|38|1488.2632
usa_0023|GOOGL|20200414|20200401|20200401|5.2863||1.0517|||0|3.9163|865382.7792|25.5344|||
usa_0023|GOOGL|20200415|20200401|20200401|||||3920310|0|||||38|1481.0263
usa_0023|GOOGL|20200416|20200415|20200415||4.223||||0||||||
usa_0023|GOOGL|20200417|20200415|20200415||||||0|||||38|1472.3421
usa_0023|GOOGL|20200420|20200415|20200415||||||0||||1.4667|38|1469.1053
usa_0023|GOOGL|20200421|20200415|20200415|5.0646||1.0076|||0|4.0877|827444.9016|24.4634||38|1460.1579
usa_0023|GOOGL|20200422|20200415|20200415||||||0|||||38|1453.579
usa_0023|GOOGL|20200423|20200415|20200415||||||0||||||
usa_0023|GOOGL|20200424|20200415|20200415||||||0||||||
usa_0023|GOOGL|20200427|20200415|20200415||||1270.86||0||||1.4667|38|1457.5263
usa_0023|GOOGL|20200428|20200415|20200415|5.15||1.0246|||0|4.02|841390.8323|24.8757|||
usa_0023|GOOGL|20200429|20200415|20200415||||||0|||||39|1505.4154
usa_0023|GOOGL|20200430|20200415|20200415||4.5138|||3951116|0||||||
usa_0023|GOOGL|20200501|20200501|20200501||||||0|||||38|1504.7684
usa_0023|GOOGL|20200504|20200501|20200501||||||0||||1.4565|38|1508.4526
usa_0023|GOOGL|20200505|20200501|20200501|5.6364||1.1214|||0|3.673|920868.3022|27.2254||39|1512.7231
usa_0023|GOOGL|20200506|20200501|20200501||||||0|||||38|1512.1895
usa_0023|GOOGL|20200507|20200501|20200501||||||0||||||
usa_0023|GOOGL|20200508|20200501|20200501||||||0||||||
usa_0023|GOOGL|20200511|20200501|20200501||||1403.59||0||||1.4565||
usa_0023|GOOGL|20200512|20200501|20200501|5.7457||1.1431|||0|3.6032|938725.6466|27.7534||38|1517.4526
usa_0023|GOOGL|20200513|20200501|20200501||||||0||||||
usa_0023|GOOGL|20200514|20200501|20200501||4.5479||||0||||||
usa_0023|GOOGL|20200515|20200501|20200501|||||3971107|0|||||38|1522.5842
usa_0023|GOOGL|20200518|20200515|20200515||||||0||||1.4565||
usa_0023|GOOGL|20200519|20200515|20200515|5.7425||1.1425|||0|3.6052|938193.2029|27.7376|||
usa_0023|GOOGL|20200520|20200515|20200515||||||0||||||
usa_0023|GOOGL|20200521|20200515|20200515||||||0||||||
usa_0023|GOOGL|20200522|20200515|20200515||||||0||||||
usa_0023|GOOGL|20200526|20200515|20200515|5.9387||1.1815|1421.37||0|3.4861|970255.8737|28.6856|1.4565||
usa_0023|GOOGL|20200527|20200515|20200515||||||0|||||38|1524.6368
usa_0023|GOOGL|20200528|20200515|20200515||4.7536||||0||||||
usa_0023|GOOGL|20200529|20200515|20200515|||||3438085|0||||||
usa_0023|GOOGL|20200601|20200601|20200601||||||0||||||
usa_0023|GOOGL|20200602|20200601|20200601|6.0262||1.1989|||0|3.4355|984549.9407|29.1082|1.4565||
usa_0023|GOOGL|20200603|20200601|20200601||||||0||||||
usa_0023|GOOGL|20200604|20200601|20200601||||||0||||||
usa_0023|GOOGL|20200605|20200601|20200601||||||0|||||38|1524.4526
usa_0023|GOOGL|20200608|20200601|20200601||||||0||||||
usa_0023|GOOGL|20200609|20200601|20200601|6.067||1.207|1452.08||0|3.4123|991219.14|29.3053|||
usa_0023|GOOGL|20200610|20200601|20200601||||||0||||1.4565|38|1529.4526
usa_0023|GOOGL|20200611|20200601|20200601||4.6989||||0||||||
usa_0023|GOOGL|20200612|20200601|20200601||||||0||||||
usa_0023|GOOGL|20200615|20200601|20200601|||||3109973|0||||||
usa_0023|GOOGL|20200616|20200615|20200615|6.0436||1.2024|||0|3.4256|987389.6407|29.1921|||
usa_0023|GOOGL|20200617|20200615|20200615||||||0||||1.4565||
usa_0023|GOOGL|20200618|20200615|20200615||||||0||||||
usa_0023|GOOGL|20200619|20200615|20200615||||||0||||||
usa_0023|GOOGL|20200622|20200615|20200615||||||0||||||
usa_0023|GOOGL|20200623|20200615|20200615|6.1167||1.2169|1463.98||0|3.3846|999342.3204|29.5455|||
usa_0023|GOOGL|20200624|20200615|20200615||||||0||||1.4565|38|1538.6632
usa_0023|GOOGL|20200625|20200615|20200615||4.8303||||0|||||38|1542.6105
usa_0023|GOOGL|20200626|20200615|20200615||||||0|||||38|1543.3474
usa_0023|GOOGL|20200629|20200615|20200615||||||0|||||38|1541.1895
usa_0023|GOOGL|20200630|20200615|20200615|5.9203||||3094935|0|3.2065|965996.9308|31.1865|||
usa_0023|GOOGL|20200701|20200701|20200701||||||0||||1.4565|38|1545.1368
usa_0023|GOOGL|20200702|20200701|20200701||||||0|||||38|1547.3211
usa_0023|GOOGL|20200706|20200701|20200701||||||0||||||
usa_0023|GOOGL|20200707|20200701|20200701|6.2204|||1489.92||0|3.0518|1014955.8528|32.7671|||
usa_0023|GOOGL|20200708|20200701|20200701||||||0||||1.4565||
usa_0023|GOOGL|20200709|20200701|20200701||4.99||||0|||||38|1555.2158
usa_0023|GOOGL|20200710|20200701|20200701||||||0|||||37|1556.7081
usa_0023|GOOGL|20200713|20200701|20200701||||||0|||||37|1567.3027
usa_0023|GOOGL|20200714|20200701|20200701|6.3495|||||0|2.9898|1036032.6449|33.4475||36|1563.6167
usa_0023|GOOGL|20200715|20200701|20200701|||||3197097|0||||1.4546|36|1578.7556
usa_0023|GOOGL|20200716|20200715|20200715||||||0|||||35|1591.72
usa_0023|GOOGL|20200717|20200715|20200715||||||0||||||
usa_0023|GOOGL|20200720|20200715|20200715||||||0|||||35|1598.8629
usa_0023|GOOGL|20200721|20200715|20200715|6.4959|||1555.92||0|2.9224|1059916.0428|34.2186||35|1606.0057
usa_0023|GOOGL|20200722|20200715|20200715||||||0||||1.4546||
usa_0023|GOOGL|20200723|20200715|20200715||4.976||||0||||||
usa_0023|GOOGL|20200724|20200715|20200715||||||0||||||
usa_0023|GOOGL|20200727|20200715|20200715||||||0|||||36|1613.4778
usa_0023|GOOGL|20200728|20200715|20200715|6.2777|||||0|3.024|1022727.9971|33.0691||36|1621.1167
usa_0023|GOOGL|20200729|20200715|20200715||||||0||||1.4546|36|1626.6722
usa_0023|GOOGL|20200730|20200715|20200715||||||0|||||36|1631.3944
usa_0023|GOOGL|20200731|20200715|20200715|||||2609908|0|||||37|1700.1405
usa_0023|GOOGL|20200803|20200801|20200801||||||0|||||37|1707.7081
usa_0023|GOOGL|20200804|20200801|20200801|6.151|||1473.3||0|3.0863|1002085.0319|32.4016||38|1705.9526
usa_0023|GOOGL|20200805|20200801|20200801||||||0||||||
usa_0023|GOOGL|20200806|20200801|20200801||4.9373||||0||||1.5111||
usa_0023|GOOGL|20200807|20200801|20200801||||||0||||||
usa_0023|GOOGL|20200810|20200801|20200801||||||0|||||36|1705.8389
usa_0023|GOOGL|20200811|20200801|20200801|6.1812|||||0|3.0712|1007009.4163|32.5608|||
usa_0023|GOOGL|20200812|20200801|20200801||||||0|||||36|1709.7278
usa_0023|GOOGL|20200813|20200801|20200801||||||0||||1.4884||
usa_0023|GOOGL|20200814|20200801|20200801|||||2183401|0||||||
usa_0023|GOOGL|20200817|20200815|20200815||||||0||||||
usa_0023|GOOGL|20200818|20200815|20200815|6.4953|||1555.78||0|2.9227|1058184.9256|34.2155|||
usa_0023|GOOGL|20200819|20200815|20200815||||||0||||||
usa_0023|GOOGL|20200820|20200815|20200815||5.1712||||0||||1.4884||
usa_0023|GOOGL|20200821|20200815|20200815||||||0||||||
usa_0023|GOOGL|20200824|20200815|20200815||||||0||||||
usa_0023|GOOGL|20200825|20200815|20200815|6.7044|||||0|2.8315|1092240.7171|35.3167||36|1720.0056
usa_0023|GOOGL|20200826|20200815|20200815||||||0||||||
usa_0023|GOOGL|20200827|20200815|20200815||||||0||||||
usa_0023|GOOGL|20200828|20200815|20200815||||||0||||||
usa_0023|GOOGL|20200831|20200815|20200815|||||2605804|0||||1.4884|36|1733.4778
usa_0023|GOOGL|20200901|20200901|20200901|6.9099|||1655.08||0|2.7473|1125725.1711|36.3994|||
usa_0023|GOOGL|20200902|20200901|20200901||||||0|||||36|1736.8111
usa_0023|GOOGL|20200903|20200901|20200901||5.346||||0||||||
usa_0023|GOOGL|20200904|20200901|20200901||||||0||||||
usa_0023|GOOGL|20200908|20200901|20200901|6.361|||||0|2.9844|1036297.261|33.5078|||
usa_0023|GOOGL|20200909|20200901|20200901||||||0||||||
usa_0023|GOOGL|20200910|20200901|20200901||||||0||||||
usa_0023|GOOGL|20200911|20200901|20200901||||||0||||1.4884||
usa_0023|GOOGL|20200914|20200901|20200901||||||0|||||37|1742.7081
usa_0023|GOOGL|20200915|20200901|20200901|6.4091|||1535.12|2499755|0|2.962|1044132.7456|33.7612|||
usa_0023|GOOGL|20200916|20200915|20200915||||||0||||||
usa_0023|GOOGL|20200917|20200915|20200915||4.8785||||0||||||
usa_0023|GOOGL|20200918|20200915|20200915||||||0||||1.4773||
usa_0023|GOOGL|20200921|20200915|20200915||||||0||||||
usa_0023|GOOGL|20200922|20200915|20200915|6.0947|||||0|3.1148|992916.4266|32.1051|||
usa_0023|GOOGL|20200923|20200915|20200915||||||0||||||
usa_0023|GOOGL|20200924|20200915|20200915||||||0|||||37|1743.7892
usa_0023|GOOGL|20200925|20200915|20200915||||||0||||||
usa_0023|GOOGL|20200927|20200915|20200915||||||||||1.4773||
usa_0023|GOOGL|20200928|20200915|20200915||||||0|||||37|1747.1676
usa_0023|GOOGL|20200929|20200915|20200915|6.1206|||1466.02||0|3.1016|997133.4409|32.2415|||
usa_0023|GOOGL|20200930|20200915|20200915|||||2367303|0||||||
usa_0023|GOOGL|20201001|20201001|20201001||4.736||||0||||||
usa_0023|GOOGL|20201002|20201001|20201001||||||0||||||
usa_0023|GOOGL|20201005|20201001|20201001||||||0||||1.4773||
usa_0023|GOOGL|20201006|20201001|20201001|5.8317||2.5371|||0|3.5665|983391.0785|28.039|||
usa_0023|GOOGL|20201007|20201001|20201001||||||0||||||
usa_0023|GOOGL|20201008|20201001|20201001||||||0|||||37|1748.2486
usa_0023|GOOGL|20201009|20201001|20201001||||||0||||||
usa_0023|GOOGL|20201012|20201001|20201001||||||0||||1.4773|37|1749.4649
usa_0023|GOOGL|20201013|20201001|20201001|6.2981||2.74|1567.07||0|3.3023|1062040.9487|30.2815|||
usa_0023|GOOGL|20201014|20201001|20201001||||||0||||||
usa_0023|GOOGL|20201015|20201001|20201001||4.9511|||2930881|0||||||
usa_0023|GOOGL|20201016|20201015|20201015||||||0||||||
usa_0023|GOOGL|20201019|20201015|20201015||||||0||||1.4773||
usa_0023|GOOGL|20201020|20201015|20201015|6.2338||2.7121|||0|3.3364|1051204.1419|29.9726|||
usa_0023|GOOGL|20201021|20201015|20201015||||||0||||||
usa_0023|GOOGL|20201022|20201015|20201015||||||0||||||
usa_0023|GOOGL|20201023|20201015|20201015||||||0|||||37|1750.8162
usa_0023|GOOGL|20201026|20201015|20201015||||||0||||1.4318|37|1752.1676
usa_0023|GOOGL|20201027|20201015|20201015|6.4259||2.7957|1598.88||0|3.2366|1081524.4825|30.8962||36|1759.6667
usa_0023|GOOGL|20201028|20201015|20201015||||||0||||||
usa_0023|GOOGL|20201029|20201015|20201015||4.9461||||0||||||
usa_0023|GOOGL|20201030|20201015|20201015|||||2937257|0|||||37|1858.7297
usa_0023|GOOGL|20201102|20201101|20201101||||||0||||1.4091|37|1866.8378
usa_0023|GOOGL|20201103|20201101|20201101|6.614||2.8775|||0|3.1446|1113167.7049|31.8002|||
usa_0023|GOOGL|20201104|20201101|20201101||||||0|||||37|1877.6487
usa_0023|GOOGL|20201105|20201101|20201101||||||0||||||
usa_0023|GOOGL|20201106|20201101|20201101||||||0||||||
usa_0023|GOOGL|20201109|20201101|20201101||||||0||||||
usa_0023|GOOGL|20201110|20201101|20201101|6.984||3.0384|1737.72||0|2.978|1175439.51|33.5791|||
usa_0023|GOOGL|20201111|20201101|20201101||||||0||||1.4318||
usa_0023|GOOGL|20201112|20201101|20201101||5.5368||||0||||||
usa_0023|GOOGL|20201113|20201101|20201101|||||3173289|0||||||
usa_0023|GOOGL|20201116|20201115|20201115||||||0||||||
usa_0023|GOOGL|20201117|20201115|20201115|7.0802||3.0803|||0|2.9376|1191633.1557|34.0417|||
usa_0023|GOOGL|20201118|20201115|20201115||||||0||||1.4318||
usa_0023|GOOGL|20201119|20201115|20201115||||||0|||||37|1884.5405
usa_0023|GOOGL|20201120|20201115|20201115||||||0||||||
usa_0023|GOOGL|20201123|20201115|20201115||||||0||||||
usa_0023|GOOGL|20201124|20201115|20201115|7.0892||3.0842|1763.9||0|2.9338|1193148.3506|34.085|||
usa_0023|GOOGL|20201125|20201115|20201115||||||0||||||
usa_0023|GOOGL|20201127|20201115|20201115||5.6772||||0||||||
usa_0023|GOOGL|20201130|20201115|20201115|||||2599867|0||||1.4318|37|1887.2432
usa_0023|GOOGL|20201201|20201201|20201201|7.2156||3.1392|||0|2.8824|1214428.722|34.6929|||
usa_0023|GOOGL|20201202|20201201|20201201||||||0|||||37|1891.2973
usa_0023|GOOGL|20201203|20201201|20201201||||||0||||||
usa_0023|GOOGL|20201204|20201201|20201201||||||0||||||
usa_0023|GOOGL|20201207|20201201|20201201||||||0||||1.4318||
usa_0023|GOOGL|20201208|20201201|20201201|7.2798||3.1671|1811.33||0|2.857|1225231.25|35.0015|||
usa_0023|GOOGL|20201209|20201201|20201201||||||0||||||
usa_0023|GOOGL|20201210|20201201|20201201||||||0||||||
usa_0023|GOOGL|20201211|20201201|20201201||5.6384||||0||||||
usa_0023|GOOGL|20201214|20201201|20201201||||||0||||||
usa_0023|GOOGL|20201215|20201201|20201201|7.0778||3.0793||2808130|0|2.9385|1191240.8284|34.0305|1.4318|37|1899.5405
usa_0023|GOOGL|20201216|20201215|20201215||||||0|||||37|1904.4054
usa_0023|GOOGL|20201217|20201215|20201215||||||0||||||
usa_0023|GOOGL|20201218|20201215|20201215||||||0||||||
usa_0023|GOOGL|20201221|20201215|20201215||||||0||||||
usa_0023|GOOGL|20201222|20201215|20201215|6.9136||3.0078|1720.22||0|3.0083|1163602.0498|33.241|1.4318||
usa_0023|GOOGL|20201223|20201215|20201215||||||0||||||
usa_0023|GOOGL|20201224|20201215|20201215||||||0||||||
usa_0023|GOOGL|20201228|20201215|20201215||5.6357||||0||||||
usa_0023|GOOGL|20201229|20201215|20201215|7.0645||3.0735|||0|2.9441|1188995.0931|33.9664|1.4318||
usa_0023|GOOGL|20201230|20201215|20201215||||||0||||||
usa_0023|GOOGL|20201231|20201215|20201215|||||2512968|0|||||37|1911.8378
usa_0023|GOOGL|20210104|20210101|20210101||||||0|||||37|1916.4324
usa_0023|GOOGL|20210105|20210101|20210101|6.5495||1.5314|1740.05||0|3.3735|1174920.0411|29.6431|1.4318||
usa_0023|GOOGL|20210106|20210101|20210101||||||0||||||
usa_0023|GOOGL|20210107|20210101|20210101||||||0||||||
usa_0023|GOOGL|20210108|20210101|20210101||||||0||||||
usa_0023|GOOGL|20210111|20210101|20210101||5.3288||||0|||||37|1923.1892
usa_0023|GOOGL|20210112|20210101|20210101|6.5397||1.529|||0|3.3786|1173150.9595|29.5985|1.4318|37|1931.2973
usa_0023|GOOGL|20210113|20210101|20210101||||||0||||||
usa_0023|GOOGL|20210114|20210101|20210101||||||0|||||37|1935.3513
usa_0023|GOOGL|20210115|20210101|20210101|||||2455331|0|||||36|1936.3333
usa_0023|GOOGL|20210119|20210115|20210115|6.7167||1.5704|1784.47||0|3.2895|1204913.4023|30.3998|1.4186|36|1938.8333
usa_0023|GOOGL|20210120|20210115|20210115||||||0||||||
usa_0023|GOOGL|20210121|20210115|20210115||||||0||||||
usa_0023|GOOGL|20210122|20210115|20210115||||||0|||||36|1947.1667
usa_0023|GOOGL|20210125|20210115|20210115||5.7474||||0|||||36|1960.7778
usa_0023|GOOGL|20210126|20210115|20210115|7.1815||1.6791|||0|3.0766|1286219.1168|32.5034|1.4318||
usa_0023|GOOGL|20210127|20210115|20210115||||||0||||||
usa_0023|GOOGL|20210128|20210115|20210115||||||0|||||36|1977.4444
usa_0023|GOOGL|20210129|20210115|20210115|||||2854707|0|||||36|1984.1111
usa_0023|GOOGL|20210201|20210201|20210201||||||0||||||
usa_0023|GOOGL|20210202|20210201|20210201|7.2235||1.6889|1919.12||0|3.0587|1293749.2237|32.6937|1.4318||
usa_0023|GOOGL|20210203|20210201|20210201||||||0|||||37|2285.8378
usa_0023|GOOGL|20210204|20210201|20210201||||||0||||||
usa_0023|GOOGL|20210205|20210201|20210201||||||0||||||
usa_0023|GOOGL|20210208|20210201|20210201||6.3145||||0|||||37|2299.3513
usa_0023|GOOGL|20210209|20210201|20210201|7.8117||1.8265|||0|2.8284|1399096.5658|35.3559|1.4091|36|2317.6389
usa_0023|GOOGL|20210210|20210201|20210201||||||0|||||36|2325.1389
usa_0023|GOOGL|20210211|20210201|20210201||||||0||||||
usa_0023|GOOGL|20210212|20210201|20210201|||||3287500|0|||||37|2337.1541
usa_0023|GOOGL|20210216|20210215|20210215|7.9446||1.8575|2110.7||0|2.7811|1422900.3327|35.9574|1.3556|37|2364.9919
usa_0023|GOOGL|20210217|20210215|20210215||||||0||||||
usa_0023|GOOGL|20210218|20210215|20210215||||||0||||||
usa_0023|GOOGL|20210219|20210215|20210215||||||0||||||
usa_0023|GOOGL|20210222|20210215|20210215||6.2228||||0||||||
usa_0023|GOOGL|20210223|20210215|20210215|7.7542||1.813|||0|2.8493|1388802.4984|35.0957|1.3556||
usa_0023|GOOGL|20210224|20210215|20210215||||||0||||||
usa_0023|GOOGL|20210225|20210215|20210215||||||0||||||
usa_0023|GOOGL|20210226|20210215|20210215|||||3075148|0||||||
usa_0023|GOOGL|20210301|20210301|20210301||||||0||||||
usa_0023|GOOGL|20210302|20210301|20210301|7.7707||1.8169|2064.48||0|2.8433|1391741.7344|35.17|1.3409|36|2359.8528
usa_0023|GOOGL|20210303|20210301|20210301||||||0||||||
usa_0023|GOOGL|20210304|20210301|20210301||||||0||||||
usa_0023|GOOGL|20210305|20210301|20210301||||||0||||||
usa_0023|GOOGL|20210308|20210301|20210301||6.0812||||0||||||
usa_0023|GOOGL|20210309|20210301|20210301|7.6799||1.7956|||0|2.8769|1375481.5572|34.7591|1.3409||
usa_0023|GOOGL|20210310|20210301|20210301||||||0||||||
usa_0023|GOOGL|20210311|20210301|20210301||||||0||||||
usa_0023|GOOGL|20210312|20210301|20210301||||||0||||||
usa_0023|GOOGL|20210315|20210301|20210301|||||3111317|0||||||
usa_0023|GOOGL|20210316|20210315|20210315|7.8437||1.834|2083.89||0|2.8168|1404826.7278|35.5007|||
usa_0023|GOOGL|20210317|20210315|20210315||||||0||||||
usa_0023|GOOGL|20210318|20210315|20210315||||||0||||||
usa_0023|GOOGL|20210319|20210315|20210315||||||0||||1.3409||
usa_0023|GOOGL|20210322|20210315|20210315||6.1514||||0||||||
usa_0023|GOOGL|20210323|20210315|20210315|7.6835||1.7965|||0|2.8756|1376135.4698|34.7756|||
usa_0023|GOOGL|20210324|20210315|20210315||||||0||||||
usa_0023|GOOGL|20210325|20210315|20210315||||||0|||||36|2364.0194
usa_0023|GOOGL|20210326|20210315|20210315||||||0||||1.3409||
usa_0023|GOOGL|20210329|20210315|20210315||||||0|||||36|2373.0472
usa_0023|GOOGL|20210330|20210315|20210315|7.7029||1.801|2046.47||0|2.8684|1379600.5324|34.8632|||
usa_0023|GOOGL|20210331|20210315|20210315|||||3048630|0|||||37|2375.127
usa_0023|GOOGL|20210401|20210401|20210401||||||0|||||36|2364.7139
usa_0023|GOOGL|20210405|20210401|20210401||6.4741||||0||||1.2954|36|2368.1861
usa_0023|GOOGL|20210406|20210401|20210401|7.6885||0.5699|||0|3.4002|1482622.6769|29.4097|||
usa_0023|GOOGL|20210407|20210401|20210401||||||0||||||
usa_0023|GOOGL|20210408|20210401|20210401||||||0||||||
usa_0023|GOOGL|20210409|20210401|20210401||||||0||||||
usa_0023|GOOGL|20210410|20210401|20210401|||||||||||36|2380.6861
usa_0023|GOOGL|20210412|20210401|20210401||||||0||||||
usa_0023|GOOGL|20210413|20210401|20210401|7.8457||0.5816|2254.43||0|3.3321|1512936.0245|30.011|1.2954|36|2381.6028
usa_0023|GOOGL|20210414|20210401|20210401||||||0||||||
usa_0023|GOOGL|20210415|20210401|20210401|||||4171095|0|||||36|2387.1583
usa_0023|GOOGL|20210416|20210415|20210415||||||0||||||
usa_0023|GOOGL|20210419|20210415|20210415||6.6807||||0|||||36|2404.7972
usa_0023|GOOGL|20210420|20210415|20210415|7.9312||0.5879|||0|3.2962|1527310.0018|30.3383|1.3182|35|2437.8486
usa_0023|GOOGL|20210421|20210415|20210415||||||0|||||36|2452.7694
usa_0023|GOOGL|20210422|20210415|20210415||||||0|||||36|2461.1028
usa_0023|GOOGL|20210423|20210415|20210415||||||0|||||35|2491.1343
usa_0023|GOOGL|20210426|20210415|20210415||||||0|||||35|2499.7057
usa_0023|GOOGL|20210427|20210415|20210415|7.9729||0.591|2290.98||0|3.2789|1535331.8625|30.4976|1.3182||
usa_0023|GOOGL|20210428|20210415|20210415||||||0|||||36|2723.9917
usa_0023|GOOGL|20210429|20210415|20210415||||||0||||||
usa_0023|GOOGL|20210430|20210415|20210415|||||3024797|0||||1.2667|36|2766.2972
usa_0023|GOOGL|20210503|20210501|20210501||6.8268||||0||||1.2667||
usa_0023|GOOGL|20210504|20210501|20210501|8.0281||0.5951|||0|3.2564|1545953.9588|30.7086|1.2667|36|2780.1861
usa_0023|GOOGL|20210505|20210501|20210501||||||0||||1.2667||
usa_0023|GOOGL|20210506|20210501|20210501||||||0||||1.2667||
usa_0023|GOOGL|20210507|20210501|20210501||||||0||||1.2667|36|2785.0472
usa_0023|GOOGL|20210510|20210501|20210501||||||0||||||
usa_0023|GOOGL|20210511|20210501|20210501|7.9001||0.5856|2270.06||0|3.3092|1521312.0358|30.2191|||
usa_0023|GOOGL|20210512|20210501|20210501||||||0||||||
usa_0023|GOOGL|20210513|20210501|20210501||||||0||||||
usa_0023|GOOGL|20210514|20210501|20210501|||||2973838|0||||||
usa_0023|GOOGL|20210516|20210515|20210515||||||||||1.3111|36|2799.3
usa_0023|GOOGL|20210517|20210515|20210515||6.669||||0||||||
usa_0023|GOOGL|20210518|20210515|20210515|7.8737||0.5836|||0|3.3203|1516225.4926|30.1181|||
usa_0023|GOOGL|20210519|20210515|20210515||||||0||||||
usa_0023|GOOGL|20210520|20210515|20210515||||||0||||||
usa_0023|GOOGL|20210521|20210515|20210515||||||0||||||
usa_0023|GOOGL|20210524|20210515|20210515||||||0||||1.3111|36|2799.3
usa_0023|GOOGL|20210525|20210515|20210515|8.2231||0.6095|2362.87||0|3.1792|1583509.9381|31.4546|||
usa_0023|GOOGL|20210526|20210515|20210515||||||0||||||
usa_0023|GOOGL|20210527|20210515|20210515||||||0||||||
usa_0023|GOOGL|20210528|20210515|20210515|||||2883610|0||||||
usa_0023|GOOGL|20210531|20210515|20210515||||||||||1.3111||
usa_0023|GOOGL|20210601|20210601|20210601|8.2868|6.9378|0.6143|||0|3.1547|1595780.6373|31.6983||37|2804.7243
usa_0023|GOOGL|20210602|20210601|20210601||||||0||||||
usa_0023|GOOGL|20210603|20210601|20210601||||||0||||||
usa_0023|GOOGL|20210604|20210601|20210601||||||0|||||36|2797.9111
usa_0023|GOOGL|20210607|20210601|20210601||||||0||||1.3111||
usa_0023|GOOGL|20210608|20210601|20210601|8.3469||0.6187|2398.44||0|3.132|1607347.6645|31.9281|||
usa_0023|GOOGL|20210609|20210601|20210601||||||0||||||
usa_0023|GOOGL|20210610|20210601|20210601||||||0||||||
usa_0023|GOOGL|20210611|20210601|20210601||||||0||||||
usa_0023|GOOGL|20210614|20210601|20210601||||||0||||||
usa_0023|GOOGL|20210615|20210601|20210601|8.4511|7.0753|0.6264||2704973|0|3.0934|1627419.0703|32.3268|||
usa_0023|GOOGL|20210616|20210615|20210615||||||0||||||
usa_0023|GOOGL|20210617|20210615|20210615||||||0||||||
usa_0023|GOOGL|20210618|20210615|20210615||||||0||||1.3111||
usa_0023|GOOGL|20210621|20210615|20210615||||||0||||||
usa_0023|GOOGL|20210622|20210615|20210615|8.5145||0.6311|2446.61||0|3.0704|1639629.4547|32.5694|||
usa_0023|GOOGL|20210623|20210615|20210615||||||0||||||
usa_0023|GOOGL|20210624|20210615|20210615||||||0||||||
usa_0023|GOOGL|20210625|20210615|20210615||||||0||||1.3111||
usa_0023|GOOGL|20210628|20210615|20210615||||||0||||||
usa_0023|GOOGL|20210629|20210615|20210615|8.5105|7.125|0.6308|||0|3.0718|1638852.0647|32.5539|||
usa_0023|GOOGL|20210630|20210615|20210615|||||2762096|0||||||
usa_0023|GOOGL|20210701|20210701|20210701||||||0||||||
usa_0023|GOOGL|20210702|20210701|20210701||||||0||||1.3333||
usa_0023|GOOGL|20210706|20210701|20210701|7.8215||0.2659|2523.8||0|3.6552|1684982.2606|27.3583|||
usa_0023|GOOGL|20210707|20210701|20210701||||||0||||||
usa_0023|GOOGL|20210708|20210701|20210701||||||0||||||
usa_0023|GOOGL|20210709|20210701|20210701||||||0||||1.3333||
usa_0023|GOOGL|20210712|20210701|20210701||||||0||||||
usa_0023|GOOGL|20210713|20210701|20210701|7.8929|7.1574|0.2683|||0|3.6222|1700357.9407|27.6079|||
usa_0023|GOOGL|20210714|20210701|20210701||||||0|||||36|2803.4667
usa_0023|GOOGL|20210715|20210701|20210701|||||2810023|0|||||36|2809.0222
usa_0023|GOOGL|20210716|20210715|20210715||||||0||||1.3333||
usa_0023|GOOGL|20210719|20210715|20210715||||||0||||||
usa_0023|GOOGL|20210720|20210715|20210715|7.8227||0.266|2524.19||0|3.6546|1683016.051|27.3625||36|2815.4111
usa_0023|GOOGL|20210721|20210715|20210715||||||0||||||
usa_0023|GOOGL|20210722|20210715|20210715||||||0||||||
usa_0023|GOOGL|20210723|20210715|20210715||||||0||||1.3333|36|2831.9389
usa_0023|GOOGL|20210726|20210715|20210715||||||0||||||
usa_0023|GOOGL|20210727|20210715|20210715|8.1755|7.4039|0.278|||0|3.497|1758899.4262|28.5962|||
usa_0023|GOOGL|20210728|20210715|20210715||||||0|||||36|3089.2722
usa_0023|GOOGL|20210729|20210715|20210715||||||0|||||36|3127.2722
usa_0023|GOOGL|20210730|20210715|20210715|||||2933691|0||||1.3111||
usa_0023|GOOGL|20210802|20210801|20210801||||||0||||||
usa_0023|GOOGL|20210803|20210801|20210801|8.4066||0.2858|2712.6||0|3.4008|1808639.3417|29.4049||37|3145.454
usa_0023|GOOGL|20210804|20210801|20210801||||||0||||||
usa_0023|GOOGL|20210805|20210801|20210801||||||0||||||
usa_0023|GOOGL|20210806|20210801|20210801||||||0||||1.3182|37|3153.3513
usa_0023|GOOGL|20210809|20210801|20210801||||||0|||||37|3174.4324
usa_0023|GOOGL|20210810|20210801|20210801|8.4796|7.6793|0.2883|||0|3.3715|1824334.7521|29.6601|||
usa_0023|GOOGL|20210811|20210801|20210801||||||0||||||
usa_0023|GOOGL|20210812|20210801|20210801||||||0||||||
usa_0023|GOOGL|20210813|20210801|20210801|||||3045395|0||||||
usa_0023|GOOGL|20210816|20210815|20210815||||||0||||1.3182||
usa_0023|GOOGL|20210817|20210815|20210815|8.4706||0.288|2733.23||0|3.3751|1822394.4953|29.6285|||
usa_0023|GOOGL|20210818|20210815|20210815||||||0|||||37|3187.9459
usa_0023|GOOGL|20210819|20210815|20210815||||||0||||||
usa_0023|GOOGL|20210820|20210815|20210815||||||0||||||
usa_0023|GOOGL|20210823|20210815|20210815||||||0||||1.3182||
usa_0023|GOOGL|20210824|20210815|20210815|8.7557|7.9294|0.2977|||0|3.2652|1883735.9461|30.6258|||
usa_0023|GOOGL|20210825|20210815|20210815||||||0||||||
usa_0023|GOOGL|20210826|20210815|20210815||||||0||||||
usa_0023|GOOGL|20210827|20210815|20210815||||||0||||||
usa_0023|GOOGL|20210830|20210815|20210815||||||0||||||
usa_0023|GOOGL|20210831|20210815|20210815|8.9687||0.3049|2893.95|2994031|0|3.1877|1929555.3429|31.3707|||
usa_0023|GOOGL|20210901|20210901|20210901||||||0||||||
usa_0023|GOOGL|20210902|20210901|20210901||||||0||||||
usa_0023|GOOGL|20210903|20210901|20210901||||||0||||||
usa_0023|GOOGL|20210907|20210901|20210901|8.9428|8.0988|0.304|||0|3.1969|1923994.607|31.2803|||
usa_0023|GOOGL|20210908|20210901|20210901||||||0||||1.3182|37|3194.973
usa_0023|GOOGL|20210909|20210901|20210901||||||0||||||
usa_0023|GOOGL|20210910|20210901|20210901||||||0|||||37|3195.6487
usa_0023|GOOGL|20210913|20210901|20210901||||||0|||||38|3199.7105
usa_0023|GOOGL|20210914|20210901|20210901|8.8352||0.3004|2850.89||0|3.2358|1900844.8769|30.904|||
usa_0023|GOOGL|20210915|20210901|20210901|||||2745696|0||||||
usa_0023|GOOGL|20210916|20210915|20210915||||||0||||1.3333||
usa_0023|GOOGL|20210917|20210915|20210915||||||0|||||38|3204.3158
usa_0023|GOOGL|20210920|20210915|20210915||||||0||||||
usa_0023|GOOGL|20210921|20210915|20210915|8.6176|7.8043|0.293|||0|3.3176|1854018.6802|30.1427|||
usa_0023|GOOGL|20210922|20210915|20210915||||||0||||||
usa_0023|GOOGL|20210923|20210915|20210915||||||0||||||
usa_0023|GOOGL|20210924|20210915|20210915||||||0||||1.3333||
usa_0023|GOOGL|20210927|20210915|20210915||||||0||||||
usa_0023|GOOGL|20210928|20210915|20210915|8.419||0.2862|2716.6||0|3.3958|1811306.3613|29.4482|||
usa_0023|GOOGL|20210929|20210915|20210915||||||0||||||
usa_0023|GOOGL|20210930|20210915|20210915|||||2776429|0|||||39|3209.3333
usa_0023|GOOGL|20211001|20211001|20211001||||||0||||||
usa_0023|GOOGL|20211004|20211001|20211001||||||0||||1.3696||
usa_0023|GOOGL|20211005|20211001|20211001|7.7368|7.3936|0.2603|||0|3.817|1808240.7937|26.1986||40|3216.625
usa_0023|GOOGL|20211006|20211001|20211001||||||0||||||
usa_0023|GOOGL|20211007|20211001|20211001||||||0||||||
usa_0023|GOOGL|20211008|20211001|20211001||||||0|||||40|3226.625
usa_0023|GOOGL|20211011|20211001|20211001||||||0||||1.3696||
usa_0023|GOOGL|20211012|20211001|20211001|7.761||0.2611|2728.98||0|3.8051|1813903.8844|26.2806|||
usa_0023|GOOGL|20211013|20211001|20211001||||||0|||||40|3227.875
usa_0023|GOOGL|20211014|20211001|20211001||||||0||||||
usa_0023|GOOGL|20211015|20211001|20211001|||||2790225|0||||||
usa_0023|GOOGL|20211018|20211015|20211015||||||0||||1.3696||
usa_0023|GOOGL|20211019|20211015|20211015|8.1471|7.775|0.2741|||0|3.6248|1901511.2814|27.588|||
usa_0023|GOOGL|20211020|20211015|20211015||||||0|||||40|3230.375
usa_0023|GOOGL|20211021|20211015|20211015||||||0||||||
usa_0023|GOOGL|20211022|20211015|20211015||||||0|||||40|3231.875
usa_0023|GOOGL|20211025|20211015|20211015||||||0||||1.3696||
usa_0023|GOOGL|20211026|20211015|20211015|7.9236||0.2666|2786.17||0|3.727|1849359.3439|26.8314|||
usa_0023|GOOGL|20211027|20211015|20211015||||||0|||||40|3301.5
usa_0023|GOOGL|20211028|20211015|20211015||||||0|||||40|3305
usa_0023|GOOGL|20211029|20211015|20211015|||||2794698|0|||||40|3308.75
usa_0023|GOOGL|20211101|20211101|20211101||||||0||||1.3478|40|3317.75
usa_0023|GOOGL|20211102|20211101|20211101|8.272|7.8942|0.2783|||0|3.57|1930657.1586|28.0109|||
usa_0023|GOOGL|20211103|20211101|20211101||||||0|||||39|3320.7692
usa_0023|GOOGL|20211104|20211101|20211101||||||0||||||
usa_0023|GOOGL|20211105|20211101|20211101||||||0|||||39|3324.6231
usa_0023|GOOGL|20211108|20211101|20211101||||||0||||1.3478||
usa_0023|GOOGL|20211109|20211101|20211101|8.4702||0.285|2978.37||0|3.4865|1976934.7847|28.6823|||
usa_0023|GOOGL|20211110|20211101|20211101||||||0||||||
usa_0023|GOOGL|20211111|20211101|20211101||||||0||||||
usa_0023|GOOGL|20211112|20211101|20211101||||||0||||||
usa_0023|GOOGL|20211115|20211101|20211101|||||2555428|0||||1.3696||
usa_0023|GOOGL|20211116|20211115|20211115|8.4109|8.0268|0.283|||0|3.5111|1963095.3053|28.4815|||
usa_0023|GOOGL|20211117|20211115|20211115||||||0||||||
usa_0023|GOOGL|20211118|20211115|20211115||||2996.77||0||1989148.0423||||
usa_0023|GOOGL|20211119|20211115|20211115||||||0||||||
usa_0023|GOOGL|20211122|20211115|20211115||||||0||||1.3696||
usa_0023|GOOGL|20211123|20211115|20211115|8.2918||0.2789|||0|3.5615||28.0782|||
usa_0023|GOOGL|20211124|20211115|20211115||||||0||||||
usa_0023|GOOGL|20211126|20211115|20211115||||||0||1887519.1362|||40|3326.0075
usa_0023|GOOGL|20211129|20211115|20211115||||||0||||1.383||
usa_0023|GOOGL|20211130|20211115|20211115|8.0709|7.7023|0.2715||2190730|0|3.659||27.33|||
usa_0023|GOOGL|20211201|20211201|20211201||||||0|||||40|3328.5075
usa_0023|GOOGL|20211202|20211201|20211201||||2859.32||0|||||40|3346.8825
usa_0023|GOOGL|20211203|20211201|20211201||||||0||1885109.6729|||41|3351.5927
usa_0023|GOOGL|20211206|20211201|20211201||||||0||||||
usa_0023|GOOGL|20211207|20211201|20211201|8.3764||0.2818|||0|3.5255||28.3647|1.375||
usa_0023|GOOGL|20211208|20211201|20211201||||||0||||||
usa_0023|GOOGL|20211209|20211201|20211201||||||0||||||
usa_0023|GOOGL|20211210|20211201|20211201||||||0||1964761.3529||||
usa_0023|GOOGL|20211213|20211201|20211201||||||0||||||
usa_0023|GOOGL|20211214|20211201|20211201|8.1852|7.8114|0.2754|||0|3.6079||27.7171|1.3542||
usa_0023|GOOGL|20211215|20211201|20211201|||||2061501|0||||||
usa_0023|GOOGL|20211216|20211215|20211215||||2888.9||0|||||41|3363.0561
usa_0023|GOOGL|20211217|20211215|20211215||||||0||1881439.058|||41|3367.7878
usa_0023|GOOGL|20211220|20211215|20211215||||||0||||||
usa_0023|GOOGL|20211221|20211215|20211215|8.1605||0.2745|||0|3.6188||27.6334|||
usa_0023|GOOGL|20211222|20211215|20211215||||||0||||||
usa_0023|GOOGL|20211223|20211215|20211215||||||0||||||
usa_0023|GOOGL|20211227|20211215|20211215||||||0||1963500.2013||1.3542||
usa_0023|GOOGL|20211228|20211215|20211215|8.3433|7.9623|0.2807|||0|3.5395||28.2525|||
usa_0023|GOOGL|20211229|20211215|20211215||||||0||||||
usa_0023|GOOGL|20211230|20211215|20211215||||2924.01||0||||||
usa_0023|GOOGL|20211231|20211215|20211215|||||2034635|0||||||
usa_0023|GOOGL|20220103|20220101|20220101||||||0||1920038.3394||||
usa_0023|GOOGL|20220104|20220101|20220101|7.5964||0.2822|||0|3.8861||25.7328|1.3542||
usa_0023|GOOGL|20220105|20220101|20220101||||||0||||||
usa_0023|GOOGL|20220106|20220101|20220101||||||0||||||
usa_0023|GOOGL|20220107|20220101|20220101||||||0||||||
usa_0023|GOOGL|20220110|20220101|20220101||||||0||1836319.7602||||
usa_0023|GOOGL|20220111|20220101|20220101|7.3511|7.3537|0.2731|||0|4.0158||24.9017|1.3542||
usa_0023|GOOGL|20220112|20220101|20220101||||||0||||||
usa_0023|GOOGL|20220113|20220101|20220101||||2771.74||0|||||41|3371.2024
usa_0023|GOOGL|20220114|20220101|20220101|||||2095620|0||||||
usa_0023|GOOGL|20220118|20220115|20220115|7.1544||0.2658|||0|4.1262|1800942.6352|24.2356|1.3542||
usa_0023|GOOGL|20220119|20220115|20220115||||||0|||||41|3383.1537
usa_0023|GOOGL|20220120|20220115|20220115||||||0||||||
usa_0023|GOOGL|20220121|20220115|20220115||||||0||||||
usa_0023|GOOGL|20220124|20220115|20220115||||||0|||||41|3380.7146
usa_0023|GOOGL|20220125|20220115|20220115|6.6777|6.6684|0.2481|||0|4.4208|1678007.8393|22.6205|1.3617|40|3379.6075
usa_0023|GOOGL|20220126|20220115|20220115||||||0|||||40|3369.6075
usa_0023|GOOGL|20220127|20220115|20220115||||2580.1||0|||||40|3367.1075
usa_0023|GOOGL|20220128|20220115|20220115||||||0|||||40|3365.8575
usa_0023|GOOGL|20220131|20220115|20220115|||||2218071|0|||||40|3376.6075
usa_0023|GOOGL|20220201|20220201|20220201|7.241||0.269|||0|4.0768|1819574.6723|24.5289|1.3617||
usa_0023|GOOGL|20220202|20220201|20220201||||||0|||||39|3468.1103
usa_0023|GOOGL|20220203|20220201|20220201||||||0|||||39|3468.3667
usa_0023|GOOGL|20220204|20220201|20220201||||||0|||||39|3475.6231
usa_0023|GOOGL|20220206|20220201|20220201|||||||||||39|3470.4949
usa_0023|GOOGL|20220207|20220201|20220201||||||0||||||
usa_0023|GOOGL|20220208|20220201|20220201|7.3333|7.3232|0.2724|||0|4.0255|1842774.765|24.8417|1.3125|40|3478.7325
usa_0023|GOOGL|20220209|20220201|20220201||||||0||||||
usa_0023|GOOGL|20220210|20220201|20220201||||2772.4||0||||||
usa_0023|GOOGL|20220211|20220201|20220201||||||0||||||
usa_0023|GOOGL|20220214|20220201|20220201||||||0|||||40|3483.4825
usa_0023|GOOGL|20220215|20220201|20220201|7.1865||0.267|||0|4.1077|1805885.9567|24.3444|||
usa_0023|GOOGL|20220216|20220215|20220215||||||0||||||
usa_0023|GOOGL|20220217|20220215|20220215||||||0||||1.3125|40|3483.4825
usa_0023|GOOGL|20220218|20220215|20220215|6.8601|6.8506|0.2548|2608.06||0|4.3032|1723852.8087|23.2385|||