TradeDirect - Trading

Analog Devices Rg

ADI
USD

Hoher Abstand zu verzögertem Kurs

Letzter Kurs 04.04.2025 - 19:45:34	Geld 04.04.2025 - 19:45:33	Geld Volumen	Brief 04.04.2025 - 19:45:33	Brief Volumen
167.025 -13.855 ( -7.66% )	166.87	100	167.18	200

Mehr Informationen

Eröffnung 04.04.2025 - 15:30:01	Schluss 04.04.2025 - 02:00:00	Tageshoch 04.04.2025 - 15:30:39	Tagestief 04.04.2025 - 16:50:39
173.79	180.88	176.04	165.73

Analyse von TheScreener

01.04.2025

Analyse lesen

Einschätzung Neutral

Interesse Sehr mässig

Sensibilität Mittel

Historische Daten

Periode

Von

Bis

Nur Trades anzeigen

Es gibt zu viele Ergebnisse. Bitte setzen Sie einen Filter, um Ihre Suche einzugrenzen.

Datum Ortszeit der Börse	Volumen	Preis
04/04/2025 13:45	100	167.025
04/04/2025 13:45	6	167.025
04/04/2025 13:45	4	167.025
04/04/2025 13:45	1	166.94
04/04/2025 13:45	12	166.96
04/04/2025 13:45	8	166.98
04/04/2025 13:45	22	167.22
04/04/2025 13:45	5	167.675
04/04/2025 13:45	1	167.6927
04/04/2025 13:45	54	167.531
04/04/2025 13:45	20	167.0804
04/04/2025 13:45	37	167.045
04/04/2025 13:43	100	167.045
04/04/2025 13:45	23	167.036
04/04/2025 13:45	6	167.045
04/04/2025 13:45	5	166.99
04/04/2025 13:45	5	166.99
04/04/2025 13:45	100	167.045
04/04/2025 13:45	40	167.00
04/04/2025 13:45	1	167.00
04/04/2025 13:45	3	167.00
04/04/2025 13:45	20	167.04
04/04/2025 13:45	20	167.05
04/04/2025 13:45	40	167.22
04/04/2025 13:45	39	167.045
04/04/2025 13:45	2	167.1325
04/04/2025 13:45	20	167.0994
04/04/2025 13:45	25	167.0499
04/04/2025 13:45	117	167.05
04/04/2025 13:45	200	166.99
04/04/2025 13:42	200	167.00
04/04/2025 13:45	100	167.01
04/04/2025 13:42	4	167.4346
04/04/2025 13:45	14	167.23
04/04/2025 13:42	2	167.435
04/04/2025 13:45	1	167.05
04/04/2025 13:42	1	167.4386
04/04/2025 13:45	37	167.10
04/04/2025 13:45	44	167.095
04/04/2025 13:45	21	167.1319
04/04/2025 13:45	3	167.05
04/04/2025 13:45	4	167.05
04/04/2025 13:45	6	167.05
04/04/2025 13:45	8	167.03
04/04/2025 13:45	100	167.13
04/04/2025 13:45	12	167.03
04/04/2025 13:45	42	167.05
04/04/2025 13:42	58	167.05
04/04/2025 13:45	100	167.06
04/04/2025 13:45	21	167.06
04/04/2025 13:45	19	167.06
04/04/2025 13:45	10	167.165
04/04/2025 13:45	1	167.3053
04/04/2025 13:45	1	167.145
04/04/2025 13:45	10	167.17
04/04/2025 13:45	21	167.1537
04/04/2025 13:42	20	167.3374
04/04/2025 13:42	20	167.3004
04/04/2025 13:42	1	167.16
04/04/2025 13:45	100	167.17
04/04/2025 13:45	50	167.17
04/04/2025 13:45	50	167.17
04/04/2025 13:45	50	167.17
04/04/2025 13:45	50	167.17
04/04/2025 13:45	51	167.09
04/04/2025 13:45	49	167.09
04/04/2025 13:45	12	167.16
04/04/2025 13:45	26	167.17
04/04/2025 13:45	5	167.16
04/04/2025 13:45	12	167.15
04/04/2025 13:45	86	167.15
04/04/2025 13:42	9	167.15
04/04/2025 13:42	14	167.15
04/04/2025 13:45	9	167.17
04/04/2025 13:45	40	167.16
04/04/2025 13:45	36	167.16
04/04/2025 13:45	48	167.16
04/04/2025 13:45	76	167.16
04/04/2025 13:45	100	167.17
04/04/2025 13:45	24	167.18
04/04/2025 13:45	76	167.18
04/04/2025 13:45	14	167.30
04/04/2025 13:45	50	167.30
04/04/2025 13:45	100	167.30
04/04/2025 13:45	14	167.29
04/04/2025 13:45	50	167.29
04/04/2025 13:45	20	167.295
04/04/2025 13:45	40	167.28
04/04/2025 13:45	15	167.42
04/04/2025 13:45	100	167.415
04/04/2025 13:45	6	167.365
04/04/2025 13:45	1	167.365
04/04/2025 13:45	20	167.3987
04/04/2025 13:45	23	167.4003
04/04/2025 13:45	100	167.34
04/04/2025 13:45	1	167.365
04/04/2025 13:45	2	167.365
04/04/2025 13:45	3	167.365
04/04/2025 13:42	3	167.43
04/04/2025 13:45	4	167.42
04/04/2025 13:42	100	167.42
04/04/2025 13:42	100	167.42
04/04/2025 13:45	20	167.41
04/04/2025 13:42	80	167.40
04/04/2025 13:42	20	167.42
04/04/2025 13:42	20	167.42
04/04/2025 13:42	20	167.3955
04/04/2025 13:42	20	167.3843
04/04/2025 13:45	20	167.3176
04/04/2025 13:45	23	167.3051
04/04/2025 13:42	24	167.2801
04/04/2025 13:45	20	167.2897
04/04/2025 13:45	27	167.2801
04/04/2025 13:45	22	167.3076
04/04/2025 13:45	21	167.3107
04/04/2025 13:42	20	167.2818
04/04/2025 13:45	22	167.28
04/04/2025 13:45	23	167.2905
04/04/2025 13:42	23	167.2908
04/04/2025 13:45	20	167.28
04/04/2025 13:45	20	167.2742
04/04/2025 13:45	20	167.28
04/04/2025 13:45	20	167.28
04/04/2025 13:45	23	167.28
04/04/2025 13:45	22	167.28
04/04/2025 13:42	21	167.28
04/04/2025 13:45	21	167.2701
04/04/2025 13:45	22	167.25
04/04/2025 13:45	20	167.23
04/04/2025 13:45	20	167.192
04/04/2025 13:45	20	167.23
04/04/2025 13:45	40	167.41
04/04/2025 13:45	40	167.41
04/04/2025 13:45	20	167.41
04/04/2025 13:45	20	167.41
04/04/2025 13:45	40	167.41
04/04/2025 13:45	40	167.41
04/04/2025 13:45	34	167.42
04/04/2025 13:45	21	167.2207
04/04/2025 13:45	21	167.182
04/04/2025 13:45	6	167.42
04/04/2025 13:45	16	167.34
04/04/2025 13:45	40	167.40
04/04/2025 13:45	40	167.40
04/04/2025 13:45	40	167.38
04/04/2025 13:45	40	167.38
04/04/2025 13:45	20	167.41
04/04/2025 13:45	24	167.37
04/04/2025 13:45	60	167.39
04/04/2025 13:45	2	167.32
04/04/2025 13:45	1	167.34
04/04/2025 13:45	10	167.34
04/04/2025 13:45	2	167.34
04/04/2025 13:45	26	167.34
04/04/2025 13:45	23	167.34
04/04/2025 13:45	28	167.34
04/04/2025 13:45	2	167.34
04/04/2025 13:45	100	167.41
04/04/2025 13:45	12	167.37
04/04/2025 13:45	100	167.28
04/04/2025 13:42	100	167.28
04/04/2025 13:45	109	167.28
04/04/2025 13:45	141	167.28
04/04/2025 13:45	450	167.28
04/04/2025 13:45	1	167.34
04/04/2025 13:42	3	167.28
04/04/2025 13:42	3	167.28
04/04/2025 13:45	3	167.28
04/04/2025 13:45	100	167.28
04/04/2025 13:45	3	167.28
04/04/2025 13:42	100	167.28
04/04/2025 13:42	50	167.28
04/04/2025 13:45	3	167.28
04/04/2025 13:45	3	167.28
04/04/2025 13:45	70	167.39
04/04/2025 13:45	100	167.28
04/04/2025 13:45	18	167.39
04/04/2025 13:45	3	167.28
04/04/2025 13:45	1	167.34
04/04/2025 13:45	85	167.34
04/04/2025 13:45	2	167.28
04/04/2025 13:45	3	167.28
04/04/2025 13:45	14	167.34
04/04/2025 13:45	1	167.34
04/04/2025 13:45	48	167.28
04/04/2025 13:45	2	167.28
04/04/2025 13:45	101	167.28
04/04/2025 13:45	3	167.28
04/04/2025 13:45	3	167.28
04/04/2025 13:45	2	167.28
04/04/2025 13:45	101	167.28
04/04/2025 13:45	1	167.28
04/04/2025 13:45	1	167.28
04/04/2025 13:45	1	167.28
04/04/2025 13:45	101	167.28
04/04/2025 13:45	3	167.28
04/04/2025 13:45	3	167.28
04/04/2025 13:45	101	167.28
04/04/2025 13:45	101	167.28
04/04/2025 13:45	3	167.28
04/04/2025 13:45	3	167.28
04/04/2025 13:45	3	167.28
04/04/2025 13:45	3	167.28
04/04/2025 13:45	101	167.28
04/04/2025 13:45	3	167.28
04/04/2025 13:45	3	167.28
04/04/2025 13:45	101	167.28
04/04/2025 13:45	100	167.34
04/04/2025 13:45	50	167.28
04/04/2025 13:45	101	167.28
04/04/2025 13:45	44	167.28
04/04/2025 13:45	57	167.28
04/04/2025 13:45	100	167.28
04/04/2025 13:45	101	167.28
04/04/2025 13:45	100	167.28
04/04/2025 13:45	101	167.28
04/04/2025 13:45	32	167.28
04/04/2025 13:45	100	167.28
04/04/2025 13:45	3	167.28
04/04/2025 13:45	3	167.28
04/04/2025 13:45	50	167.28
04/04/2025 13:45	100	167.28
04/04/2025 13:45	3	167.28
04/04/2025 13:45	3	167.28
04/04/2025 13:45	101	167.28
04/04/2025 13:42	3	167.28
04/04/2025 13:42	100	167.28
04/04/2025 13:45	100	167.28
04/04/2025 13:45	50	167.28
04/04/2025 13:45	3	167.28
04/04/2025 13:45	3	167.28
04/04/2025 13:45	101	167.28
04/04/2025 13:45	3	167.28
04/04/2025 13:45	1	167.28
04/04/2025 13:45	100	167.28
04/04/2025 13:45	100	167.28
04/04/2025 13:45	50	167.28
04/04/2025 13:45	50	167.28
04/04/2025 13:45	50	167.28
04/04/2025 13:45	50	167.28
04/04/2025 13:45	100	167.28
04/04/2025 13:45	100	167.28
04/04/2025 13:45	48	167.28
04/04/2025 13:45	50	167.28
04/04/2025 13:45	4	167.28
04/04/2025 13:45	4	167.28
04/04/2025 13:45	1	167.28
04/04/2025 13:45	3	167.28
04/04/2025 13:45	7	167.28
04/04/2025 13:45	42	167.23
04/04/2025 13:41	11	167.23
04/04/2025 13:41	50	167.23
04/04/2025 13:41	50	167.23
04/04/2025 13:41	50	167.23
04/04/2025 13:41	50	167.23
04/04/2025 13:45	50	167.23
04/04/2025 13:45	11	167.23
04/04/2025 13:45	11	167.23
04/04/2025 13:45	100	167.23
04/04/2025 13:45	50	167.23
04/04/2025 13:45	50	167.23
04/04/2025 13:45	11	167.23
04/04/2025 13:45	2	167.23
04/04/2025 13:45	1	167.23
04/04/2025 13:45	2	167.23
04/04/2025 13:45	3	167.23
04/04/2025 13:45	11	167.23
04/04/2025 13:45	50	167.23
04/04/2025 13:45	50	167.23
04/04/2025 13:45	50	167.23
04/04/2025 13:45	100	167.23
04/04/2025 13:45	11	167.23
04/04/2025 13:45	50	167.23
04/04/2025 13:45	1	167.19
04/04/2025 13:45	11	167.23
04/04/2025 13:45	100	167.28
04/04/2025 13:45	11	167.23
04/04/2025 13:45	12	167.23
04/04/2025 13:45	25	167.15
04/04/2025 13:45	25	167.15
04/04/2025 13:45	25	167.15
04/04/2025 13:45	25	167.15
04/04/2025 13:45	25	167.16
04/04/2025 13:45	1	167.15
04/04/2025 13:44	1	167.6886
04/04/2025 13:44	100	167.145
04/04/2025 13:44	50	167.08
04/04/2025 13:44	40	167.15
04/04/2025 13:44	10	167.10
04/04/2025 13:44	159	167.09
04/04/2025 13:44	26	167.12
04/04/2025 13:44	1	167.12
04/04/2025 13:44	56	167.12
04/04/2025 13:44	21	167.1789
04/04/2025 13:44	20	167.2675
04/04/2025 13:44	7	167.12
04/04/2025 13:44	10	167.12
04/04/2025 13:44	1	167.255
04/04/2025 13:44	28	167.17
04/04/2025 13:44	100	167.17
04/04/2025 13:44	100	167.17
04/04/2025 13:44	70	167.18
04/04/2025 13:44	11	167.18
04/04/2025 13:44	100	167.18
04/04/2025 13:41	70	167.18
04/04/2025 13:44	100	167.18
04/04/2025 13:41	30	167.18
04/04/2025 13:41	19	167.18
04/04/2025 13:44	14	167.21
04/04/2025 13:44	22	167.21
04/04/2025 13:44	25	167.21
04/04/2025 13:44	5	167.23
04/04/2025 13:44	10	167.22
04/04/2025 13:44	11	167.23
04/04/2025 13:44	20	167.23
04/04/2025 13:44	100	167.31
04/04/2025 13:44	100	167.8218
04/04/2025 13:44	2	167.31
04/04/2025 13:44	9	167.4119
04/04/2025 13:44	20	167.24
04/04/2025 13:44	20	167.3767
04/04/2025 13:44	20	167.2997
04/04/2025 13:44	100	167.30
04/04/2025 13:44	1	167.23
04/04/2025 13:44	12	167.23
04/04/2025 13:44	10	167.23
04/04/2025 13:44	7	167.24
04/04/2025 13:44	7	167.23
04/04/2025 13:44	6	167.24
04/04/2025 13:44	11	167.24
04/04/2025 13:44	6	167.24
04/04/2025 13:44	12	167.24
04/04/2025 13:44	45	167.24
04/04/2025 13:44	2	167.26
04/04/2025 13:44	20	167.24
04/04/2025 13:44	16	167.26
04/04/2025 13:44	20	167.3622
04/04/2025 13:44	2	167.26
04/04/2025 13:44	10	167.30
04/04/2025 13:44	2	167.30
04/04/2025 13:44	100	167.29
04/04/2025 13:44	3	167.30
04/04/2025 13:44	1	167.30
04/04/2025 13:44	2	167.30
04/04/2025 13:44	3	167.30
04/04/2025 13:44	100	167.30
04/04/2025 13:44	98	167.30
04/04/2025 13:44	75	167.30
04/04/2025 13:44	1	167.30
04/04/2025 13:44	1	167.30
04/04/2025 13:44	14	167.30
04/04/2025 13:44	86	167.31
04/04/2025 13:44	6	167.30
04/04/2025 13:44	80	167.30
04/04/2025 13:44	100	167.30
04/04/2025 13:44	12	167.30
04/04/2025 13:44	8	167.30
04/04/2025 13:44	14	167.30
04/04/2025 13:44	2	167.31
04/04/2025 13:44	14	167.31
04/04/2025 13:44	5	167.30
04/04/2025 13:44	2	167.31
04/04/2025 13:44	6	167.31
04/04/2025 13:44	34	167.31
04/04/2025 13:44	6	167.32
04/04/2025 13:44	50	167.36
04/04/2025 13:44	1	167.46
04/04/2025 13:44	26	167.46
04/04/2025 13:44	2	167.7235
04/04/2025 13:44	3	167.46
04/04/2025 13:44	88	167.46
04/04/2025 13:44	2	167.46
04/04/2025 13:44	1	167.46
04/04/2025 13:44	1	167.46
04/04/2025 13:44	2	167.46
04/04/2025 13:44	23	167.4401
04/04/2025 13:44	50	167.46
04/04/2025 13:44	100	167.46
04/04/2025 13:44	45	167.46
04/04/2025 13:44	20	167.46
04/04/2025 13:44	4	167.46
04/04/2025 13:44	94	167.45
04/04/2025 13:44	6	167.44
04/04/2025 13:44	45	167.62
04/04/2025 13:41	6	167.32
04/04/2025 13:44	60	167.30
04/04/2025 13:41	100	167.665
04/04/2025 13:41	51	167.4899
04/04/2025 13:44	100	167.43
04/04/2025 13:41	23	167.31
04/04/2025 13:41	14	167.31
04/04/2025 13:44	1	167.8548
04/04/2025 13:41	21	167.4689
04/04/2025 13:41	400	167.47
04/04/2025 13:41	6	167.47
04/04/2025 13:41	1	167.47
04/04/2025 13:44	10	167.602597
04/04/2025 13:41	100	167.465
04/04/2025 13:41	20	167.5571
04/04/2025 13:41	29	167.538
04/04/2025 13:44	17	167.465
04/04/2025 13:44	275	167.63
04/04/2025 13:41	43	167.63
04/04/2025 13:41	59	167.465
04/04/2025 13:44	200	167.6272
04/04/2025 13:41	24	167.47
04/04/2025 13:41	36	167.47
04/04/2025 13:41	10	167.4675
04/04/2025 13:44	261	167.465
04/04/2025 13:44	6	167.60
04/04/2025 13:44	1	167.5475
04/04/2025 13:41	1	167.45
04/04/2025 13:41	17	167.45
04/04/2025 13:41	2	167.7592
04/04/2025 13:41	1	167.60
04/04/2025 13:44	30	167.4743
04/04/2025 13:44	284	167.45
04/04/2025 13:44	6	167.6261
04/04/2025 13:44	100	167.42
04/04/2025 13:44	7	167.45
04/04/2025 13:44	3	167.45
04/04/2025 13:44	4	167.45
04/04/2025 13:44	7	167.40
04/04/2025 13:44	10	167.40
04/04/2025 13:44	100	167.42
04/04/2025 13:44	100	167.6606
04/04/2025 13:44	1	167.545
04/04/2025 13:44	6	167.45
04/04/2025 13:43	18	167.45
04/04/2025 13:41	100	167.545
04/04/2025 13:41	6	167.46
04/04/2025 13:43	50	167.54
04/04/2025 13:43	100	167.6222
04/04/2025 13:43	51	167.6454
04/04/2025 13:41	1	167.505
04/04/2025 13:41	10	167.56
04/04/2025 13:41	20	167.5221
04/04/2025 13:41	25	167.56
04/04/2025 13:41	1	167.61
04/04/2025 13:43	50	167.53
04/04/2025 13:41	50	167.53
04/04/2025 13:43	50	167.53
04/04/2025 13:43	50	167.53
04/04/2025 13:43	1	167.55
04/04/2025 13:43	24	167.53
04/04/2025 13:43	1	167.55
04/04/2025 13:43	1	167.53
04/04/2025 13:41	1	167.53
04/04/2025 13:41	22	167.51
04/04/2025 13:43	20	167.51
04/04/2025 13:41	22	167.4912
04/04/2025 13:41	15	167.51
04/04/2025 13:43	100	167.51
04/04/2025 13:41	100	167.51
04/04/2025 13:41	24	167.51
04/04/2025 13:43	100	167.51
04/04/2025 13:41	18	167.51
04/04/2025 13:43	100	167.51
04/04/2025 13:43	100	167.51
04/04/2025 13:41	7	167.51
04/04/2025 13:43	100	167.51
04/04/2025 13:43	100	167.51
04/04/2025 13:43	7	167.51
04/04/2025 13:43	7	167.51
04/04/2025 13:43	13	167.51
04/04/2025 13:43	7	167.51
04/04/2025 13:43	100	167.51
04/04/2025 13:43	100	167.51
04/04/2025 13:43	9	167.51
04/04/2025 13:43	100	167.51
04/04/2025 13:41	12	167.51
04/04/2025 13:43	34	167.51
04/04/2025 13:43	114	167.51
04/04/2025 13:43	3	167.51
04/04/2025 13:41	102	167.51
04/04/2025 13:41	100	167.51
04/04/2025 13:43	9	167.51
04/04/2025 13:43	2	167.51
04/04/2025 13:39	3	167.51
04/04/2025 13:43	97	167.51
04/04/2025 13:43	30	167.50
04/04/2025 13:43	50	167.50
04/04/2025 13:43	5	167.4074
04/04/2025 13:41	64	167.42
04/04/2025 13:43	50	167.48
04/04/2025 13:43	23	167.48
04/04/2025 13:41	6	167.46
04/04/2025 13:43	20	167.46
04/04/2025 13:43	20	167.378
04/04/2025 13:43	27	167.42
04/04/2025 13:43	22	167.3874
04/04/2025 13:43	40	167.40
04/04/2025 13:41	21	167.4321
04/04/2025 13:43	100	167.375
04/04/2025 13:43	1	167.37
04/04/2025 13:41	100	167.37
04/04/2025 13:41	100	167.39
04/04/2025 13:41	1	167.29
04/04/2025 13:41	12	167.29
04/04/2025 13:43	6	167.29
04/04/2025 13:41	4	167.34
04/04/2025 13:43	3	167.34
04/04/2025 13:41	13	167.35
04/04/2025 13:43	100	167.38
04/04/2025 13:43	67	167.37
04/04/2025 13:41	3	167.38
04/04/2025 13:43	7	167.38
04/04/2025 13:41	12	167.38
04/04/2025 13:43	12	167.38
04/04/2025 13:43	66	167.38
04/04/2025 13:43	17	167.37
04/04/2025 13:43	82	167.38
04/04/2025 13:43	18	167.38
04/04/2025 13:43	100	167.44
04/04/2025 13:43	12	167.37
04/04/2025 13:43	4	167.37
04/04/2025 13:43	18	167.37
04/04/2025 13:43	24	167.37
04/04/2025 13:43	58	167.37
04/04/2025 13:43	42	167.38
04/04/2025 13:43	58	167.38
04/04/2025 13:43	42	167.39
04/04/2025 13:43	56	167.39
04/04/2025 13:43	7	167.41
04/04/2025 13:43	2	167.39
04/04/2025 13:43	2	167.39
04/04/2025 13:43	98	167.41
04/04/2025 13:43	7	167.41
04/04/2025 13:43	2	167.41
04/04/2025 13:43	100	167.43
04/04/2025 13:43	100	167.51
04/04/2025 13:43	1	167.56
04/04/2025 13:43	7	167.46
04/04/2025 13:43	21	167.5173
04/04/2025 13:43	23	167.46
04/04/2025 13:43	22	167.49
04/04/2025 13:43	100	167.51
04/04/2025 13:43	99	167.51
04/04/2025 13:43	90	167.51
04/04/2025 13:43	10	167.51
04/04/2025 13:43	100	167.52
04/04/2025 13:43	100	167.52
04/04/2025 13:43	1	167.7157
04/04/2025 13:40	1	167.9221
04/04/2025 13:43	1	167.625
04/04/2025 13:43	12	167.6275
04/04/2025 13:40	30	167.625
04/04/2025 13:43	756	167.625
04/04/2025 13:43	27	167.61
04/04/2025 13:43	200	167.625
04/04/2025 13:40	100	167.625
04/04/2025 13:43	10	167.625
04/04/2025 13:43	3	167.9308
04/04/2025 13:43	1	167.9311
04/04/2025 13:43	1	167.7157
04/04/2025 13:43	19	167.625
04/04/2025 13:43	55	167.51
04/04/2025 13:43	1	167.56
04/04/2025 13:43	52	167.56
04/04/2025 13:43	7	167.53
04/04/2025 13:43	41	167.57
04/04/2025 13:43	24	167.57
04/04/2025 13:40	50	167.65
04/04/2025 13:43	31	167.655
04/04/2025 13:43	9	167.65
04/04/2025 13:43	50	167.65
04/04/2025 13:43	1	167.63
04/04/2025 13:43	20	167.6716
04/04/2025 13:40	18	167.63
04/04/2025 13:40	6	167.63
04/04/2025 13:40	200	167.63
04/04/2025 13:43	1	167.64
04/04/2025 13:43	39	167.64
04/04/2025 13:40	1	167.65
04/04/2025 13:40	1	167.9411
04/04/2025 13:40	1	167.925
04/04/2025 13:40	19	167.64
04/04/2025 13:40	7	167.64
04/04/2025 13:40	28	167.69
04/04/2025 13:40	12	167.69
04/04/2025 13:40	22	167.69
04/04/2025 13:43	28	167.70
04/04/2025 13:43	50	167.74
04/04/2025 13:43	10	167.70
04/04/2025 13:43	90	167.725
04/04/2025 13:43	20	167.7397
04/04/2025 13:43	40	167.7425
04/04/2025 13:43	62	167.70
04/04/2025 13:43	10	167.71
04/04/2025 13:40	100	167.70
04/04/2025 13:43	16	167.72
04/04/2025 13:43	10	167.80
04/04/2025 13:43	10	167.805
04/04/2025 13:40	40	167.805
04/04/2025 13:40	100	167.78
04/04/2025 13:40	21	167.7626
04/04/2025 13:40	1	167.73
04/04/2025 13:43	100	167.73
04/04/2025 13:43	45	167.76
04/04/2025 13:43	246	167.76
04/04/2025 13:43	5	167.76
04/04/2025 13:43	6	167.77
04/04/2025 13:43	9	167.76
04/04/2025 13:43	90	167.76
04/04/2025 13:43	30	167.77
04/04/2025 13:43	100	167.77
04/04/2025 13:43	26	167.86
04/04/2025 13:43	200	167.86
04/04/2025 13:43	100	167.86
04/04/2025 13:43	23	167.8607
04/04/2025 13:43	20	167.8608
04/04/2025 13:43	20	167.9028
04/04/2025 13:43	100	167.88
04/04/2025 13:43	150	167.86
04/04/2025 13:43	100	167.84
04/04/2025 13:40	90	167.85
04/04/2025 13:40	127	167.86
04/04/2025 13:40	6	167.86
04/04/2025 13:43	1	167.86
04/04/2025 13:43	2	167.86
04/04/2025 13:43	1	167.86
04/04/2025 13:40	10	167.86
04/04/2025 13:43	5	167.86
04/04/2025 13:40	5	167.86
04/04/2025 13:40	1	167.86
04/04/2025 13:43	2	167.86
04/04/2025 13:43	16	167.87
04/04/2025 13:43	115	167.86
04/04/2025 13:43	19	167.86
04/04/2025 13:43	84	167.87
04/04/2025 13:43	12	167.87
04/04/2025 13:43	10	167.86
04/04/2025 13:43	1	167.86
04/04/2025 13:43	18	167.87
04/04/2025 13:43	22	167.86
04/04/2025 13:43	10	167.86
04/04/2025 13:43	18	167.86
04/04/2025 13:40	468	167.86
04/04/2025 13:40	42	167.87
04/04/2025 13:40	30	167.86
04/04/2025 13:40	35	167.86
04/04/2025 13:40	1	167.86
04/04/2025 13:40	10	167.87
04/04/2025 13:43	30	167.86
04/04/2025 13:43	1	167.88
04/04/2025 13:43	50	167.87
04/04/2025 13:43	10	167.87
04/04/2025 13:43	10	167.87
04/04/2025 13:43	10	167.87
04/04/2025 13:43	18	167.87
04/04/2025 13:43	30	167.87
04/04/2025 13:43	10	167.87
04/04/2025 13:40	5	167.86
04/04/2025 13:40	8	167.95
04/04/2025 13:43	8	167.965
04/04/2025 13:43	8	167.95
04/04/2025 13:40	8	167.95
04/04/2025 13:43	40	167.90
04/04/2025 13:40	100	167.965
04/04/2025 13:40	40	167.91
04/04/2025 13:40	15	167.944
04/04/2025 13:40	10	167.955803
04/04/2025 13:40	6	167.965
04/04/2025 13:43	6	167.934
04/04/2025 13:43	20	167.9734
04/04/2025 13:43	100	167.97
04/04/2025 13:43	50	168.02
04/04/2025 13:43	5	168.02
04/04/2025 13:43	100	167.965
04/04/2025 13:43	63	167.965
04/04/2025 13:43	1	167.96
04/04/2025 13:43	5	167.89
04/04/2025 13:43	2	167.90
04/04/2025 13:43	100	167.98
04/04/2025 13:43	4	167.965
04/04/2025 13:43	57	167.9579
04/04/2025 13:43	1	167.9513
04/04/2025 13:43	23	167.9742
04/04/2025 13:43	116	167.95
04/04/2025 13:43	100	167.965
04/04/2025 13:43	100	167.965
04/04/2025 13:43	10	167.92
04/04/2025 13:43	14	167.965
04/04/2025 13:43	50	167.965
04/04/2025 13:43	36	167.965
04/04/2025 13:43	14	167.965
04/04/2025 13:43	50	167.965
04/04/2025 13:43	30	168.07
04/04/2025 13:43	39	168.05
04/04/2025 13:43	1	168.05
04/04/2025 13:42	14	168.03
04/04/2025 13:42	21	167.9968
04/04/2025 13:42	100	167.955
04/04/2025 13:42	21	167.99
04/04/2025 13:40	22	167.99
04/04/2025 13:42	20	167.99
04/04/2025 13:40	20	167.99
04/04/2025 13:42	22	167.9479
04/04/2025 13:42	5	167.99
04/04/2025 13:42	5	167.99
04/04/2025 13:40	5	167.99
04/04/2025 13:40	5	167.99
04/04/2025 13:40	1	168.03
04/04/2025 13:40	85	168.03
04/04/2025 13:40	63	168.02
04/04/2025 13:40	1	168.02
04/04/2025 13:40	36	168.02
04/04/2025 13:40	6	168.01
04/04/2025 13:42	4	168.00
04/04/2025 13:42	54	167.99
04/04/2025 13:40	50	168.00
04/04/2025 13:42	3	167.99
04/04/2025 13:42	100	167.99
04/04/2025 13:42	2	167.99
04/04/2025 13:42	2	167.99
04/04/2025 13:42	381	167.99
04/04/2025 13:42	110	167.99
04/04/2025 13:42	22	167.99
04/04/2025 13:42	110	167.99
04/04/2025 13:42	110	167.99
04/04/2025 13:42	100	167.99
04/04/2025 13:42	35	167.99
04/04/2025 13:42	200	167.99
04/04/2025 13:42	100	167.99
04/04/2025 13:42	2	167.99
04/04/2025 13:42	400	167.99
04/04/2025 13:42	6	167.99
04/04/2025 13:42	200	167.99
04/04/2025 13:42	156	167.99
04/04/2025 13:42	144	167.99
04/04/2025 13:42	10	167.99
04/04/2025 13:42	100	167.99
04/04/2025 13:42	4	167.99
04/04/2025 13:42	64	167.99
04/04/2025 13:42	59	167.99
04/04/2025 13:42	41	167.99
04/04/2025 13:42	81	167.99
04/04/2025 13:42	19	167.99
04/04/2025 13:42	1	167.99
04/04/2025 13:42	2	167.99
04/04/2025 13:42	100	167.885
04/04/2025 13:42	1	167.8535
04/04/2025 13:42	56	167.78
04/04/2025 13:42	21	167.9462
04/04/2025 13:42	12	167.96
04/04/2025 13:42	33	167.98
04/04/2025 13:42	10	167.96
04/04/2025 13:42	16	167.96
04/04/2025 13:42	3	167.96
04/04/2025 13:42	30	167.96
04/04/2025 13:42	100	167.96
04/04/2025 13:42	1	167.96
04/04/2025 13:42	2	167.96
04/04/2025 13:42	100	167.8825
04/04/2025 13:42	100	167.96
04/04/2025 13:42	20	167.937
04/04/2025 13:42	120	167.96
04/04/2025 13:42	100	167.96
04/04/2025 13:42	100	167.96
04/04/2025 13:42	100	167.96
04/04/2025 13:42	100	167.845
04/04/2025 13:42	22	167.9249
04/04/2025 13:42	100	167.96
04/04/2025 13:42	120	167.96
04/04/2025 13:42	100	167.96
04/04/2025 13:42	1	167.96
04/04/2025 13:42	1	167.96
04/04/2025 13:42	1	167.96
04/04/2025 13:42	6	167.95
04/04/2025 13:42	10	167.93
04/04/2025 13:42	50	167.93
04/04/2025 13:42	50	167.93
04/04/2025 13:42	3	167.93
04/04/2025 13:42	50	167.93
04/04/2025 13:42	50	167.93
04/04/2025 13:42	5	167.475
04/04/2025 13:42	2	167.845
04/04/2025 13:42	6	167.95
04/04/2025 13:42	2	167.9305
04/04/2025 13:42	100	167.84
04/04/2025 13:42	7	167.84
04/04/2025 13:42	23	167.9483
04/04/2025 13:42	500	167.967
04/04/2025 13:42	2	167.84
04/04/2025 13:42	100	167.4201
04/04/2025 13:42	4	167.835
04/04/2025 13:42	10	167.81
04/04/2025 13:42	10	167.83
04/04/2025 13:42	44	167.835
04/04/2025 13:42	10	167.835
04/04/2025 13:42	100	167.4112
04/04/2025 13:42	22	167.8929
04/04/2025 13:42	100	167.94
04/04/2025 13:42	100	167.86
04/04/2025 13:42	1	167.94
04/04/2025 13:42	2	167.94
04/04/2025 13:42	87	167.93
04/04/2025 13:42	100	167.835
04/04/2025 13:42	20	167.9529
04/04/2025 13:42	18	167.835
04/04/2025 13:42	21	167.835
04/04/2025 13:42	5	167.96
04/04/2025 13:42	100	167.9125
04/04/2025 13:42	1	167.7637
04/04/2025 13:42	1	167.9125
04/04/2025 13:42	1	167.835
04/04/2025 13:42	1	167.8345
04/04/2025 13:42	23	167.8509
04/04/2025 13:42	100	167.835
04/04/2025 13:42	1	167.9316
04/04/2025 13:42	61	167.9597
04/04/2025 13:42	63	167.835
04/04/2025 13:42	100	167.835
04/04/2025 13:42	10	167.835
04/04/2025 13:42	4	167.835
04/04/2025 13:42	1	167.835
04/04/2025 13:42	2	167.835
04/04/2025 13:42	1	167.3599
04/04/2025 13:42	1	167.9125
04/04/2025 13:42	1	167.9599
04/04/2025 13:42	1	167.96
04/04/2025 13:42	40	167.8318
04/04/2025 13:42	25	167.835
04/04/2025 13:42	54	167.82
04/04/2025 13:42	40	167.82
04/04/2025 13:42	10	167.82
04/04/2025 13:42	5	167.871
04/04/2025 13:42	2	167.9174
04/04/2025 13:42	2	167.8062
04/04/2025 13:42	10	167.934349
04/04/2025 13:42	1	167.9175
04/04/2025 13:42	2	167.9576
04/04/2025 13:42	44	167.88
04/04/2025 13:42	6	167.87
04/04/2025 13:41	411	167.986
04/04/2025 13:41	10000	167.99
04/04/2025 13:41	82	167.8913
04/04/2025 13:41	10	167.80
04/04/2025 13:41	200	167.3014
04/04/2025 13:41	17	167.96
04/04/2025 13:41	100	167.82
04/04/2025 13:41	20	167.8506
04/04/2025 13:41	16	167.75
04/04/2025 13:41	1	167.75
04/04/2025 13:41	15	167.78
04/04/2025 13:41	15	167.79
04/04/2025 13:41	15	167.79
04/04/2025 13:41	100	167.88
04/04/2025 13:41	15	167.79
04/04/2025 13:41	15	167.79
04/04/2025 13:41	10	167.82
04/04/2025 13:41	15	167.79
04/04/2025 13:41	15	167.79
04/04/2025 13:41	15	167.79
04/04/2025 13:41	15	167.79
04/04/2025 13:41	15	167.79
04/04/2025 13:41	40	167.82
04/04/2025 13:41	1	167.955
04/04/2025 13:41	100	167.88
04/04/2025 13:41	2	167.9942
04/04/2025 13:41	1	167.9469
04/04/2025 13:41	50	167.88
04/04/2025 13:41	40	167.84
04/04/2025 13:41	60	167.86
04/04/2025 13:41	20	167.8655
04/04/2025 13:41	100	167.84
04/04/2025 13:41	100	167.81
04/04/2025 13:41	100	167.82
04/04/2025 13:41	10	167.84
04/04/2025 13:41	200	167.93
04/04/2025 13:41	20	167.871
04/04/2025 13:41	23	167.8508
04/04/2025 13:41	100	167.84
04/04/2025 13:41	10	167.84
04/04/2025 13:41	10	167.84
04/04/2025 13:41	300	167.89
04/04/2025 13:41	10	167.84
04/04/2025 13:41	12	167.84
04/04/2025 13:41	34	167.85
04/04/2025 13:41	10	167.85
04/04/2025 13:41	12	167.85
04/04/2025 13:41	6	167.85
04/04/2025 13:41	100	167.84
04/04/2025 13:41	100	167.84
04/04/2025 13:41	49	167.84
04/04/2025 13:41	51	167.84
04/04/2025 13:41	30	167.85
04/04/2025 13:41	7	167.84
04/04/2025 13:41	100	167.84
04/04/2025 13:41	5	167.84
04/04/2025 13:41	7	167.84
04/04/2025 13:41	8	167.84
04/04/2025 13:41	8	167.84
04/04/2025 13:41	18	167.84
04/04/2025 13:41	1	167.955
04/04/2025 13:41	7	167.955
04/04/2025 13:41	14	167.9469
04/04/2025 13:41	1	167.9275
04/04/2025 13:41	12	167.91
04/04/2025 13:41	50	167.89
04/04/2025 13:41	20	167.9073
04/04/2025 13:41	40	167.90
04/04/2025 13:41	1	167.955
04/04/2025 13:41	16	167.955
04/04/2025 13:41	1	167.955
04/04/2025 13:41	40	167.94
04/04/2025 13:41	5	167.86
04/04/2025 13:41	1	167.87
04/04/2025 13:41	5	167.87
04/04/2025 13:41	5	167.87
04/04/2025 13:41	48	167.8616
04/04/2025 13:41	40	167.88
04/04/2025 13:41	2	167.884
04/04/2025 13:41	40	167.88
04/04/2025 13:41	40	167.88
04/04/2025 13:41	40	167.88
04/04/2025 13:41	100	167.93
04/04/2025 13:41	18	167.982681
04/04/2025 13:41	10	167.92
04/04/2025 13:41	37	167.95
04/04/2025 13:41	1	167.95
04/04/2025 13:41	21	167.9931
04/04/2025 13:41	100	168.0476
04/04/2025 13:41	1	167.96
04/04/2025 13:41	11	167.96
04/04/2025 13:41	39	168.03
04/04/2025 13:41	1	168.02
04/04/2025 13:41	23	167.9618
04/04/2025 13:41	30	167.98
04/04/2025 13:41	100	167.965
04/04/2025 13:41	7	167.98
04/04/2025 13:41	100	167.98
04/04/2025 13:41	47	167.98
04/04/2025 13:41	53	167.98
04/04/2025 13:41	47	167.98
04/04/2025 13:41	193	167.98
04/04/2025 13:41	21	167.98
04/04/2025 13:41	8	167.98
04/04/2025 13:41	100	167.98
04/04/2025 13:41	92	167.98
04/04/2025 13:41	1	167.98
04/04/2025 13:41	7	167.98
04/04/2025 13:41	7	167.98
04/04/2025 13:41	80	167.89
04/04/2025 13:41	20	167.89
04/04/2025 13:41	19	167.96
04/04/2025 13:41	2	167.94
04/04/2025 13:41	21	167.9373
04/04/2025 13:41	23	167.94
04/04/2025 13:41	1	167.94
04/04/2025 13:41	41	167.94
04/04/2025 13:41	42	167.94
04/04/2025 13:41	17	167.94
04/04/2025 13:41	1	167.94
04/04/2025 13:41	18	167.94
04/04/2025 13:41	100	167.94
04/04/2025 13:41	67	167.94
04/04/2025 13:41	2	167.94
04/04/2025 13:41	4	167.94
04/04/2025 13:41	97	167.94
04/04/2025 13:41	3	167.94
04/04/2025 13:41	52	167.94
04/04/2025 13:41	20	167.94
04/04/2025 13:41	2	167.825
04/04/2025 13:41	10	167.825
04/04/2025 13:41	40	167.94
04/04/2025 13:41	23	167.8696
04/04/2025 13:41	100	167.94
04/04/2025 13:41	2	167.852
04/04/2025 13:41	10	167.825
04/04/2025 13:41	70	167.825
04/04/2025 13:41	100	167.825
04/04/2025 13:41	100	167.94
04/04/2025 13:41	1	167.7594
04/04/2025 13:41	2	167.825
04/04/2025 13:41	1	167.825
04/04/2025 13:41	1	167.9388
04/04/2025 13:41	6	167.825
04/04/2025 13:41	2	167.8825
04/04/2025 13:41	100	167.825
04/04/2025 13:41	40	167.9174
04/04/2025 13:41	1	167.1749
04/04/2025 13:41	1	167.6212
04/04/2025 13:41	34	167.78
04/04/2025 13:41	23	167.8124
04/04/2025 13:41	80	167.93
04/04/2025 13:41	20	167.92
04/04/2025 13:41	34	167.62
04/04/2025 13:41	1	167.78
04/04/2025 13:41	10	167.8997
04/04/2025 13:41	1	167.86
04/04/2025 13:41	14	167.86
04/04/2025 13:41	56	167.86
04/04/2025 13:41	1	167.86
04/04/2025 13:41	20	167.86
04/04/2025 13:41	18	167.86
04/04/2025 13:41	5	167.86
04/04/2025 13:41	100	167.735
04/04/2025 13:41	44	167.84
04/04/2025 13:41	50	167.86
04/04/2025 13:41	6	167.85
04/04/2025 13:41	100	167.735
04/04/2025 13:41	7	167.86
04/04/2025 13:41	20	167.7584
04/04/2025 13:41	20	167.735
04/04/2025 13:41	100	167.735
04/04/2025 13:41	100	167.735
04/04/2025 13:41	75	167.735
04/04/2025 13:41	20	167.78
04/04/2025 13:41	1	167.735
04/04/2025 13:41	30	167.75
04/04/2025 13:41	10	167.75
04/04/2025 13:41	28	167.7581
04/04/2025 13:41	21	167.7718
04/04/2025 13:41	14	167.84
04/04/2025 13:41	10	167.82
04/04/2025 13:41	20	167.9149
04/04/2025 13:41	13	167.83
04/04/2025 13:41	100	167.80
04/04/2025 13:41	300	167.74
04/04/2025 13:41	2	167.75
04/04/2025 13:41	6	167.77
04/04/2025 13:41	6	167.77
04/04/2025 13:41	12	167.77
04/04/2025 13:41	102	167.77
04/04/2025 13:41	83	167.77
04/04/2025 13:41	20	167.76
04/04/2025 13:41	40	167.77
04/04/2025 13:41	15	167.77
04/04/2025 13:41	100	167.78
04/04/2025 13:41	5	167.77
04/04/2025 13:41	1	167.77
04/04/2025 13:41	35	167.77
04/04/2025 13:41	30	167.77
04/04/2025 13:41	5	167.77
04/04/2025 13:41	4	167.77
04/04/2025 13:41	5	167.77
04/04/2025 13:41	57	167.77
04/04/2025 13:41	66	167.77
04/04/2025 13:41	70	167.77
04/04/2025 13:41	8	167.77
04/04/2025 13:41	5	167.77
04/04/2025 13:41	100	167.77
04/04/2025 13:41	10	167.77
04/04/2025 13:41	34	167.77
04/04/2025 13:41	91	167.78
04/04/2025 13:41	9	167.78
04/04/2025 13:41	9	167.78
04/04/2025 13:41	1	167.78
04/04/2025 13:41	1	167.9263
04/04/2025 13:41	100	167.92
04/04/2025 13:41	2	168.03
04/04/2025 13:41	40	167.92
04/04/2025 13:41	1	167.92
04/04/2025 13:41	60	167.9186
04/04/2025 13:41	40	167.92
04/04/2025 13:41	10	167.92
04/04/2025 13:41	200	167.92
04/04/2025 13:41	5	167.92
04/04/2025 13:40	16	167.92
04/04/2025 13:40	20	167.9524
04/04/2025 13:40	22	167.77
04/04/2025 13:40	4	167.92
04/04/2025 13:40	1	167.92
04/04/2025 13:40	100	167.96
04/04/2025 13:40	4	167.92
04/04/2025 13:40	29	167.8743
04/04/2025 13:40	100	167.935
04/04/2025 13:40	10	167.874127
04/04/2025 13:40	1	167.9266
04/04/2025 13:40	9	167.92
04/04/2025 13:40	8	167.92
04/04/2025 13:40	1	167.92
04/04/2025 13:40	1	167.92
04/04/2025 13:40	14	168.03
04/04/2025 13:40	1	167.95
04/04/2025 13:40	1	167.95
04/04/2025 13:40	100	167.95
04/04/2025 13:40	1	168.01