New: Aktien Klasse hinzugefügt, Depot überarbeitet
Caner
parent
5f37d54169
commit
b75fda7da0
|
|
@ -0,0 +1,259 @@
|
|||
Date,Open,High,Low,Close,Adj Close,Volume
|
||||
2021-11-22,10.870000,10.908000,10.694000,10.864000,10.635092,10295063
|
||||
2021-11-23,10.800000,11.188000,10.786000,11.180000,10.944433,14866248
|
||||
2021-11-24,11.150000,11.548000,11.098000,11.450000,11.208744,16356050
|
||||
2021-11-25,11.462000,11.572000,11.404000,11.570000,11.326216,8793212
|
||||
2021-11-26,10.920000,11.038000,10.700000,10.700000,10.474547,22453286
|
||||
2021-11-29,10.936000,10.966000,10.646000,10.678000,10.453012,13389305
|
||||
2021-11-30,10.500000,10.790000,10.410000,10.660000,10.435390,14952686
|
||||
2021-12-01,10.792000,11.004000,10.792000,10.886000,10.656628,9992083
|
||||
2021-12-02,10.732000,10.978000,10.698000,10.922000,10.691870,9779658
|
||||
2021-12-03,11.040000,11.094000,10.726000,10.742000,10.515662,10084663
|
||||
2021-12-06,10.980000,11.216000,10.936000,11.174000,10.938560,11810118
|
||||
2021-12-07,11.174000,11.174000,11.174000,11.174000,10.938560,0
|
||||
2021-12-08,11.384000,11.480000,11.138000,11.408000,11.167629,8235012
|
||||
2021-12-09,11.270000,11.296000,11.000000,11.022000,10.789762,9418780
|
||||
2021-12-10,10.960000,11.044000,10.890000,10.920000,10.689912,6477812
|
||||
2021-12-13,10.980000,11.026000,10.788000,10.806000,10.578314,5573870
|
||||
2021-12-14,10.870000,11.054000,10.808000,10.930000,10.699701,7452098
|
||||
2021-12-15,10.982000,11.014000,10.802000,10.836000,10.607682,5690290
|
||||
2021-12-16,10.960000,11.174000,10.956000,11.058000,10.825004,10207690
|
||||
2021-12-17,11.000000,11.060000,10.818000,10.930000,10.699701,15850322
|
||||
2021-12-20,10.680000,10.826000,10.494000,10.712000,10.486294,7869924
|
||||
2021-12-21,10.870000,11.040000,10.778000,10.968000,10.736900,6849378
|
||||
2021-12-22,10.962000,11.004000,10.860000,10.996000,10.764311,4817389
|
||||
2021-12-23,11.022000,11.228000,11.022000,11.192000,10.956181,6767967
|
||||
2021-12-27,11.080000,11.242000,11.014000,11.224000,10.987506,3850776
|
||||
2021-12-28,11.222000,11.334000,11.204000,11.274000,11.036453,4022275
|
||||
2021-12-29,11.258000,11.308000,11.066000,11.112000,10.877867,4457001
|
||||
2021-12-30,11.062000,11.092000,11.008000,11.018000,10.785847,3424399
|
||||
2022-01-03,11.066000,11.378000,11.020000,11.348000,11.108893,8813113
|
||||
2022-01-04,11.374000,11.744000,11.350000,11.692000,11.445645,13350463
|
||||
2022-01-05,11.716000,11.956000,11.602000,11.850000,11.600317,10367648
|
||||
2022-01-06,11.748000,12.252000,11.700000,12.150000,11.893994,14599870
|
||||
2022-01-07,12.330000,12.482000,12.126000,12.366000,12.105444,13200588
|
||||
2022-01-10,12.480000,12.564000,12.330000,12.374000,12.113275,10011119
|
||||
2022-01-11,12.150000,12.416000,12.090000,12.314000,12.054540,11994824
|
||||
2022-01-12,12.410000,12.444000,12.184000,12.224000,11.966435,10424643
|
||||
2022-01-13,12.180000,12.266000,11.910000,12.200000,11.942942,12039618
|
||||
2022-01-14,12.074000,12.190000,11.774000,11.954000,11.702126,13552725
|
||||
2022-01-17,12.070000,12.132000,11.984000,12.018000,11.764776,4959428
|
||||
2022-01-18,11.886000,12.162000,11.854000,11.926000,11.674714,8904835
|
||||
2022-01-19,11.872000,11.962000,11.720000,11.784000,11.535707,10312033
|
||||
2022-01-20,11.720000,11.850000,11.600000,11.676000,11.429982,7580793
|
||||
2022-01-21,11.550000,11.618000,11.332000,11.478000,11.236155,12526702
|
||||
2022-01-24,11.406000,11.478000,10.702000,10.760000,10.533283,16753223
|
||||
2022-01-25,10.940000,11.086000,10.764000,11.074000,10.840667,12594659
|
||||
2022-01-26,11.206000,11.540000,11.196000,11.420000,11.179377,12466641
|
||||
2022-01-27,11.450000,12.116000,11.394000,11.920000,11.668841,20304574
|
||||
2022-01-28,12.040000,12.040000,11.816000,11.912000,11.661010,14747257
|
||||
2022-01-31,12.150000,12.410000,12.052000,12.254000,11.995804,15872843
|
||||
2022-02-01,12.424000,12.688000,12.310000,12.636000,12.369755,14939739
|
||||
2022-02-02,12.710000,12.908000,12.608000,12.640000,12.373671,13386633
|
||||
2022-02-03,12.642000,13.374000,12.632000,13.260000,12.980607,25079467
|
||||
2022-02-04,13.386000,13.656000,13.306000,13.578000,13.291906,21303671
|
||||
2022-02-07,13.770000,13.780000,13.326000,13.698000,13.409378,16298114
|
||||
2022-02-08,13.784000,14.428000,13.766000,14.374000,14.071135,19853075
|
||||
2022-02-09,14.250000,14.446000,14.052000,14.410000,14.106376,21499326
|
||||
2022-02-10,14.356000,14.636000,14.334000,14.462000,14.157280,16980055
|
||||
2022-02-11,14.302000,14.558000,14.112000,14.398000,14.094628,16205921
|
||||
2022-02-14,13.818000,14.020000,13.458000,13.896000,13.603207,22979062
|
||||
2022-02-15,13.804000,14.110000,13.780000,14.018000,13.722635,13342424
|
||||
2022-02-16,14.080000,14.154000,13.734000,13.884000,13.591459,12364044
|
||||
2022-02-17,13.926000,13.952000,13.606000,13.690000,13.401546,12682200
|
||||
2022-02-18,13.700000,13.772000,13.486000,13.564000,13.278202,13131951
|
||||
2022-02-21,13.700000,13.908000,13.168000,13.298000,13.017807,12280034
|
||||
2022-02-22,12.758000,13.366000,12.510000,13.204000,12.925787,20094487
|
||||
2022-02-23,13.308000,13.340000,12.796000,12.874000,12.602739,15793934
|
||||
2022-02-24,11.930000,12.344000,11.246000,11.260000,11.022748,44158996
|
||||
2022-02-25,11.630000,12.074000,11.022000,11.878000,11.627727,31405810
|
||||
2022-02-28,11.214000,11.306000,10.692000,11.260000,11.022748,29188148
|
||||
2022-03-01,11.170000,11.350000,10.408000,10.408000,10.188700,27994686
|
||||
2022-03-02,10.162000,10.522000,9.912000,10.388000,10.169121,26810629
|
||||
2022-03-03,10.486000,10.536000,10.042000,10.102000,9.889148,20150401
|
||||
2022-03-04,9.925000,9.925000,9.148000,9.148000,8.955248,35713032
|
||||
2022-03-07,8.691000,9.214000,8.163000,8.895000,8.707580,36011795
|
||||
2022-03-08,8.711000,9.629000,8.653000,9.119000,8.926860,30052317
|
||||
2022-03-09,9.737000,9.845000,9.436000,9.806000,9.599383,27148730
|
||||
2022-03-10,9.872000,9.968000,9.324000,9.740000,9.534775,35128906
|
||||
2022-03-11,9.896000,10.050000,9.521000,9.591000,9.388914,22804222
|
||||
2022-03-14,9.797000,10.458000,9.719000,10.356000,10.137795,28407010
|
||||
2022-03-15,10.090000,10.484000,9.950000,10.326000,10.108428,19914872
|
||||
2022-03-16,10.640000,11.146000,10.572000,11.070000,10.836751,26979208
|
||||
2022-03-17,11.110000,11.308000,10.662000,10.898000,10.668375,17264569
|
||||
2022-03-18,10.910000,11.050000,10.746000,11.024000,10.791720,23661795
|
||||
2022-03-21,11.076000,11.288000,11.030000,11.078000,10.844583,13500809
|
||||
2022-03-22,11.200000,11.708000,11.176000,11.700000,11.453477,17889007
|
||||
2022-03-23,11.800000,11.866000,11.516000,11.594000,11.349710,12200569
|
||||
2022-03-24,11.570000,11.666000,11.454000,11.540000,11.296848,10071605
|
||||
2022-03-25,11.562000,11.798000,11.458000,11.658000,11.412362,10869740
|
||||
2022-03-28,11.648000,11.972000,11.602000,11.662000,11.416277,9880630
|
||||
2022-03-29,11.842000,12.114000,11.538000,11.968000,11.715830,19418742
|
||||
2022-03-30,11.880000,11.926000,11.566000,11.634000,11.388867,10276916
|
||||
2022-03-31,11.820000,11.940000,11.480000,11.510000,11.267480,14294463
|
||||
2022-04-01,11.650000,11.996000,11.614000,11.822000,11.572906,12007818
|
||||
2022-04-04,11.814000,11.950000,11.622000,11.806000,11.557243,8008604
|
||||
2022-04-05,11.818000,11.972000,11.674000,11.766000,11.518085,10328318
|
||||
2022-04-06,11.740000,11.932000,11.244000,11.394000,11.153924,14708099
|
||||
2022-04-07,11.440000,11.744000,11.382000,11.400000,11.159798,10017346
|
||||
2022-04-08,11.652000,11.948000,11.622000,11.844000,11.594442,10219736
|
||||
2022-04-11,11.830000,12.042000,11.776000,11.924000,11.672757,9319572
|
||||
2022-04-12,10.960000,11.058000,10.638000,10.808000,10.580271,34888236
|
||||
2022-04-13,10.838000,10.896000,10.616000,10.896000,10.666417,14699189
|
||||
2022-04-14,10.980000,11.000000,10.838000,10.976000,10.744732,14362799
|
||||
2022-04-19,10.958000,11.094000,10.842000,11.002000,10.770184,11152850
|
||||
2022-04-20,11.010000,11.314000,11.010000,11.218000,10.981633,13929821
|
||||
2022-04-21,11.218000,11.218000,11.218000,11.218000,10.981633,0
|
||||
2022-04-22,11.218000,11.218000,11.218000,11.218000,10.981633,0
|
||||
2022-04-25,10.806000,10.858000,10.382000,10.392000,10.173037,15058588
|
||||
2022-04-26,10.656000,10.680000,10.120000,10.120000,9.906768,14313567
|
||||
2022-04-27,10.120000,10.120000,10.120000,10.120000,9.906768,0
|
||||
2022-04-28,9.750000,9.907000,9.514000,9.622000,9.419261,15941470
|
||||
2022-04-29,9.761000,9.892000,9.255000,9.626000,9.423177,23656422
|
||||
2022-05-02,9.550000,9.626000,9.130000,9.477000,9.277316,13801078
|
||||
2022-05-03,9.638000,9.892000,9.594000,9.861000,9.653225,15059589
|
||||
2022-05-04,9.959000,9.980000,9.760000,9.818000,9.611131,10085502
|
||||
2022-05-05,10.094000,10.108000,9.437000,9.451000,9.251864,15004649
|
||||
2022-05-06,9.451000,9.451000,9.451000,9.451000,9.251864,0
|
||||
2022-05-09,9.217000,9.331000,8.956000,8.956000,8.767294,12430646
|
||||
2022-05-10,9.102000,9.299000,9.067000,9.101000,8.909239,10715650
|
||||
2022-05-11,9.212000,9.403000,8.988000,9.314000,9.117751,13449301
|
||||
2022-05-12,9.090000,9.155000,8.814000,9.132000,8.939586,15622882
|
||||
2022-05-13,9.132000,9.132000,9.132000,9.132000,8.939586,0
|
||||
2022-05-16,9.313000,9.429000,9.181000,9.219000,9.024753,9085840
|
||||
2022-05-17,9.379000,9.638000,9.350000,9.538000,9.337031,12170287
|
||||
2022-05-18,9.650000,9.711000,9.463000,9.471000,9.271442,9230090
|
||||
2022-05-19,9.426000,9.498000,9.302000,9.492000,9.292000,14035561
|
||||
2022-05-20,9.530000,9.573000,9.294000,9.362000,9.362000,12131184
|
||||
2022-05-23,9.617000,10.018000,9.563000,10.018000,10.018000,14551549
|
||||
2022-05-24,9.884000,10.314000,9.880000,10.084000,10.084000,14533165
|
||||
2022-05-25,10.084000,10.084000,10.084000,10.084000,10.084000,0
|
||||
2022-05-26,10.238000,10.432000,10.200000,10.414000,10.414000,7968466
|
||||
2022-05-27,10.414000,10.414000,10.414000,10.414000,10.414000,0
|
||||
2022-05-30,10.414000,10.414000,10.414000,10.414000,10.414000,0
|
||||
2022-05-31,10.594000,10.734000,10.370000,10.374000,10.374000,12743581
|
||||
2022-06-01,10.516000,10.554000,10.242000,10.288000,10.288000,9533794
|
||||
2022-06-02,10.288000,10.288000,10.288000,10.288000,10.288000,0
|
||||
2022-06-03,10.288000,10.288000,10.288000,10.288000,10.288000,0
|
||||
2022-06-06,10.308000,10.508000,10.276000,10.456000,10.456000,5754428
|
||||
2022-06-07,10.358000,10.460000,10.216000,10.336000,10.336000,7111395
|
||||
2022-06-08,10.320000,10.344000,9.971000,10.140000,10.140000,9335127
|
||||
2022-06-09,10.112000,10.186000,9.946000,10.014000,10.014000,9284551
|
||||
2022-06-10,9.950000,9.967000,9.389000,9.428000,9.428000,15495962
|
||||
2022-06-13,9.360000,9.362000,9.133000,9.250000,9.250000,11736567
|
||||
2022-06-14,9.336000,9.439000,9.164000,9.256000,9.256000,9114076
|
||||
2022-06-15,9.369000,9.551000,9.309000,9.496000,9.496000,10462663
|
||||
2022-06-16,9.500000,9.561000,9.278000,9.338000,9.338000,11018534
|
||||
2022-06-17,9.400000,9.560000,9.314000,9.401000,9.401000,21270123
|
||||
2022-06-20,9.470000,9.741000,9.328000,9.663000,9.663000,0
|
||||
2022-06-21,9.700000,9.902000,9.662000,9.709000,9.709000,8089711
|
||||
2022-06-22,9.520000,9.754000,9.408000,9.694000,9.694000,8483780
|
||||
2022-06-23,9.730000,9.793000,8.512000,8.512000,8.512000,28190370
|
||||
2022-06-24,8.631000,8.930000,8.286000,8.919000,8.919000,18868990
|
||||
2022-06-27,8.964000,9.149000,8.749000,8.890000,8.890000,10112593
|
||||
2022-06-28,8.971000,9.084000,8.844000,8.863000,8.863000,10200558
|
||||
2022-06-29,8.710000,8.796000,8.560000,8.571000,8.571000,10311991
|
||||
2022-06-30,8.445000,8.447000,8.120000,8.318000,8.318000,17462311
|
||||
2022-07-01,8.182000,8.269000,7.930000,8.053000,8.053000,16767255
|
||||
2022-07-04,8.100000,8.166000,7.986000,8.092000,8.092000,6573460
|
||||
2022-07-05,8.163000,8.177000,7.644000,7.763000,7.763000,14939788
|
||||
2022-07-06,7.849000,7.898000,7.605000,7.688000,7.688000,12809355
|
||||
2022-07-07,7.800000,8.019000,7.785000,7.983000,7.983000,11169777
|
||||
2022-07-08,7.910000,8.277000,7.871000,8.200000,8.200000,11786040
|
||||
2022-07-11,7.986000,8.074000,7.845000,7.870000,7.870000,9147874
|
||||
2022-07-12,7.870000,7.870000,7.870000,7.870000,7.870000,0
|
||||
2022-07-13,7.849000,7.896000,7.646000,7.778000,7.778000,8667029
|
||||
2022-07-14,7.700000,7.908000,7.615000,7.674000,7.674000,14089656
|
||||
2022-07-15,7.622000,7.854000,7.525000,7.799000,7.799000,12815063
|
||||
2022-07-18,7.940000,8.158000,7.917000,8.071000,8.071000,10890379
|
||||
2022-07-19,8.004000,8.506000,7.988000,8.432000,8.432000,10573499
|
||||
2022-07-20,8.501000,8.637000,8.263000,8.399000,8.399000,12759356
|
||||
2022-07-21,8.320000,8.674000,8.251000,8.460000,8.460000,15730355
|
||||
2022-07-22,8.443000,8.454000,8.230000,8.262000,8.262000,11210534
|
||||
2022-07-25,8.253000,8.458000,8.240000,8.351000,8.351000,8028501
|
||||
2022-07-26,8.280000,8.317000,8.083000,8.189000,8.189000,10356708
|
||||
2022-07-27,8.300000,8.316000,7.816000,8.055000,8.055000,20400279
|
||||
2022-07-28,8.190000,8.462000,8.143000,8.341000,8.341000,15054028
|
||||
2022-07-29,8.462000,8.605000,8.414000,8.526000,8.526000,9719546
|
||||
2022-08-01,8.550000,8.604000,8.402000,8.402000,8.402000,9197173
|
||||
2022-08-02,8.368000,8.466000,8.277000,8.410000,8.410000,6519488
|
||||
2022-08-03,8.480000,8.564000,8.352000,8.564000,8.564000,8039908
|
||||
2022-08-04,8.610000,8.792000,8.546000,8.626000,8.626000,9383881
|
||||
2022-08-05,8.632000,8.802000,8.622000,8.755000,8.755000,6658176
|
||||
2022-08-08,8.810000,8.896000,8.672000,8.799000,8.799000,6484202
|
||||
2022-08-09,8.800000,8.825000,8.681000,8.727000,8.727000,4778154
|
||||
2022-08-10,8.693000,8.868000,8.664000,8.829000,8.829000,7714471
|
||||
2022-08-11,8.892000,8.963000,8.815000,8.864000,8.864000,6173146
|
||||
2022-08-12,8.950000,9.130000,8.916000,9.061000,9.061000,8193539
|
||||
2022-08-15,9.100000,9.116000,8.898000,8.942000,8.942000,5628293
|
||||
2022-08-16,8.983000,9.092000,8.947000,8.964000,8.964000,5706031
|
||||
2022-08-17,9.080000,9.182000,8.822000,8.856000,8.856000,7844503
|
||||
2022-08-18,8.810000,8.955000,8.773000,8.868000,8.868000,6872297
|
||||
2022-08-19,8.750000,8.755000,8.462000,8.496000,8.496000,10849544
|
||||
2022-08-22,8.402000,8.461000,8.271000,8.387000,8.387000,7253829
|
||||
2022-08-23,8.378000,8.443000,8.252000,8.337000,8.337000,9556365
|
||||
2022-08-24,8.320000,8.365000,8.175000,8.359000,8.359000,7979604
|
||||
2022-08-25,8.456000,8.512000,8.314000,8.364000,8.364000,5371612
|
||||
2022-08-26,8.392000,8.515000,8.170000,8.171000,8.171000,6773632
|
||||
2022-08-29,8.169000,8.258000,8.080000,8.242000,8.242000,5951411
|
||||
2022-08-30,8.232000,8.561000,8.226000,8.392000,8.392000,9503694
|
||||
2022-08-31,8.440000,8.493000,8.306000,8.323000,8.323000,7873666
|
||||
2022-09-01,8.280000,8.308000,8.070000,8.130000,8.130000,8479512
|
||||
2022-09-02,8.236000,8.580000,8.180000,8.573000,8.573000,9938059
|
||||
2022-09-05,8.266000,8.280000,8.040000,8.181000,8.181000,11197994
|
||||
2022-09-06,8.236000,8.440000,8.218000,8.358000,8.358000,9194142
|
||||
2022-09-07,8.264000,8.340000,8.028000,8.195000,8.195000,11249328
|
||||
2022-09-08,8.280000,8.718000,8.272000,8.650000,8.650000,18432601
|
||||
2022-09-09,8.710000,8.978000,8.706000,8.932000,8.932000,12474008
|
||||
2022-09-12,9.010000,9.278000,9.010000,9.216000,9.216000,12116664
|
||||
2022-09-13,9.221000,9.291000,8.934000,9.024000,9.024000,11060750
|
||||
2022-09-14,8.996000,9.144000,8.916000,9.020000,9.020000,9076547
|
||||
2022-09-15,9.050000,9.299000,9.050000,9.232000,9.232000,13949593
|
||||
2022-09-16,9.118000,9.154000,8.978000,9.069000,9.069000,20538411
|
||||
2022-09-19,9.042000,9.145000,8.942000,9.095000,9.095000,7241546
|
||||
2022-09-20,9.156000,9.283000,8.970000,8.982000,8.982000,8392094
|
||||
2022-09-21,8.863000,8.910000,8.712000,8.819000,8.819000,9398940
|
||||
2022-09-22,8.692000,9.324000,8.656000,9.033000,9.033000,16358469
|
||||
2022-09-23,9.040000,9.040000,8.601000,8.632000,8.632000,15245531
|
||||
2022-09-26,8.512000,8.648000,8.446000,8.491000,8.491000,9090399
|
||||
2022-09-27,8.519000,8.587000,8.128000,8.128000,8.128000,15219822
|
||||
2022-09-28,8.001000,8.019000,7.476000,7.854000,7.854000,24709992
|
||||
2022-09-29,7.776000,7.810000,7.461000,7.594000,7.594000,13505184
|
||||
2022-09-30,7.615000,7.734000,7.517000,7.646000,7.646000,10709219
|
||||
2022-10-03,7.456000,7.687000,7.249000,7.630000,7.630000,13941136
|
||||
2022-10-04,7.705000,8.070000,7.676000,8.070000,8.070000,12496377
|
||||
2022-10-05,8.127000,8.140000,7.901000,7.934000,7.934000,10868838
|
||||
2022-10-06,7.981000,8.051000,7.848000,7.867000,7.867000,8334226
|
||||
2022-10-07,7.840000,7.990000,7.766000,7.822000,7.822000,7882187
|
||||
2022-10-10,7.765000,8.145000,7.756000,7.964000,7.964000,10330624
|
||||
2022-10-11,7.897000,7.897000,7.687000,7.778000,7.778000,10278114
|
||||
2022-10-12,7.756000,7.826000,7.596000,7.788000,7.788000,9289863
|
||||
2022-10-13,7.789000,8.433000,7.737000,8.360000,8.360000,18140608
|
||||
2022-10-14,8.584000,8.807000,8.476000,8.611000,8.611000,20234820
|
||||
2022-10-17,8.643000,8.720000,8.498000,8.630000,8.630000,11973260
|
||||
2022-10-18,8.663000,8.984000,8.648000,8.853000,8.853000,13475346
|
||||
2022-10-19,8.880000,9.012000,8.812000,8.887000,8.887000,11245593
|
||||
2022-10-20,8.850000,8.960000,8.778000,8.929000,8.929000,5764132
|
||||
2022-10-21,8.854000,8.932000,8.713000,8.896000,8.896000,15737461
|
||||
2022-10-24,9.000000,9.258000,8.925000,9.117000,9.117000,10989972
|
||||
2022-10-25,9.200000,9.266000,9.107000,9.266000,9.266000,10904268
|
||||
2022-10-26,9.413000,9.488000,9.070000,9.377000,9.377000,14405725
|
||||
2022-10-27,9.350000,9.910000,9.350000,9.856000,9.856000,20602859
|
||||
2022-10-28,9.740000,9.893000,9.696000,9.826000,9.826000,9506676
|
||||
2022-10-31,9.850000,9.892000,9.635000,9.660000,9.660000,10031583
|
||||
2022-11-01,9.724000,9.863000,9.706000,9.728000,9.728000,7278279
|
||||
2022-11-02,9.779000,9.868000,9.738000,9.793000,9.793000,6777249
|
||||
2022-11-03,9.815000,9.841000,9.586000,9.669000,9.669000,6467970
|
||||
2022-11-04,9.739000,9.846000,9.614000,9.726000,9.726000,9840712
|
||||
2022-11-07,9.661000,9.907000,9.645000,9.766000,9.766000,7553470
|
||||
2022-11-08,9.759000,9.871000,9.731000,9.871000,9.871000,6350854
|
||||
2022-11-09,9.872000,9.946000,9.593000,9.693000,9.693000,10202874
|
||||
2022-11-10,9.658000,10.028000,9.611000,9.964000,9.964000,12473082
|
||||
2022-11-11,10.060000,10.318000,10.010000,10.218000,10.218000,14581534
|
||||
2022-11-14,10.214000,10.346000,10.126000,10.178000,10.178000,7329376
|
||||
2022-11-15,10.162000,10.428000,10.162000,10.316000,10.316000,10517381
|
||||
2022-11-16,10.264000,10.320000,10.116000,10.134000,10.134000,8055010
|
||||
2022-11-17,10.162000,10.210000,9.946000,10.100000,10.100000,5452795
|
||||
2022-11-18,10.148000,10.212000,10.100000,10.212000,10.212000,13274434
|
||||
2022-11-21,10.150000,10.280000,10.150000,10.218000,10.218000,6870303
|
||||
2022-11-22,10.192000,10.234000,10.130000,10.170000,10.170000,2159660
|
||||
|
|
|
@ -0,0 +1,258 @@
|
|||
Date,Open,High,Low,Close,Adj Close,Volume
|
||||
2021-11-22,307.100006,313.799988,307.000000,313.799988,309.679352,108
|
||||
2021-11-23,307.100006,310.000000,306.799988,306.799988,302.771271,59
|
||||
2021-11-24,312.600006,334.000000,310.500000,330.799988,326.456146,893
|
||||
2021-11-25,328.600006,334.100006,324.700012,326.700012,322.409973,547
|
||||
2021-11-26,321.600006,321.600006,308.500000,314.200012,310.074127,1882
|
||||
2021-11-29,320.000000,324.200012,308.000000,308.600006,304.547668,82
|
||||
2021-11-30,303.399994,306.600006,300.399994,305.500000,301.488403,378
|
||||
2021-12-01,308.899994,310.100006,306.399994,309.600006,305.534546,88
|
||||
2021-12-02,304.399994,309.100006,302.200012,309.100006,305.041138,257
|
||||
2021-12-03,310.899994,312.000000,309.200012,309.200012,305.139832,90
|
||||
2021-12-06,313.500000,314.299988,311.000000,314.299988,310.172821,79
|
||||
2021-12-07,314.299988,314.299988,314.299988,314.299988,310.172821,0
|
||||
2021-12-08,316.600006,321.700012,316.600006,317.600006,313.429504,76
|
||||
2021-12-09,321.100006,321.100006,318.200012,320.500000,316.291412,139
|
||||
2021-12-10,321.700012,322.000000,318.200012,318.200012,314.021637,95
|
||||
2021-12-13,317.899994,318.100006,310.399994,310.399994,306.324005,354
|
||||
2021-12-14,311.100006,311.100006,308.700012,308.700012,304.646393,2
|
||||
2021-12-15,312.899994,312.899994,305.399994,305.399994,301.389679,36
|
||||
2021-12-16,308.100006,310.299988,306.000000,309.899994,305.830566,8
|
||||
2021-12-17,306.500000,311.700012,306.500000,308.600006,304.547668,31
|
||||
2021-12-20,307.000000,307.000000,299.200012,299.200012,295.271118,413
|
||||
2021-12-21,299.200012,299.200012,299.200012,299.200012,295.271118,0
|
||||
2021-12-22,308.600006,310.000000,306.799988,306.799988,302.771271,120
|
||||
2021-12-23,309.700012,309.700012,309.500000,309.500000,305.435883,20
|
||||
2021-12-27,305.299988,308.600006,305.299988,308.600006,304.547668,3
|
||||
2021-12-28,311.000000,311.000000,309.200012,310.000000,305.929260,19
|
||||
2021-12-29,306.899994,306.899994,305.899994,306.000000,301.981812,142
|
||||
2021-12-30,303.399994,305.399994,303.399994,304.899994,301.918884,162
|
||||
2022-01-03,303.600006,306.200012,303.600006,306.100006,303.107178,275
|
||||
2022-01-04,312.200012,312.700012,310.500000,312.600006,309.543610,138
|
||||
2022-01-05,327.299988,338.000000,327.299988,334.500000,331.229492,170
|
||||
2022-01-06,331.100006,333.100006,329.600006,329.600006,326.377411,71
|
||||
2022-01-07,335.299988,338.500000,332.500000,335.700012,332.417786,399
|
||||
2022-01-10,333.899994,342.000000,332.299988,332.399994,329.149994,504
|
||||
2022-01-11,338.000000,338.700012,332.200012,334.100006,330.833405,269
|
||||
2022-01-12,336.399994,339.399994,328.399994,329.100006,325.882294,484
|
||||
2022-01-13,329.200012,333.600006,328.299988,333.600006,330.338287,111
|
||||
2022-01-14,334.799988,334.799988,329.100006,329.100006,325.882294,226
|
||||
2022-01-17,335.299988,335.299988,329.600006,331.799988,328.555847,26
|
||||
2022-01-18,332.600006,341.100006,330.100006,337.500000,334.200165,394
|
||||
2022-01-19,339.600006,341.299988,339.100006,340.299988,336.972778,288
|
||||
2022-01-20,334.299988,336.700012,328.000000,334.899994,331.625580,656
|
||||
2022-01-21,323.899994,327.600006,319.100006,327.600006,324.396942,284
|
||||
2022-01-24,324.100006,324.200012,309.399994,313.200012,310.137726,568
|
||||
2022-01-25,315.799988,324.000000,314.200012,315.100006,312.019165,223
|
||||
2022-01-26,330.799988,336.600006,328.799988,333.399994,330.140228,701
|
||||
2022-01-27,331.700012,342.200012,331.700012,342.200012,338.854187,403
|
||||
2022-01-28,340.200012,340.200012,330.100006,333.500000,330.239258,1060
|
||||
2022-01-31,335.000000,335.899994,331.899994,334.299988,331.031433,180
|
||||
2022-02-01,335.799988,339.200012,331.899994,333.899994,330.635345,260
|
||||
2022-02-02,337.600006,338.200012,326.500000,326.500000,323.307709,131
|
||||
2022-02-03,328.500000,330.899994,327.600006,328.700012,325.486176,153
|
||||
2022-02-04,323.799988,324.500000,319.899994,321.000000,317.861481,138
|
||||
2022-02-07,322.000000,328.399994,322.000000,325.000000,321.822388,250
|
||||
2022-02-08,329.200012,338.799988,329.200012,338.799988,335.487396,66
|
||||
2022-02-09,340.500000,349.100006,340.500000,345.600006,342.220947,383
|
||||
2022-02-10,349.100006,349.100006,344.500000,344.500000,341.131683,1012
|
||||
2022-02-11,347.100006,350.100006,346.000000,350.100006,346.676941,520
|
||||
2022-02-14,343.200012,348.600006,340.600006,344.799988,341.428741,392
|
||||
2022-02-15,344.100006,348.899994,344.100006,348.100006,344.696503,64
|
||||
2022-02-16,347.700012,350.299988,340.000000,341.899994,338.557098,687
|
||||
2022-02-17,341.299988,343.399994,338.799988,341.899994,338.557098,301
|
||||
2022-02-18,338.000000,344.399994,325.000000,329.100006,325.882294,1696
|
||||
2022-02-21,326.899994,328.899994,319.899994,322.899994,319.742889,157
|
||||
2022-02-22,313.500000,325.600006,309.700012,324.399994,321.228241,1512
|
||||
2022-02-23,313.399994,317.100006,304.000000,304.000000,301.027679,126
|
||||
2022-02-24,288.899994,303.899994,280.899994,302.399994,299.443329,1039
|
||||
2022-02-25,306.100006,310.600006,301.000000,305.299988,302.314972,461
|
||||
2022-02-28,309.700012,322.200012,306.200012,321.200012,318.059540,125
|
||||
2022-03-01,325.000000,325.000000,317.700012,319.100006,315.980042,239
|
||||
2022-03-02,318.100006,336.600006,318.100006,336.200012,332.912872,812
|
||||
2022-03-03,342.600006,343.600006,338.500000,342.399994,339.052216,324
|
||||
2022-03-04,345.200012,349.700012,334.700012,347.000000,343.607269,1542
|
||||
2022-03-07,350.299988,369.600006,345.500000,362.899994,359.351807,514
|
||||
2022-03-08,340.700012,351.899994,334.399994,350.399994,346.974030,434
|
||||
2022-03-09,340.500000,341.200012,334.399994,335.799988,332.516724,379
|
||||
2022-03-10,335.500000,341.299988,329.799988,338.100006,334.794281,294
|
||||
2022-03-11,346.399994,354.100006,346.399994,354.100006,350.637817,601
|
||||
2022-03-14,357.600006,363.299988,355.399994,363.299988,359.747864,621
|
||||
2022-03-15,356.600006,359.000000,348.600006,351.700012,348.261322,251
|
||||
2022-03-16,356.899994,363.100006,353.100006,353.100006,349.647614,102
|
||||
2022-03-17,351.600006,357.200012,348.899994,357.200012,353.707550,159
|
||||
2022-03-18,365.000000,370.700012,365.000000,370.399994,366.778442,320
|
||||
2022-03-21,375.100006,386.299988,374.399994,380.799988,377.076782,1110
|
||||
2022-03-22,387.799988,394.700012,384.700012,384.700012,380.938660,517
|
||||
2022-03-23,390.500000,394.899994,385.500000,394.500000,390.642853,1109
|
||||
2022-03-24,395.500000,396.100006,388.000000,388.000000,384.206390,161
|
||||
2022-03-25,394.700012,396.299988,391.700012,392.299988,388.464325,320
|
||||
2022-03-28,400.000000,404.200012,392.600006,392.600006,388.761414,2466
|
||||
2022-03-29,398.799988,398.799988,368.899994,372.700012,369.056000,1222
|
||||
2022-03-30,371.799988,379.399994,369.299988,374.899994,372.283295,334
|
||||
2022-03-31,375.500000,378.899994,372.600006,374.200012,371.588165,218
|
||||
2022-04-01,377.950012,381.250000,376.950012,377.700012,375.063751,221
|
||||
2022-04-04,380.950012,381.500000,372.000000,378.250000,375.609894,859
|
||||
2022-04-05,381.000000,383.600006,378.000000,378.399994,375.758881,378
|
||||
2022-04-06,379.000000,381.049988,373.649994,375.000000,372.382568,436
|
||||
2022-04-07,378.850006,381.299988,371.649994,375.149994,372.531555,42
|
||||
2022-04-08,378.750000,382.899994,376.600006,382.549988,379.879883,231
|
||||
2022-04-11,384.000000,391.149994,382.100006,385.649994,382.958282,557
|
||||
2022-04-12,385.000000,391.799988,385.000000,389.649994,386.930359,203
|
||||
2022-04-13,390.000000,393.750000,390.000000,390.700012,387.973022,132
|
||||
2022-04-14,393.000000,400.649994,390.049988,400.649994,397.853546,135
|
||||
2022-04-19,406.899994,410.549988,403.850006,403.850006,401.031219,715
|
||||
2022-04-20,407.000000,410.100006,403.350006,407.950012,405.102631,235
|
||||
2022-04-21,407.950012,407.950012,407.950012,407.950012,405.102631,0
|
||||
2022-04-22,392.500000,394.799988,382.350006,383.200012,380.525391,290
|
||||
2022-04-25,373.950012,374.000000,351.350006,351.500000,349.046600,2116
|
||||
2022-04-26,356.250000,363.450012,356.250000,360.799988,358.281708,267
|
||||
2022-04-27,360.799988,360.799988,360.799988,360.799988,358.281708,0
|
||||
2022-04-28,371.500000,372.399994,358.299988,361.250000,358.728577,510
|
||||
2022-04-29,365.000000,368.350006,361.000000,368.350006,365.778992,196
|
||||
2022-05-02,363.350006,363.350006,358.450012,358.450012,355.948120,86
|
||||
2022-05-03,360.000000,370.500000,360.000000,370.399994,367.814697,201
|
||||
2022-05-04,374.250000,376.350006,365.399994,368.700012,366.126587,345
|
||||
2022-05-05,377.649994,377.649994,364.850006,365.950012,363.395752,343
|
||||
2022-05-06,365.950012,365.950012,365.950012,365.950012,363.395752,0
|
||||
2022-05-09,354.950012,358.649994,348.500000,348.500000,346.067566,106
|
||||
2022-05-10,346.250000,351.100006,345.500000,346.149994,343.733978,171
|
||||
2022-05-11,348.700012,353.200012,341.950012,353.200012,350.734772,221
|
||||
2022-05-12,349.850006,350.049988,346.049988,349.450012,347.010925,161
|
||||
2022-05-13,349.450012,349.450012,349.450012,349.450012,347.010925,0
|
||||
2022-05-16,355.399994,360.350006,351.000000,360.350006,357.834839,205
|
||||
2022-05-17,361.000000,363.000000,359.450012,361.549988,359.026459,95
|
||||
2022-05-18,367.299988,367.299988,357.000000,357.000000,354.508240,157
|
||||
2022-05-19,352.450012,352.450012,339.200012,342.149994,339.761902,435
|
||||
2022-05-20,340.799988,349.750000,303.500000,304.700012,302.573303,3611
|
||||
2022-05-23,295.049988,315.000000,295.000000,311.350006,309.176880,1785
|
||||
2022-05-24,308.600006,311.000000,305.549988,306.899994,304.757935,312
|
||||
2022-05-25,306.899994,306.899994,306.899994,306.899994,304.757935,0
|
||||
2022-05-26,323.899994,326.000000,317.899994,322.149994,319.901459,504
|
||||
2022-05-27,322.149994,322.149994,322.149994,322.149994,319.901459,0
|
||||
2022-05-30,322.149994,322.149994,322.149994,322.149994,319.901459,0
|
||||
2022-05-31,336.649994,338.149994,332.450012,333.100006,330.775055,1135
|
||||
2022-06-01,335.149994,339.000000,329.450012,329.450012,327.150543,617
|
||||
2022-06-02,329.450012,329.450012,329.450012,329.450012,327.150543,0
|
||||
2022-06-03,339.500000,339.500000,334.149994,335.649994,333.307251,394
|
||||
2022-06-06,341.149994,341.750000,336.000000,337.700012,335.342957,228
|
||||
2022-06-07,340.850006,341.600006,338.200012,340.600006,338.222687,173
|
||||
2022-06-08,344.799988,344.850006,333.649994,333.649994,331.321198,266
|
||||
2022-06-09,332.299988,334.649994,325.299988,329.049988,326.753326,303
|
||||
2022-06-10,321.649994,326.649994,316.100006,318.750000,316.525208,358
|
||||
2022-06-13,317.549988,317.549988,308.000000,313.350006,311.162903,1206
|
||||
2022-06-14,310.750000,316.350006,310.750000,314.049988,311.858002,102
|
||||
2022-06-15,315.649994,316.700012,310.750000,315.200012,312.999969,122
|
||||
2022-06-16,313.299988,314.450012,302.000000,302.649994,300.537567,221
|
||||
2022-06-17,300.950012,307.200012,300.950012,306.950012,304.807556,87
|
||||
2022-06-20,308.899994,309.600006,306.000000,309.600006,307.439056,20
|
||||
2022-06-21,312.149994,316.500000,310.549988,313.750000,311.560120,173
|
||||
2022-06-22,312.450012,312.450012,302.950012,304.799988,302.672546,800
|
||||
2022-06-23,301.950012,306.350006,284.950012,287.200012,285.195435,652
|
||||
2022-06-24,282.200012,296.250000,282.200012,296.100006,294.033295,902
|
||||
2022-06-27,297.750000,299.549988,296.750000,299.350006,297.260620,68
|
||||
2022-06-28,300.299988,302.649994,296.299988,296.299988,294.231873,452
|
||||
2022-06-29,290.100006,294.649994,286.049988,286.049988,285.140869,45
|
||||
2022-06-30,285.049988,286.600006,284.000000,286.500000,285.589447,331
|
||||
2022-07-01,286.500000,291.399994,285.700012,287.600006,286.685974,249
|
||||
2022-07-04,290.500000,290.500000,289.549988,289.750000,288.829132,61
|
||||
2022-07-05,291.850006,291.850006,282.500000,282.549988,281.652008,514
|
||||
2022-07-06,284.250000,285.149994,279.850006,281.100006,280.206635,145
|
||||
2022-07-07,285.200012,295.000000,285.200012,295.000000,294.062439,722
|
||||
2022-07-08,300.899994,301.250000,298.649994,299.100006,298.149414,143
|
||||
2022-07-11,300.950012,300.950012,297.899994,298.299988,297.351929,482
|
||||
2022-07-12,298.299988,298.299988,298.299988,298.299988,297.351929,0
|
||||
2022-07-13,296.000000,296.000000,292.950012,292.950012,292.018951,100
|
||||
2022-07-14,293.899994,293.899994,289.549988,290.000000,289.078339,94
|
||||
2022-07-15,293.549988,296.200012,292.950012,296.200012,295.258636,33
|
||||
2022-07-18,294.700012,300.000000,294.100006,297.399994,296.454803,305
|
||||
2022-07-19,294.950012,294.950012,294.950012,294.950012,294.012604,1
|
||||
2022-07-20,303.350006,307.250000,303.350006,307.250000,306.273499,39
|
||||
2022-07-21,307.000000,308.799988,302.899994,306.049988,305.077301,491
|
||||
2022-07-22,312.049988,312.200012,308.100006,308.100006,307.120819,219
|
||||
2022-07-25,308.000000,313.200012,306.149994,313.200012,312.204620,695
|
||||
2022-07-26,317.500000,320.399994,312.750000,316.850006,315.842987,317
|
||||
2022-07-27,316.549988,317.000000,316.250000,317.000000,315.992523,71
|
||||
2022-07-28,319.649994,323.049988,319.600006,323.049988,322.023285,86
|
||||
2022-07-29,325.799988,336.000000,325.799988,334.649994,333.586426,1260
|
||||
2022-08-01,337.450012,337.450012,330.399994,331.700012,330.645813,406
|
||||
2022-08-02,331.299988,331.299988,327.950012,328.950012,327.904541,25
|
||||
2022-08-03,328.000000,330.149994,328.000000,330.149994,329.100708,45
|
||||
2022-08-04,332.049988,336.500000,331.600006,335.600006,334.533417,98
|
||||
2022-08-05,335.850006,336.600006,333.200012,336.200012,335.131500,121
|
||||
2022-08-08,337.049988,340.000000,336.100006,336.799988,335.729584,110
|
||||
2022-08-09,336.100006,336.750000,334.899994,336.750000,335.679749,87
|
||||
2022-08-10,334.250000,342.100006,334.250000,341.799988,340.713684,29
|
||||
2022-08-11,346.700012,350.000000,343.000000,346.450012,345.348938,1071
|
||||
2022-08-12,352.200012,355.649994,351.549988,355.649994,354.519684,156
|
||||
2022-08-15,361.700012,361.700012,355.000000,356.250000,355.117767,783
|
||||
2022-08-16,358.500000,362.250000,358.500000,362.250000,361.098694,127
|
||||
2022-08-17,366.700012,366.700012,358.850006,358.850006,357.709503,449
|
||||
2022-08-18,358.799988,360.350006,356.850006,360.100006,358.955536,258
|
||||
2022-08-19,361.799988,366.350006,335.100006,359.549988,358.407288,1589
|
||||
2022-08-22,363.750000,373.500000,363.750000,373.500000,372.312958,46
|
||||
2022-08-23,373.450012,380.000000,371.000000,378.399994,377.197357,383
|
||||
2022-08-24,378.700012,382.250000,375.500000,382.250000,381.035126,91
|
||||
2022-08-25,384.899994,386.250000,381.700012,385.950012,384.723389,209
|
||||
2022-08-26,386.299988,386.299988,385.899994,385.899994,384.673523,63
|
||||
2022-08-29,379.899994,382.549988,373.750000,382.549988,381.334167,343
|
||||
2022-08-30,378.399994,384.549988,367.750000,367.750000,366.581238,89
|
||||
2022-08-31,369.700012,369.850006,364.549988,364.549988,363.391388,34
|
||||
2022-09-01,366.000000,366.000000,358.250000,363.200012,362.045685,424
|
||||
2022-09-02,367.899994,368.000000,367.600006,367.750000,366.581238,8
|
||||
2022-09-05,367.750000,368.200012,363.200012,367.350006,366.182495,30
|
||||
2022-09-06,367.350006,367.899994,362.299988,362.299988,361.148529,235
|
||||
2022-09-07,365.299988,366.200012,363.899994,366.200012,365.036163,74
|
||||
2022-09-08,364.450012,371.250000,364.450012,371.250000,370.070099,424
|
||||
2022-09-09,371.450012,371.450012,370.850006,371.399994,370.219604,70
|
||||
2022-09-12,368.299988,368.299988,365.100006,367.200012,366.032990,165
|
||||
2022-09-13,370.000000,370.000000,365.000000,368.850006,367.677734,203
|
||||
2022-09-14,363.750000,363.750000,360.049988,361.500000,360.351074,106
|
||||
2022-09-15,365.799988,365.799988,359.200012,363.049988,361.896149,53
|
||||
2022-09-16,359.500000,359.500000,350.899994,350.899994,349.784760,313
|
||||
2022-09-19,354.000000,360.399994,350.850006,359.049988,357.908875,311
|
||||
2022-09-20,363.049988,363.049988,356.700012,356.700012,355.566345,17
|
||||
2022-09-21,362.649994,362.649994,362.649994,362.649994,361.497437,0
|
||||
2022-09-22,352.250000,357.600006,352.250000,355.049988,353.921570,199
|
||||
2022-09-23,350.000000,350.000000,343.500000,343.700012,342.607666,497
|
||||
2022-09-26,343.750000,348.049988,340.399994,348.049988,346.943817,104
|
||||
2022-09-27,349.299988,350.950012,347.899994,350.950012,349.834625,287
|
||||
2022-09-28,348.000000,355.549988,348.000000,355.549988,354.419983,138
|
||||
2022-09-29,353.149994,353.250000,348.750000,349.299988,349.299988,116
|
||||
2022-09-30,345.850006,351.200012,345.850006,348.049988,348.049988,288
|
||||
2022-10-03,345.149994,351.100006,340.700012,351.100006,351.100006,373
|
||||
2022-10-04,351.850006,356.500000,351.850006,356.500000,356.500000,235
|
||||
2022-10-05,360.899994,363.399994,360.899994,362.450012,362.450012,101
|
||||
2022-10-06,358.000000,364.250000,358.000000,364.250000,364.250000,133
|
||||
2022-10-07,362.000000,365.299988,358.700012,361.750000,361.750000,249
|
||||
2022-10-10,367.950012,375.100006,365.100006,369.700012,369.700012,88
|
||||
2022-10-11,367.899994,375.149994,367.899994,375.149994,375.149994,87
|
||||
2022-10-12,376.350006,377.450012,370.950012,372.100006,372.100006,341
|
||||
2022-10-13,372.049988,376.850006,364.149994,371.450012,371.450012,315
|
||||
2022-10-14,376.000000,380.100006,370.899994,372.299988,372.299988,155
|
||||
2022-10-17,368.049988,373.000000,366.250000,370.399994,370.399994,382
|
||||
2022-10-18,375.000000,375.000000,371.000000,373.649994,373.649994,151
|
||||
2022-10-19,377.799988,379.500000,376.049988,379.500000,379.500000,264
|
||||
2022-10-20,376.450012,376.450012,376.450012,376.450012,376.450012,0
|
||||
2022-10-21,374.350006,382.000000,370.850006,382.000000,382.000000,21
|
||||
2022-10-24,385.549988,390.600006,385.549988,388.600006,388.600006,1705
|
||||
2022-10-25,394.350006,394.350006,388.100006,390.899994,390.899994,53
|
||||
2022-10-26,387.649994,393.899994,387.549988,392.149994,392.149994,251
|
||||
2022-10-27,389.399994,403.500000,389.399994,401.750000,401.750000,416
|
||||
2022-10-28,396.799988,396.799988,394.000000,396.549988,396.549988,16
|
||||
2022-10-31,403.250000,408.000000,398.799988,404.399994,404.399994,75
|
||||
2022-11-01,403.950012,403.950012,394.899994,394.899994,394.899994,110
|
||||
2022-11-02,394.299988,397.549988,392.549988,395.600006,395.600006,35
|
||||
2022-11-03,395.700012,405.399994,391.250000,405.399994,405.399994,150
|
||||
2022-11-04,400.000000,408.000000,399.899994,408.000000,408.000000,110
|
||||
2022-11-07,394.549988,402.350006,394.549988,395.700012,395.700012,249
|
||||
2022-11-08,399.700012,404.799988,396.950012,404.799988,404.799988,57
|
||||
2022-11-09,399.899994,402.600006,399.600006,399.600006,399.600006,27
|
||||
2022-11-10,399.950012,402.000000,392.450012,396.200012,396.200012,53
|
||||
2022-11-11,398.950012,402.649994,394.500000,394.500000,394.500000,89
|
||||
2022-11-14,395.299988,396.649994,391.149994,395.299988,395.299988,222
|
||||
2022-11-15,396.750000,396.750000,391.049988,393.000000,393.000000,102
|
||||
2022-11-16,392.799988,392.799988,388.000000,388.000000,388.000000,87
|
||||
2022-11-17,392.950012,392.950012,391.000000,391.100006,391.100006,24
|
||||
2022-11-18,397.950012,401.799988,397.500000,400.600006,400.600006,244
|
||||
2022-11-21,405.000000,405.000000,397.500000,397.649994,397.649994,201
|
||||
|
|
|
@ -0,0 +1,48 @@
|
|||
package de.hs_mannheim.informatik.bank.domain;
|
||||
|
||||
import java.io.File;
|
||||
import java.io.FileNotFoundException;
|
||||
import java.util.Scanner;
|
||||
|
||||
public class Aktie {
|
||||
|
||||
|
||||
public Long readFromFile(String filepath) throws FileNotFoundException{
|
||||
|
||||
String lastLine = "";
|
||||
|
||||
Scanner scanner = new Scanner(new File(filepath));
|
||||
while(scanner.hasNext()){
|
||||
lastLine = scanner.nextLine();
|
||||
}
|
||||
|
||||
String val[] = lastLine.split(",");
|
||||
|
||||
Long aktienPreis = (long) Double.parseDouble(val[5]);
|
||||
|
||||
scanner.close();
|
||||
|
||||
return aktienPreis;
|
||||
|
||||
}
|
||||
|
||||
|
||||
public static Long getAktienkurs(String aktienName){
|
||||
|
||||
Aktie aktie = new Aktie();
|
||||
|
||||
Long aktienPreis = (long) 0;
|
||||
|
||||
try {
|
||||
aktienPreis = aktie.readFromFile("aktienkurse\\" + aktienName + ".csv");
|
||||
} catch (FileNotFoundException e) {
|
||||
System.err.println("Datei nich gefunden");
|
||||
e.printStackTrace();
|
||||
|
||||
}
|
||||
|
||||
return aktienPreis;
|
||||
|
||||
|
||||
}
|
||||
}
|
||||
|
|
@ -1,8 +1,6 @@
|
|||
package de.hs_mannheim.informatik.bank.domain;
|
||||
|
||||
import java.io.File;
|
||||
import java.io.FileNotFoundException;
|
||||
import java.util.Scanner;
|
||||
|
||||
|
||||
public class Depot extends Konto{
|
||||
|
||||
|
|
@ -16,34 +14,23 @@ public class Depot extends Konto{
|
|||
return "Depot mit der Kontonummer " + super.getKontonummer() + " angelegt.";
|
||||
}
|
||||
|
||||
public boolean auszahlen(int auswahl, String aktienName){
|
||||
|
||||
public void fileReader(String filename){
|
||||
|
||||
String currLine = "";
|
||||
if (stand - auswahl * Aktie.getAktienkurs(aktienName) >= 0) {
|
||||
stand -= auswahl * (Aktie.getAktienkurs(aktienName));
|
||||
|
||||
try {
|
||||
kontobewegungen.add(new Kontobewegung(auswahl * Aktie.getAktienkurs(aktienName) * -1, "Aktienkauf", "Aktienkauf", super.getKunde().getName()));
|
||||
|
||||
Scanner scanner = new Scanner(new File(filename));
|
||||
while(scanner.hasNext()){
|
||||
currLine = scanner.nextLine();
|
||||
}
|
||||
|
||||
String val[] = currLine.split(";");
|
||||
|
||||
for(int i = 0; i < val.length; i++){
|
||||
System.out.println(val[i]);
|
||||
}
|
||||
|
||||
scanner.close();
|
||||
|
||||
} catch (FileNotFoundException e) {
|
||||
System.err.println("Datei nicht gefunden");
|
||||
e.printStackTrace();
|
||||
return true;
|
||||
}
|
||||
|
||||
|
||||
|
||||
|
||||
return false;
|
||||
}
|
||||
|
||||
|
||||
|
||||
|
||||
|
||||
}
|
||||
|
|
|
|||
|
|
@ -5,6 +5,7 @@ import java.util.Collection;
|
|||
import java.util.HashMap;
|
||||
|
||||
import de.hs_mannheim.informatik.bank.domain.Bank;
|
||||
import de.hs_mannheim.informatik.bank.domain.Depot;
|
||||
import de.hs_mannheim.informatik.bank.domain.Girokonto;
|
||||
import de.hs_mannheim.informatik.bank.domain.Konto;
|
||||
import de.hs_mannheim.informatik.bank.domain.Kontoart;
|
||||
|
|
@ -166,4 +167,27 @@ public class Banksystem {
|
|||
return bank.getKundenzähler();
|
||||
}
|
||||
|
||||
// public boolean aktienKauf(int kontonummer){
|
||||
|
||||
// Konto konto = bank.findeKonto(kontonummer);
|
||||
|
||||
// if(konto instanceof Depot){
|
||||
|
||||
|
||||
|
||||
|
||||
|
||||
|
||||
// }
|
||||
|
||||
|
||||
|
||||
|
||||
|
||||
// return false;
|
||||
// }
|
||||
|
||||
|
||||
|
||||
|
||||
}
|
||||
|
|
|
|||
Loading…
Reference in New Issue