| priced | pricet | meigara | meigara_name | high | low | open | close | volume | aclose | atdiff | atratio | vratio |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-15 | 15:30 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1087 | 1075 | 1080 | 1075 | 4500 | -15 | -1.376 | -2.174 | |
| 2025-07-14 | 15:30 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1091 | 1071 | 1073 | 1090 | 4600 | 17 | 1.584 | 31.429 | |
| 2025-07-11 | 15:20 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1074 | 1055 | 1074 | 1073 | 3500 | -1 | -0.093 | 75 | |
| 2025-07-10 | 14:48 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1075 | 1068 | 1075 | 1074 | 2000 | 4 | 0.374 | 66.667 | |
| 2025-07-09 | 15:30 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1078 | 1070 | 1078 | 1070 | 1200 | -8 | -0.742 | -60 | |
| 2025-07-08 | 15:30 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1082 | 1070 | 1082 | 1078 | 3000 | 13 | 1.221 | 11.111 | |
| 2025-07-07 | 15:30 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1079 | 1065 | 1079 | 1065 | 2700 | 3 | 0.282 | -60.294 | |
| 2025-07-04 | 15:30 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1083 | 1060 | 1080 | 1062 | 6800 | -17 | -1.576 | 83.784 | |
| 2025-07-03 | 15:30 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1083 | 1076 | 1080 | 1079 | 3700 | -4 | -0.369 | 164.286 | |
| 2025-07-02 | 15:21 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1083 | 1078 | 1078 | 1083 | 1400 | 4 | 0.371 | -12.5 | |
| 2025-07-01 | 15:30 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1085 | 1071 | 1071 | 1079 | 1600 | 8 | 0.747 | -60 | |
| 2025-06-30 | 15:30 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1090 | 1071 | 1085 | 1071 | 4000 | -11 | -1.017 | 42.857 | |
| 2025-06-27 | 15:30 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1084 | 1070 | 1071 | 1082 | 2800 | 15 | 1.406 | -49.091 | |
| 2025-06-26 | 15:18 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1091 | 1067 | 1085 | 1067 | 5500 | -17 | -1.568 | 57.143 | |
| 2025-06-25 | 15:30 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1090 | 1072 | 1081 | 1084 | 3500 | 2 | 0.185 | 45.833 | |
| 2025-06-24 | 15:30 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1094 | 1081 | 1094 | 1082 | 2400 | 11 | 1.027 | -50 | |
| 2025-06-23 | 14:59 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1090 | 1042 | 1077 | 1071 | 4800 | -8 | -0.741 | 140 | |
| 2025-06-20 | 15:30 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1085 | 1074 | 1075 | 1079 | 2000 | 3 | 0.279 | -73.333 | |
| 2025-06-19 | 15:30 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1098 | 1076 | 1097 | 1076 | 7500 | -17 | -1.555 | 240.909 | |
| 2025-06-18 | 15:30 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1100 | 1090 | 1093 | 1093 | 2200 | 0 | 0 | -40.541 | |
| 2025-06-17 | 15:30 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1110 | 1090 | 1095 | 1093 | 3700 | -5 | -0.455 | -11.905 | |
| 2025-06-16 | 13:57 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1099 | 1081 | 1082 | 1098 | 4200 | 12 | 1.105 | -8.696 | |
| 2025-06-13 | 15:30 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1106 | 1086 | 1092 | 1086 | 4600 | -6 | -0.549 | 170.588 | |
| 2025-06-12 | 15:30 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1106 | 1091 | 1095 | 1092 | 1700 | -3 | -0.274 | -58.537 | |
| 2025-06-11 | 15:30 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1106 | 1087 | 1095 | 1095 | 4100 | 11 | 1.015 | -12.766 | |
| 2025-06-10 | 15:30 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1100 | 1083 | 1086 | 1084 | 4700 | -2 | -0.184 | -24.194 | |
| 2025-06-09 | 15:30 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1110 | 1085 | 1100 | 1086 | 6200 | -12 | -1.093 | 210 | |
| 2025-06-06 | 15:30 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1103 | 1094 | 1101 | 1098 | 2000 | -1 | -0.091 | -59.184 | |
| 2025-06-05 | 15:30 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1122 | 1096 | 1122 | 1099 | 4900 | -1 | -0.091 | -16.949 | |
| 2025-06-04 | 15:30 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1105 | 1096 | 1096 | 1100 | 5900 | 5 | 0.457 | 321.429 | |
| 2025-06-03 | 15:30 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1105 | 1095 | 1100 | 1095 | 1400 | -2 | -0.182 | -65 | |
| 2025-06-02 | 15:30 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1114 | 1093 | 1093 | 1097 | 4000 | -1 | -0.091 | -49.367 | |
| 2025-05-30 | 15:30 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1105 | 1080 | 1105 | 1098 | 7900 | -3 | -0.272 | 216 | |
| 2025-05-29 | 15:30 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1105 | 1100 | 1100 | 1101 | 2500 | -17 | -1.521 | -35.897 | |
| 2025-05-28 | 15:30 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1130 | 1113 | 1115 | 1118 | 3900 | -1 | -0.089 | -27.778 | |
| 2025-05-27 | 15:30 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1130 | 1100 | 1100 | 1119 | 5400 | 22 | 2.005 | -11.475 | |
| 2025-05-26 | 15:30 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1109 | 1095 | 1107 | 1097 | 6100 | 3 | 0.274 | 369.231 | |
| 2025-05-23 | 15:30 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1101 | 1090 | 1101 | 1094 | 1300 | 4 | 0.367 | -27.778 | |
| 2025-05-22 | 15:30 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1090 | 1083 | 1085 | 1090 | 1800 | 3 | 0.276 | -59.091 | |
| 2025-05-21 | 15:30 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1104 | 1087 | 1094 | 1087 | 4400 | -7 | -0.64 | -56 | |
| 2025-05-20 | 15:30 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1105 | 1065 | 1073 | 1094 | 10000 | 33 | 3.11 | 122.222 | |
| 2025-05-19 | 15:30 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1073 | 1032 | 1032 | 1061 | 4500 | 31 | 3.01 | -66.418 | |
| 2025-05-16 | 15:30 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1062 | 1020 | 1062 | 1030 | 13400 | -43 | -4.007 | -16.77 | |
| 2025-05-15 | 15:30 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1110 | 1055 | 1105 | 1073 | 16100 | -45 | -4.025 | 373.529 | |
| 2025-05-14 | 15:30 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1150 | 1115 | 1137 | 1118 | 3400 | -31 | -2.698 | -41.379 | |
| 2025-05-13 | 15:30 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1150 | 1120 | 1150 | 1149 | 5800 | 1 | 0.087 | -20.548 | |
| 2025-05-12 | 15:30 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1148 | 1101 | 1104 | 1148 | 7300 | 44 | 3.986 | -20.652 | |
| 2025-05-09 | 15:30 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1138 | 1098 | 1098 | 1104 | 9200 | 6 | 0.546 | 253.846 | |
| 2025-05-08 | 15:30 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1107 | 1095 | 1100 | 1098 | 2600 | 0 | 0 | -3.704 | |
| 2025-05-07 | 15:30 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1115 | 1093 | 1108 | 1098 | 2700 | 5 | 0.457 | -80 | |
| 2025-05-02 | 14:48 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1115 | 1089 | 1099 | 1093 | 13500 | -7 | -0.636 | 610.526 | |
| 2025-05-01 | 14:17 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1110 | 1096 | 1110 | 1100 | 1900 | -11 | -0.99 | 18.75 | |
| 2025-04-30 | 15:30 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1111 | 1092 | 1092 | 1111 | 1600 | 19 | 1.74 | -55.556 | |
| 2025-04-28 | 09:02 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1092 | 1078 | 1078 | 1092 | 3600 | 14 | 1.299 | -40.984 | |
| 2025-04-25 | 15:13 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1090 | 1076 | 1081 | 1078 | 6100 | -2 | -0.185 | 134.615 | |
| 2025-04-24 | 15:13 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1089 | 1079 | 1089 | 1080 | 2600 | 0 | 0 | -40.909 | |
| 2025-04-23 | 15:13 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1090 | 1080 | 1089 | 1080 | 4400 | -5 | -0.461 | 33.333 | |
| 2025-04-22 | 15:13 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1102 | 1079 | 1085 | 1085 | 3300 | -4 | -0.367 | -34 | |
| 2025-04-21 | 15:13 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1093 | 1075 | 1075 | 1089 | 5000 | 9 | 0.833 | 19.048 | |
| 2025-04-18 | 15:13 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1110 | 1072 | 1110 | 1080 | 4200 | -14 | -1.28 | 162.5 | |
| 2025-04-17 | 15:13 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1114 | 1090 | 1113 | 1094 | 1600 | 11 | 1.016 | -54.286 | |
| 2025-04-16 | 15:13 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1115 | 1050 | 1100 | 1083 | 3500 | -19 | -1.724 | 105.882 | |
| 2025-04-15 | 15:13 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1116 | 1101 | 1105 | 1102 | 1700 | -2 | -0.181 | -51.429 | |
| 2025-04-14 | 15:13 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1105 | 1064 | 1096 | 1104 | 3500 | 29 | 2.698 | 600 | |
| 2025-04-11 | 15:30 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1097 | 1037 | 1037 | 1075 | 500 | 8 | 0.75 | -96.124 | |
| 2025-04-10 | 15:30 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1138 | 1032 | 1106 | 1067 | 12900 | 7 | 0.66 | 10.256 | |
| 2025-04-09 | 15:19 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1072 | 1013 | 1070 | 1060 | 11700 | 0 | 0 | 91.803 | |
| 2025-04-08 | 15:30 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1139 | 1060 | 1139 | 1060 | 6100 | 11 | 1.049 | -89.261 | |
| 2025-04-07 | 15:30 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1289 | 953 | 960 | 1049 | 56800 | -31 | -2.87 | 151.327 | |
| 2025-04-04 | 15:30 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1160 | 1032 | 1091 | 1080 | 22600 | -54 | -4.762 | 111.215 | |
| 2025-04-03 | 15:30 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1181 | 1134 | 1180 | 1134 | 10700 | -62 | -5.184 | 143.182 | |
| 2025-04-02 | 15:30 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1200 | 1166 | 1183 | 1196 | 4400 | 1 | 0.084 | 91.304 | |
| 2025-04-01 | 15:30 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1208 | 1195 | 1208 | 1195 | 2300 | -13 | -1.076 | -70.13 | |
| 2025-03-31 | 15:30 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1216 | 1191 | 1216 | 1208 | 7700 | -6 | -0.494 | 97.436 | |
| 2025-03-28 | 15:30 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1221 | 1195 | 1199 | 1214 | 3900 | 21 | 1.76 | -79.474 | |
| 2025-03-27 | 15:24 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1244 | 1159 | 1160 | 1193 | 19000 | 13 | 1.102 | -22.449 | |
| 2025-03-26 | 15:30 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1216 | 1173 | 1210 | 1180 | 24500 | -40 | -3.279 | 315.254 | |
| 2025-03-25 | 15:30 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1250 | 1220 | 1250 | 1220 | 5900 | -12 | -0.974 | 3.509 | |
| 2025-03-24 | 15:30 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1269 | 1227 | 1230 | 1232 | 5700 | 13 | 1.066 | -83.761 | |
| 2025-03-21 | 15:30 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1301 | 1189 | 1212 | 1219 | 35100 | 7 | 0.578 | 35 | |
| 2025-03-19 | 15:30 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1228 | 1169 | 1212 | 1212 | 26000 | 1 | 0.083 | 103.125 | |
| 2025-03-18 | 15:30 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1211 | 1180 | 1184 | 1211 | 12800 | 41 | 3.504 | 56.098 | |
| 2025-03-17 | 15:30 | 220A etc rela | Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 1180 | 1162 | 1165 | 1170 | 8200 | 10 | 0.862 | -37.405 | |
| 2025-03-14 | 15:30 | 220A etc rela | Faber Company | 1169 | 1127 | 1127 | 1160 | 13100 | 35 | 3.111 | 4.8 | |
| 2025-03-13 | 15:30 | 220A etc rela | Faber Company | 1150 | 1122 | 1130 | 1125 | 12500 | 4 | 0.357 | 71.233 | |
| 2025-03-12 | 15:30 | 220A etc rela | Faber Company | 1121 | 1102 | 1102 | 1121 | 7300 | 19 | 1.724 | -42.063 | |
| 2025-03-11 | 15:30 | 220A etc rela | Faber Company | 1118 | 1068 | 1069 | 1102 | 12600 | 6 | 0.547 | -72.185 | |
| 2025-03-10 | 15:30 | 220A etc rela | Faber Company | 1110 | 1076 | 1099 | 1096 | 45300 | 33 | 3.104 | 520.548 | |
| 2025-03-07 | 15:30 | 220A etc rela | Faber Company | 1076 | 1063 | 1072 | 1063 | 7300 | -1 | -0.094 | -39.669 | |
| 2025-03-06 | 15:30 | 220A etc rela | Faber Company | 1070 | 1055 | 1055 | 1064 | 12100 | 16 | 1.527 | 210.256 | |
| 2025-03-05 | 15:30 | 220A etc rela | Faber Company | 1055 | 1044 | 1044 | 1048 | 3900 | 4 | 0.383 | -67.227 | |
| 2025-03-04 | 15:30 | 220A etc rela | Faber Company | 1052 | 1031 | 1047 | 1044 | 11900 | -4 | -0.382 | 271.875 | |
| 2025-03-03 | 15:30 | 220A etc rela | Faber Company | 1060 | 1048 | 1053 | 1048 | 3200 | -5 | -0.475 | -54.93 | |
| 2025-02-28 | 15:30 | 220A etc rela | Faber Company | 1061 | 1044 | 1061 | 1053 | 7100 | 6 | 0.573 | 1.429 | |
| 2025-02-27 | 15:30 | 220A etc rela | Faber Company | 1067 | 1046 | 1067 | 1047 | 7000 | -11 | -1.04 | -5.405 | |
| 2025-02-26 | 15:30 | 220A etc rela | Faber Company | 1064 | 1052 | 1062 | 1058 | 7400 | -1 | -0.094 | 7.246 | |
| 2025-02-25 | 15:30 | 220A etc rela | Faber Company | 1062 | 1040 | 1040 | 1059 | 6900 | 8 | 0.761 | -11.538 | |
| 2025-02-21 | 15:30 | 220A etc rela | Faber Company | 1064 | 1048 | 1062 | 1051 | 7800 | -10 | -0.943 | 0 | |
| 2025-02-20 | 15:30 | 220A etc rela | Faber Company | 1072 | 1061 | 1061 | 1061 | 7800 | 1 | 0.094 | 32.203 | |
| 2025-02-19 | 15:30 | 220A etc rela | Faber Company | 1067 | 1046 | 1050 | 1060 | 5900 | 15 | 1.435 | 136 | |
| 2025-02-18 | 15:30 | 220A etc rela | Faber Company | 1066 | 1044 | 1066 | 1045 | 2500 | 5 | 0.481 | -70.588 | |
| 2025-02-17 | 15:24 | 220A etc rela | Faber Company | 1057 | 1029 | 1053 | 1040 | 8500 | 7 | 0.678 | -50.292 | |
| 2025-02-14 | 15:30 | 220A etc rela | Faber Company | 1056 | 1014 | 1050 | 1033 | 17100 | -44 | -4.085 | -36.9 | |
| 2025-02-13 | 15:30 | 220A etc rela | Faber Company | 1077 | 1004 | 1016 | 1077 | 27100 | 51 | 4.971 | 150.926 | |
| 2025-02-12 | 15:30 | 220A etc rela | Faber Company | 1045 | 1020 | 1024 | 1026 | 10800 | -2 | -0.195 | -14.286 | |
| 2025-02-10 | 15:24 | 220A etc rela | Faber Company | 1033 | 1011 | 1014 | 1028 | 12600 | 11 | 1.082 | 334.483 | |
| 2025-02-07 | 15:30 | 220A etc rela | Faber Company | 1029 | 1011 | 1016 | 1017 | 2900 | 4 | 0.395 | -49.123 | |
| 2025-02-06 | 15:30 | 220A etc rela | Faber Company | 1030 | 1013 | 1026 | 1013 | 5700 | -17 | -1.65 | -14.925 | |
| 2025-02-05 | 15:30 | 220A etc rela | Faber Company | 1030 | 1022 | 1026 | 1030 | 6700 | 4 | 0.39 | 71.795 | |
| 2025-02-04 | 15:30 | 220A etc rela | Faber Company | 1030 | 1016 | 1017 | 1026 | 3900 | -3 | -0.292 | -18.75 | |
| 2025-02-03 | 15:24 | 220A etc rela | Faber Company | 1032 | 1019 | 1027 | 1029 | 4800 | -4 | -0.387 | -2.041 | |
| 2025-01-31 | 15:30 | 220A etc rela | Faber Company | 1033 | 1024 | 1027 | 1033 | 4900 | 15 | 1.473 | -30 | |
| 2025-01-30 | 15:30 | 220A etc rela | Faber Company | 1029 | 1018 | 1027 | 1018 | 7000 | -10 | -0.973 | -37.5 | |
| 2025-01-29 | 15:30 | 220A etc rela | Faber Company | 1028 | 1007 | 1017 | 1028 | 11200 | 21 | 2.085 | 55.556 | |
| 2025-01-28 | 15:21 | 220A etc rela | Faber Company | 1018 | 1000 | 1007 | 1007 | 7200 | 0 | 0 | 242.857 | |
| 2025-01-27 | 15:30 | 220A etc rela | Faber Company | 1018 | 1007 | 1018 | 1007 | 2100 | -7 | -0.69 | -57.143 | |
| 2025-01-24 | 15:30 | 220A etc rela | Faber Company | 1015 | 1001 | 1006 | 1014 | 4900 | 23 | 2.321 | -55.455 | |
| 2025-01-23 | 15:30 | 220A etc rela | Faber Company | 1004 | 982 | 1002 | 991 | 11000 | -13 | -1.295 | -37.143 | |
| 2025-01-22 | 15:30 | 220A etc rela | Faber Company | 1017 | 996 | 1015 | 1004 | 17500 | -10 | -0.986 | 66.667 | |
| 2025-01-21 | 15:30 | 220A etc rela | Faber Company | 1026 | 995 | 1026 | 1014 | 10500 | -8 | -0.783 | 77.966 | |
| 2025-01-20 | 15:30 | 220A etc rela | Faber Company | 1030 | 1011 | 1030 | 1022 | 5900 | 11 | 1.088 | -66.854 | |
| 2025-01-17 | 15:30 | 220A etc rela | Faber Company | 1040 | 1010 | 1039 | 1011 | 17800 | 2 | 0.198 | 229.63 | |
| 2025-01-16 | 15:30 | 220A etc rela | Faber Company | 1038 | 1008 | 1038 | 1009 | 5400 | -7 | -0.689 | 17.391 | |
| 2025-01-15 | 15:30 | 220A etc rela | Faber Company | 1038 | 1015 | 1027 | 1016 | 4600 | -11 | -1.071 | -9.804 | |
| 2025-01-14 | 15:30 | 220A etc rela | Faber Company | 1050 | 1026 | 1050 | 1027 | 5100 | 0 | 0 | 96.154 | |
| 2025-01-10 | 15:30 | 220A etc rela | Faber Company | 1034 | 1017 | 1017 | 1027 | 2600 | 11 | 1.083 | -79.688 | |
| 2025-01-09 | 15:24 | 220A etc rela | Faber Company | 1024 | 1007 | 1019 | 1016 | 12800 | -19 | -1.836 | 43.82 | |
| 2025-01-08 | 15:30 | 220A etc rela | Faber Company | 1050 | 1034 | 1036 | 1035 | 8900 | 9 | 0.877 | 3.488 | |
| 2025-01-07 | 15:30 | 220A etc rela | Faber Company | 1042 | 1023 | 1037 | 1026 | 8600 | -16 | -1.536 | -1.149 | |
| 2025-01-06 | 15:30 | 220A etc rela | Faber Company | 1078 | 1042 | 1078 | 1042 | 8700 | -15 | -1.419 | -23.684 | |
| 2024-12-30 | 15:30 | 220A etc rela | Faber Company | 1070 | 1039 | 1039 | 1057 | 11400 | 20 | 1.929 | -49.78 | |
| 2024-12-27 | 15:30 | 220A etc rela | Faber Company | 1070 | 1037 | 1059 | 1037 | 22700 | -13 | -1.238 | -33.431 | |
| 2024-12-26 | 13:59 | 220A etc rela | Faber Company | 1064 | 1013 | 1024 | 1050 | 34100 | 21 | 2.041 | 26.766 | |
| 2024-12-25 | 15:30 | 220A etc rela | Faber Company | 1029 | 996 | 1005 | 1029 | 26900 | 32 | 3.21 | -38.444 | |
| 2024-12-24 | 15:30 | 220A etc rela | Faber Company | 1004 | 966 | 982 | 997 | 43700 | 28 | 2.89 | 304.63 | |
| 2024-12-23 | 15:30 | 220A etc rela | Faber Company | 977 | 952 | 952 | 969 | 10800 | 17 | 1.786 | -19.403 | |
| 2024-12-20 | 15:30 | 220A etc rela | Faber Company | 988 | 950 | 983 | 952 | 13400 | -24 | -2.459 | 191.304 | |
| 2024-12-19 | 15:30 | 220A etc rela | Faber Company | 985 | 964 | 975 | 976 | 4600 | -12 | -1.215 | -41.026 | |
| 2024-12-18 | 15:30 | 220A etc rela | Faber Company | 988 | 966 | 975 | 988 | 7800 | 14 | 1.437 | -42.647 | |
| 2024-12-17 | 15:30 | 220A etc rela | Faber Company | 974 | 957 | 962 | 974 | 13600 | 26 | 2.743 | 40.206 | |
| 2024-12-16 | 15:30 | 220A etc rela | Faber Company | 959 | 933 | 939 | 948 | 9700 | 15 | 1.608 | 6.593 | |
| 2024-12-13 | 15:30 | 220A etc rela | Faber Company | 940 | 931 | 936 | 933 | 9100 | -2 | -0.214 | -53.093 | |
| 2024-12-12 | 15:30 | 220A etc rela | Faber Company | 948 | 930 | 948 | 935 | 19400 | -9 | -0.953 | 20.497 | |
| 2024-12-11 | 15:30 | 220A etc rela | Faber Company | 960 | 943 | 951 | 944 | 16100 | -18 | -1.871 | -58.612 | |
| 2024-12-10 | 15:30 | 220A etc rela | Faber Company | 994 | 955 | 991 | 962 | 38900 | -32 | -3.219 | 216.26 | |
| 2024-12-09 | 15:30 | 220A etc rela | Faber Company | 1018 | 992 | 1010 | 994 | 12300 | -15 | -1.487 | -35.602 | |
| 2024-12-06 | 15:30 | 220A etc rela | Faber Company | 1031 | 997 | 1031 | 1009 | 19100 | -14 | -1.369 | -59.874 | |
| 2024-12-05 | 15:30 | 220A etc rela | Faber Company | 1038 | 993 | 1012 | 1023 | 47600 | 23 | 2.3 | -52.59 | |
| 2024-12-04 | 15:30 | 220A etc rela | Faber Company | 1023 | 964 | 972 | 1000 | 100400 | 40 | 4.167 | 547.742 | |
| 2024-12-03 | 15:30 | 220A etc rela | Faber Company | 984 | 960 | 980 | 960 | 15500 | -12 | -1.235 | -55.072 | |
| 2024-12-02 | 15:30 | 220A etc rela | Faber Company | 1020 | 966 | 1011 | 972 | 34500 | -27 | -2.703 | -16.058 | |
| 2024-11-29 | 15:30 | 220A etc rela | Faber Company | 1009 | 973 | 973 | 999 | 41100 | 28 | 2.884 | 5.385 | |
| 2024-11-28 | 15:30 | 220A etc rela | Faber Company | 990 | 932 | 932 | 971 | 39000 | 30 | 3.188 | 71.053 | |
| 2024-11-27 | 09:34 | 220A etc rela | Faber Company | 955 | 913 | 953 | 941 | 22800 | -11 | -1.155 | -7.692 | |
| 2024-11-26 | 09:20 | 220A etc rela | Faber Company | 980 | 936 | 980 | 952 | 24700 | -23 | -2.359 | 5.106 | |
| 2024-11-25 | 15:30 | 220A etc rela | Faber Company | 980 | 967 | 975 | 975 | 23500 | 14 | 1.457 | -19.795 | |
| 2024-11-22 | 15:30 | 220A etc rela | Faber Company | 966 | 939 | 942 | 961 | 29300 | 26 | 2.781 | 343.939 | |
| 2024-11-21 | 15:30 | 220A etc rela | Faber Company | 946 | 930 | 935 | 935 | 6600 | -5 | -0.532 | -67.164 | |
| 2024-11-20 | 15:30 | 220A etc rela | Faber Company | 948 | 912 | 929 | 940 | 20100 | 11 | 1.184 | 86.111 | |
| 2024-11-19 | 15:30 | 220A etc rela | Faber Company | 934 | 920 | 925 | 929 | 10800 | 7 | 0.759 | -53.043 | |
| 2024-11-18 | 15:30 | 220A etc rela | Faber Company | 948 | 918 | 918 | 922 | 23000 | -11 | -1.179 | -50.324 | |
| 2024-11-15 | 15:30 | 220A etc rela | Faber Company | 942 | 901 | 913 | 933 | 46300 | 20 | 2.191 | -58.881 | |
| 2024-11-14 | 15:30 | 220A etc rela | Faber Company | 964 | 892 | 960 | 913 | 112600 | 3 | 0.33 | 721.898 | |
| 2024-11-13 | 15:30 | 220A etc rela | Faber Company | 920 | 891 | 906 | 910 | 13700 | 3 | 0.331 | -66.908 | |
| 2024-11-12 | 15:30 | 220A etc rela | Faber Company | 939 | 890 | 929 | 907 | 41400 | -7 | -0.766 | 12.195 | |
| 2024-11-11 | 15:30 | 220A etc rela | Faber Company | 937 | 894 | 899 | 914 | 36900 | 20 | 2.237 | 638 | |
| 2024-11-08 | 15:30 | 220A etc rela | Faber Company | 900 | 885 | 896 | 894 | 5000 | 0 | 0 | -18.033 | |
| 2024-11-07 | 15:30 | 220A etc rela | Faber Company | 898 | 876 | 895 | 894 | 6100 | 14 | 1.591 | -76.538 | |
| 2024-11-06 | 15:30 | 220A etc rela | Faber Company | 895 | 851 | 880 | 880 | 26000 | -7 | -0.789 | 76.871 | |
| 2024-11-05 | 15:30 | 220A etc rela | Faber Company | 912 | 880 | 901 | 887 | 14700 | 6 | 0.681 | 12.214 | |
| 2024-11-01 | 15:00 | 220A etc rela | Faber Company | 905 | 876 | 891 | 881 | 13100 | -21 | -2.328 | -17.089 | |
| 2024-10-31 | 15:00 | 220A etc rela | Faber Company | 909 | 850 | 864 | 902 | 15800 | 38 | 4.398 | 51.923 | |
| 2024-10-30 | 15:00 | 220A etc rela | Faber Company | 869 | 837 | 869 | 864 | 10400 | 5 | 0.582 | -1.887 | |
| 2024-10-29 | 15:00 | 220A etc rela | Faber Company | 861 | 828 | 828 | 859 | 10600 | 31 | 3.744 | -17.188 | |
| 2024-10-28 | 15:00 | 220A etc rela | Faber Company | 838 | 799 | 799 | 828 | 12800 | 18 | 2.222 | 8.475 | |
| 2024-10-25 | 15:00 | 220A etc rela | Faber Company | 824 | 802 | 804 | 810 | 11800 | 6 | 0.746 | -59.17 | |
| 2024-10-24 | 15:00 | 220A etc rela | Faber Company | 828 | 800 | 820 | 804 | 28900 | -16 | -1.951 | 8.647 | |
| 2024-10-23 | 15:00 | 220A etc rela | Faber Company | 835 | 809 | 825 | 820 | 26600 | -11 | -1.324 | -0.746 | |
| 2024-10-22 | 15:00 | 220A etc rela | Faber Company | 871 | 830 | 871 | 831 | 26800 | -32 | -3.708 | 157.692 | |
| 2024-10-21 | 15:00 | 220A etc rela | Faber Company | 874 | 845 | 849 | 863 | 10400 | 14 | 1.649 | 0.971 | |
| 2024-10-18 | 15:00 | 220A etc rela | Faber Company | 869 | 846 | 856 | 849 | 10300 | -8 | -0.933 | -28.966 | |
| 2024-10-17 | 15:00 | 220A etc rela | Faber Company | 885 | 856 | 885 | 857 | 14500 | -17 | -1.945 | -13.69 | |
| 2024-10-16 | 14:54 | 220A etc rela | Faber Company | 890 | 865 | 878 | 874 | 16800 | -10 | -1.131 | -34.375 | |
| 2024-10-15 | 15:00 | 220A etc rela | Faber Company | 900 | 865 | 894 | 884 | 25600 | -9 | -1.008 | 95.42 | |
| 2024-10-11 | 15:00 | 220A etc rela | Faber Company | 918 | 891 | 891 | 893 | 13100 | 4 | 0.45 | -71.272 | |
| 2024-10-10 | 15:00 | 220A etc rela | Faber Company | 941 | 889 | 926 | 889 | 45600 | -37 | -3.996 | 84.615 | |
| 2024-10-09 | 15:00 | 220A etc rela | Faber Company | 948 | 919 | 938 | 926 | 24700 | -8 | -0.857 | -24.695 | |
| 2024-10-08 | 15:00 | 220A etc rela | Faber Company | 943 | 912 | 932 | 934 | 32800 | 4 | 0.43 | -2.671 | |
| 2024-10-07 | 15:00 | 220A etc rela | Faber Company | 940 | 922 | 933 | 930 | 33700 | -3 | -0.322 | -78.23 | |
| 2024-10-04 | 15:00 | 220A etc rela | Faber Company | 985 | 888 | 888 | 933 | 154800 | 51 | 5.782 | 177.917 | |
| 2024-10-03 | 15:00 | 220A etc rela | Faber Company | 918 | 874 | 895 | 882 | 55700 | 5 | 0.57 | -1.066 | |
| 2024-10-02 | 15:00 | 220A etc rela | Faber Company | 918 | 874 | 888 | 877 | 56300 | -23 | -2.556 | 51.344 | |
| 2024-10-01 | 15:00 | 220A etc rela | Faber Company | 912 | 872 | 888 | 900 | 37200 | 11 | 1.237 | -59.121 | |
| 2024-09-30 | 15:00 | 220A etc rela | Faber Company | 944 | 882 | 930 | 889 | 91000 | -71 | -7.396 | -36.63 | |
| 2024-09-27 | 15:00 | 220A etc rela | Faber Company | 969 | 918 | 918 | 960 | 143600 | 57 | 6.312 | -15.03 | |
| 2024-09-26 | 15:00 | 220A etc rela | Faber Company | 923 | 855 | 870 | 903 | 169000 | 36 | 4.152 | 206.715 | |
| 2024-09-25 | 15:00 | 220A etc rela | Faber Company | 869 | 840 | 842 | 867 | 55100 | 40 | 4.837 | 34.39 | |
| 2024-09-24 | 15:00 | 220A etc rela | Faber Company | 863 | 826 | 834 | 827 | 41000 | -6 | -0.72 | 54.717 | |
| 2024-09-20 | 15:00 | 220A etc rela | Faber Company | 852 | 824 | 834 | 833 | 26500 | -7 | -0.833 | -24.929 | |
| 2024-09-19 | 15:00 | 220A etc rela | Faber Company | 845 | 819 | 820 | 840 | 35300 | 21 | 2.564 | 23.86 | |
| 2024-09-18 | 15:00 | 220A etc rela | Faber Company | 823 | 799 | 804 | 819 | 28500 | 24 | 3.019 | -37.363 | |
| 2024-09-17 | 15:00 | 220A etc rela | Faber Company | 839 | 780 | 839 | 795 | 45500 | -33 | -3.986 | -47.154 | |
| 2024-09-13 | 15:00 | 220A etc rela | Faber Company | 840 | 775 | 775 | 828 | 86100 | 53 | 6.839 | 287.838 | |
| 2024-09-12 | 15:00 | 220A etc rela | Faber Company | 776 | 750 | 763 | 775 | 22200 | 26 | 3.471 | -40.162 | |
| 2024-09-11 | 15:00 | 220A etc rela | Faber Company | 789 | 749 | 777 | 749 | 37100 | -28 | -3.604 | 137.821 | |
| 2024-09-10 | 15:00 | 220A etc rela | Faber Company | 793 | 769 | 780 | 777 | 15600 | 5 | 0.648 | -53.709 | |
| 2024-09-09 | 15:00 | 220A etc rela | Faber Company | 786 | 742 | 752 | 772 | 33700 | -3 | -0.387 | 0 | |
| 2024-09-06 | 15:00 | 220A etc rela | Faber Company | 803 | 766 | 803 | 775 | 33700 | -28 | -3.487 | 13.087 | |
| 2024-09-05 | 15:00 | 220A etc rela | Faber Company | 803 | 763 | 770 | 803 | 29800 | 26 | 3.346 | -60.372 | |
| 2024-09-04 | 15:00 | 220A etc rela | Faber Company | 807 | 776 | 800 | 777 | 75200 | -56 | -6.723 | 98.942 | |
| 2024-09-03 | 15:00 | 220A etc rela | Faber Company | 833 | 805 | 815 | 833 | 37800 | 18 | 2.209 | -8.916 | |
| 2024-09-02 | 15:00 | 220A etc rela | Faber Company | 850 | 814 | 850 | 815 | 41500 | -20 | -2.395 | -27.193 | |
| 2024-08-30 | 15:00 | 220A etc rela | Faber Company | 852 | 830 | 835 | 835 | 57000 | 3 | 0.361 | -16.3 | |
| 2024-08-29 | 15:00 | 220A etc rela | Faber Company | 867 | 831 | 849 | 832 | 68100 | -20 | -2.347 | -47.454 | |
| 2024-08-28 | 15:00 | 220A etc rela | Faber Company | 915 | 851 | 906 | 852 | 129600 | -52 | -5.752 | -20.246 | |
| 2024-08-27 | 15:00 | 220A etc rela | Faber Company | 927 | 892 | 902 | 904 | 162500 | 5 | 0.556 | -30.88 | |
| 2024-08-26 | 15:00 | 220A etc rela | Faber Company | 952 | 887 | 911 | 899 | 235100 | -12 | -1.317 | -52.206 | |
| 2024-08-23 | 15:00 | 220A etc rela | Faber Company | 948 | 841 | 880 | 911 | 491900 | 46 | 5.318 | 20.86 | |
| 2024-08-22 | 15:00 | 220A etc rela | Faber Company | 926 | 824 | 860 | 865 | 407000 | -5 | -0.575 | -24.574 | |
| 2024-08-21 | 15:00 | 220A etc rela | Faber Company | 916 | 759 | 763 | 870 | 539600 | 104 | 13.577 | 766.132 | |
| 2024-08-20 | 15:00 | 220A etc rela | Faber Company | 766 | 738 | 751 | 766 | 62300 | 24 | 3.235 | -13.712 | |
| 2024-08-19 | 15:00 | 220A etc rela | Faber Company | 776 | 742 | 766 | 742 | 72200 | -24 | -3.133 | -40.625 | |
| 2024-08-16 | 15:00 | 220A etc rela | Faber Company | 799 | 749 | 799 | 766 | 121600 | -18 | -2.296 | -40.625 | |
| 2024-08-15 | 15:00 | 220A etc rela | Faber Company | 834 | 773 | 777 | 784 | 204800 | -3 | -0.381 | 62.411 | |
| 2024-08-14 | 15:00 | 220A etc rela | Faber Company | 807 | 760 | 800 | 787 | 126100 | 15 | 1.943 | -3.223 | |
| 2024-08-13 | 15:00 | 220A etc rela | Faber Company | 777 | 730 | 743 | 772 | 130300 | 57 | 7.972 | 60.468 | |
| 2024-08-09 | 15:00 | 220A etc rela | Faber Company | 745 | 709 | 720 | 715 | 81200 | 4 | 0.563 | 42.207 | |
| 2024-08-08 | 15:00 | 220A etc rela | Faber Company | 727 | 703 | 706 | 711 | 57100 | -7 | -0.975 | -41.255 | |
| 2024-08-07 | 15:00 | 220A etc rela | Faber Company | 745 | 688 | 688 | 718 | 97200 | 15 | 2.134 | -57.886 | |
| 2024-08-06 | 15:00 | 220A etc rela | Faber Company | 759 | 684 | 751 | 703 | 230800 | -7 | -0.986 | -36.506 | |
| 2024-08-05 | 15:00 | 220A etc rela | Faber Company | 829 | 710 | 785 | 710 | 363500 | -150 | -17.442 | -59.905 | |
| 2024-08-02 | 15:00 | 220A etc rela | Faber Company | 940 | 860 | 924 | 860 | 906600 | -139 | -13.914 | -77.227 | |
| 2024-08-01 | 15:00 | 220A etc rela | Faber Company | 1332 | 970 | 1222 | 999 | 3981100 | -163 | -14.028 | -51.36 | |
| 2024-07-31 | 15:00 | 220A etc rela | Faber Company | 1388 | 1082 | 1190 | 1162 | 8184800 | 0 | 0 |