TradeDirect - Trading

Shell Rg

SHELL
EUR

Large gap with delayed quotes

Official 12/19/2025 - 17:55:00
30.89 +0.45 ( +1.48% )

More information

Open 12/19/2025 - 09:00:12	Closure 12/18/2025 - 17:36:02	Day high 12/19/2025 - 17:21:32	Day low 12/19/2025 - 10:10:13
30.485	30.44	30.905	30.40

Analysis by TheScreener

16.12.2025

Read the analysis

Evaluation Slightly positive

Interest Very weak

Sensibility Low

History data

Period

From

Show only trades

There are too many results, please set a filter to narrow your search.

Date Local exchange time	Volume	Price
12/19/2025 17:37	250	30.89
12/19/2025 17:37	250	30.89
12/19/2025 17:37	500	30.89
12/19/2025 17:36	5000	30.89
12/19/2025 17:35	5896	30.89
12/19/2025 17:35	2261	30.89
12/19/2025 17:35	5085	30.89
12/19/2025 17:35	373	30.89
12/19/2025 17:35	1702	30.89
12/19/2025 17:35	3192	30.89
12/19/2025 17:35	450	30.89
12/19/2025 17:35	6868	30.89
12/19/2025 17:35	9640	30.89
12/19/2025 17:35	9941	30.89
12/19/2025 17:35	1000	30.89
12/19/2025 17:35	1815	30.89
12/19/2025 17:35	6285	30.89
12/19/2025 17:35	7001	30.89
12/19/2025 17:35	6729	30.89
12/19/2025 17:35	1701	30.89
12/19/2025 17:35	2858	30.89
12/19/2025 17:35	31	30.89
12/19/2025 17:35	1701	30.89
12/19/2025 17:35	14322	30.89
12/19/2025 17:35	4	30.89
12/19/2025 17:35	3710	30.89
12/19/2025 17:35	2762	30.89
12/19/2025 17:35	2468	30.89
12/19/2025 17:35	5528	30.89
12/19/2025 17:35	1226	30.89
12/19/2025 17:35	9980	30.89
12/19/2025 17:35	9970	30.89
12/19/2025 17:35	30030	30.89
12/19/2025 17:35	18	30.89
12/19/2025 17:35	1000	30.89
12/19/2025 17:35	895	30.89
12/19/2025 17:35	3206	30.89
12/19/2025 17:35	438	30.89
12/19/2025 17:35	2817	30.89
12/19/2025 17:35	2906	30.89
12/19/2025 17:35	434	30.89
12/19/2025 17:35	12200	30.89
12/19/2025 17:35	3302	30.89
12/19/2025 17:35	3200	30.89
12/19/2025 17:35	28977	30.89
12/19/2025 17:35	29897	30.89
12/19/2025 17:35	3443	30.89
12/19/2025 17:35	6820	30.89
12/19/2025 17:35	3759	30.89
12/19/2025 17:35	1782	30.89
12/19/2025 17:35	1552	30.89
12/19/2025 17:35	221	30.89
12/19/2025 17:35	1469	30.89
12/19/2025 17:35	1515	30.89
12/19/2025 17:35	6158	30.89
12/19/2025 17:35	6175	30.89
12/19/2025 17:35	1781	30.89
12/19/2025 17:35	4327	30.89
12/19/2025 17:35	8928	30.89
12/19/2025 17:35	9738	30.89
12/19/2025 17:35	7368	30.89
12/19/2025 17:35	38781	30.89
12/19/2025 17:35	21871	30.89
12/19/2025 17:35	2382	30.89
12/19/2025 17:35	6091	30.89
12/19/2025 17:35	19950	30.89
12/19/2025 17:35	4440	30.89
12/19/2025 17:35	754	30.89
12/19/2025 17:35	16185	30.89
12/19/2025 17:35	2138	30.89
12/19/2025 17:35	6347	30.89
12/19/2025 17:35	6605	30.89
12/19/2025 17:35	4099	30.89
12/19/2025 17:35	3972	30.89
12/19/2025 17:35	8799	30.89
12/19/2025 17:35	23749	30.89
12/19/2025 17:35	44167	30.89
12/19/2025 17:35	1425	30.89
12/19/2025 17:35	6293	30.89
12/19/2025 17:35	16189	30.89
12/19/2025 17:35	2851	30.89
12/19/2025 17:35	4988	30.89
12/19/2025 17:35	18531	30.89
12/19/2025 17:35	913	30.89
12/19/2025 17:35	184499	30.89
12/19/2025 17:35	389	30.89
12/19/2025 17:35	3207	30.89
12/19/2025 17:35	102	30.89
12/19/2025 17:35	1286	30.89
12/19/2025 17:35	40995	30.89
12/19/2025 17:35	2739	30.89
12/19/2025 17:35	3555	30.89
12/19/2025 17:35	45010	30.89
12/19/2025 17:35	86294	30.89
12/19/2025 17:35	898	30.89
12/19/2025 17:35	23815	30.89
12/19/2025 17:35	7726	30.89
12/19/2025 17:35	4683	30.89
12/19/2025 17:35	4572	30.89
12/19/2025 17:35	4572	30.89
12/19/2025 17:35	4572	30.89
12/19/2025 17:35	4572	30.89
12/19/2025 17:35	4572	30.89
12/19/2025 17:35	946	30.89
12/19/2025 17:35	3691	30.89
12/19/2025 17:35	1189	30.89
12/19/2025 17:35	556	30.89
12/19/2025 17:35	3270	30.89
12/19/2025 17:35	2593	30.89
12/19/2025 17:35	11924	30.89
12/19/2025 17:35	2345	30.89
12/19/2025 17:35	42014	30.89
12/19/2025 17:35	68	30.89
12/19/2025 17:35	1173	30.89
12/19/2025 17:35	6894	30.89
12/19/2025 17:35	757	30.89
12/19/2025 17:35	4833	30.89
12/19/2025 17:35	430	30.89
12/19/2025 17:35	19609	30.89
12/19/2025 17:35	15	30.89
12/19/2025 17:35	1083	30.89
12/19/2025 17:35	25	30.89
12/19/2025 17:35	346	30.89
12/19/2025 17:35	1620	30.89
12/19/2025 17:35	922	30.89
12/19/2025 17:35	3197	30.89
12/19/2025 17:35	2867	30.89
12/19/2025 17:35	4	30.89
12/19/2025 17:35	860	30.89
12/19/2025 17:35	190	30.89
12/19/2025 17:35	1088	30.89
12/19/2025 17:35	566	30.89
12/19/2025 17:35	3887	30.89
12/19/2025 17:35	6139	30.89
12/19/2025 17:35	41	30.89
12/19/2025 17:35	204	30.89
12/19/2025 17:35	705	30.89
12/19/2025 17:35	517	30.89
12/19/2025 17:35	289	30.89
12/19/2025 17:35	492	30.89
12/19/2025 17:35	143	30.89
12/19/2025 17:35	1264	30.89
12/19/2025 17:35	12717	30.89
12/19/2025 17:35	1401	30.89
12/19/2025 17:35	3169	30.89
12/19/2025 17:35	1966	30.89
12/19/2025 17:35	5586	30.89
12/19/2025 17:35	32	30.89
12/19/2025 17:35	3820	30.89
12/19/2025 17:35	371	30.89
12/19/2025 17:35	16	30.89
12/19/2025 17:35	7502	30.89
12/19/2025 17:35	489	30.89
12/19/2025 17:35	2846	30.89
12/19/2025 17:35	1931	30.89
12/19/2025 17:35	1792	30.89
12/19/2025 17:35	3002	30.89
12/19/2025 17:35	29	30.89
12/19/2025 17:35	1400	30.89
12/19/2025 17:35	14015	30.89
12/19/2025 17:35	6535	30.89
12/19/2025 17:35	3700	30.89
12/19/2025 17:35	4762	30.89
12/19/2025 17:35	4506	30.89
12/19/2025 17:35	4	30.89
12/19/2025 17:35	3809	30.89
12/19/2025 17:35	974	30.89
12/19/2025 17:35	1515	30.89
12/19/2025 17:35	1115	30.89
12/19/2025 17:35	3213	30.89
12/19/2025 17:35	14154	30.89
12/19/2025 17:35	7249	30.89
12/19/2025 17:35	401	30.89
12/19/2025 17:35	351	30.89
12/19/2025 17:35	275	30.89
12/19/2025 17:35	3060	30.89
12/19/2025 17:35	7372	30.89
12/19/2025 17:35	56	30.89
12/19/2025 17:35	341	30.89
12/19/2025 17:35	13453	30.89
12/19/2025 17:35	14	30.89
12/19/2025 17:35	503	30.89
12/19/2025 17:35	1170	30.89
12/19/2025 17:35	1520	30.89
12/19/2025 17:35	50	30.89
12/19/2025 17:35	4187	30.89
12/19/2025 17:35	3182	30.89
12/19/2025 17:35	738	30.89
12/19/2025 17:35	267	30.89
12/19/2025 17:35	1086	30.89
12/19/2025 17:35	3101	30.89
12/19/2025 17:35	4187	30.89
12/19/2025 17:35	4187	30.89
12/19/2025 17:35	594	30.89
12/19/2025 17:35	16950	30.89
12/19/2025 17:35	29019	30.89
12/19/2025 17:35	66136	30.89
12/19/2025 17:35	845	30.89
12/19/2025 17:35	2650	30.89
12/19/2025 17:35	137	30.89
12/19/2025 17:35	1452	30.89
12/19/2025 17:35	8	30.89
12/19/2025 17:35	2011	30.89
12/19/2025 17:35	3809	30.89
12/19/2025 17:35	7196	30.89
12/19/2025 17:35	2813	30.89
12/19/2025 17:35	2628	30.89
12/19/2025 17:35	1090	30.89
12/19/2025 17:35	1	30.89
12/19/2025 17:35	5928	30.89
12/19/2025 17:35	4000	30.89
12/19/2025 17:35	13615	30.89
12/19/2025 17:35	922	30.89
12/19/2025 17:35	1355	30.89
12/19/2025 17:35	3827	30.89
12/19/2025 17:35	608	30.89
12/19/2025 17:35	8633	30.89
12/19/2025 17:35	12225	30.89
12/19/2025 17:35	8680	30.89
12/19/2025 17:35	6501	30.89
12/19/2025 17:35	5810	30.89
12/19/2025 17:35	429	30.89
12/19/2025 17:35	5173	30.89
12/19/2025 17:35	1452	30.89
12/19/2025 17:35	1143	30.89
12/19/2025 17:35	42650	30.89
12/19/2025 17:35	27749	30.89
12/19/2025 17:35	4370	30.89
12/19/2025 17:35	659	30.89
12/19/2025 17:35	1302	30.89
12/19/2025 17:35	740	30.89
12/19/2025 17:35	32	30.89
12/19/2025 17:35	6463	30.89
12/19/2025 17:35	7341	30.89
12/19/2025 17:35	1	30.89
12/19/2025 17:35	4	30.89
12/19/2025 17:35	48	30.89
12/19/2025 17:35	67	30.89
12/19/2025 17:35	9	30.89
12/19/2025 17:35	2092	30.89
12/19/2025 17:35	3493	30.89
12/19/2025 17:35	4336	30.89
12/19/2025 17:35	692	30.89
12/19/2025 17:35	692	30.89
12/19/2025 17:35	692	30.89
12/19/2025 17:35	692	30.89
12/19/2025 17:35	692	30.89
12/19/2025 17:35	692	30.89
12/19/2025 17:35	692	30.89
12/19/2025 17:35	692	30.89
12/19/2025 17:35	692	30.89
12/19/2025 17:35	692	30.89
12/19/2025 17:35	692	30.89
12/19/2025 17:35	692	30.89
12/19/2025 17:35	692	30.89
12/19/2025 17:35	692	30.89
12/19/2025 17:35	692	30.89
12/19/2025 17:35	692	30.89
12/19/2025 17:35	692	30.89
12/19/2025 17:35	692	30.89
12/19/2025 17:35	692	30.89
12/19/2025 17:35	692	30.89
12/19/2025 17:35	692	30.89
12/19/2025 17:35	692	30.89
12/19/2025 17:35	692	30.89
12/19/2025 17:35	692	30.89
12/19/2025 17:35	692	30.89
12/19/2025 17:35	692	30.89
12/19/2025 17:35	692	30.89
12/19/2025 17:35	692	30.89
12/19/2025 17:35	692	30.89
12/19/2025 17:35	692	30.89
12/19/2025 17:35	692	30.89
12/19/2025 17:35	692	30.89
12/19/2025 17:35	340	30.89
12/19/2025 17:35	97	30.89
12/19/2025 17:35	3209	30.89
12/19/2025 17:35	989	30.89
12/19/2025 17:35	140	30.89
12/19/2025 17:35	15357	30.89
12/19/2025 17:35	4481	30.89
12/19/2025 17:35	199	30.89
12/19/2025 17:35	83	30.89
12/19/2025 17:35	572	30.89
12/19/2025 17:35	736	30.89
12/19/2025 17:35	9	30.89
12/19/2025 17:35	14417	30.89
12/19/2025 17:35	543	30.89
12/19/2025 17:35	13985	30.89
12/19/2025 17:35	19751	30.89
12/19/2025 17:35	10290	30.89
12/19/2025 17:35	45	30.89
12/19/2025 17:35	6	30.89
12/19/2025 17:35	2	30.89
12/19/2025 17:35	3	30.89
12/19/2025 17:35	2	30.89
12/19/2025 17:35	12007	30.89
12/19/2025 17:35	71490	30.89
12/19/2025 17:35	15	30.89
12/19/2025 17:35	117	30.89
12/19/2025 17:35	235	30.89
12/19/2025 17:35	692	30.89
12/19/2025 17:35	692	30.89
12/19/2025 17:35	692	30.89
12/19/2025 17:35	692	30.89
12/19/2025 17:35	692	30.89
12/19/2025 17:35	692	30.89
12/19/2025 17:35	692	30.89
12/19/2025 17:35	692	30.89
12/19/2025 17:35	692	30.89
12/19/2025 17:35	692	30.89
12/19/2025 17:35	692	30.89
12/19/2025 17:35	692	30.89
12/19/2025 17:35	692	30.89
12/19/2025 17:35	5078	30.89
12/19/2025 17:35	6612	30.89
12/19/2025 17:35	12735	30.89
12/19/2025 17:35	6612	30.89
12/19/2025 17:35	2169	30.89
12/19/2025 17:35	3523	30.89
12/19/2025 17:35	614	30.89
12/19/2025 17:35	2420	30.89
12/19/2025 17:35	2674	30.89
12/19/2025 17:35	844	30.89
12/19/2025 17:35	10459	30.89
12/19/2025 17:35	904	30.89
12/19/2025 17:35	7	30.89
12/19/2025 17:35	188	30.89
12/19/2025 17:35	776	30.89
12/19/2025 17:35	1	30.89
12/19/2025 17:35	25	30.89
12/19/2025 17:35	11665	30.89
12/19/2025 17:35	27115	30.89
12/19/2025 17:35	10456	30.89
12/19/2025 17:35	152	30.89
12/19/2025 17:35	45	30.89
12/19/2025 17:35	6562	30.89
12/19/2025 17:35	32600	30.89
12/19/2025 17:35	33018	30.89
12/19/2025 17:35	4801	30.89
12/19/2025 17:35	2	30.89
12/19/2025 17:35	6064	30.89
12/19/2025 17:35	1679	30.89
12/19/2025 17:35	680	30.89
12/19/2025 17:35	12149	30.89
12/19/2025 17:35	4695	30.89
12/19/2025 17:35	2679	30.89
12/19/2025 17:35	2839	30.89
12/19/2025 17:35	6114	30.89
12/19/2025 17:35	139	30.89
12/19/2025 17:35	4955	30.89
12/19/2025 17:35	619	30.89
12/19/2025 17:35	84	30.89
12/19/2025 17:35	824	30.89
12/19/2025 17:35	36	30.89
12/19/2025 17:35	595	30.89
12/19/2025 17:35	2148	30.89
12/19/2025 17:35	60	30.89
12/19/2025 17:35	15	30.89
12/19/2025 17:35	493	30.89
12/19/2025 17:35	4	30.89
12/19/2025 17:35	53734	30.89
12/19/2025 17:35	9583	30.89
12/19/2025 17:35	363	30.89
12/19/2025 17:35	10	30.89
12/19/2025 17:35	1	30.89
12/19/2025 17:35	527	30.89
12/19/2025 17:35	2234	30.89
12/19/2025 17:35	132	30.89
12/19/2025 17:35	1	30.89
12/19/2025 17:35	3	30.89
12/19/2025 17:35	2211	30.89
12/19/2025 17:35	12	30.89
12/19/2025 17:35	435	30.89
12/19/2025 17:35	2357	30.89
12/19/2025 17:35	3055	30.89
12/19/2025 17:35	17	30.89
12/19/2025 17:29	558	30.885
12/19/2025 17:29	574	30.885
12/19/2025 17:29	312	30.885
12/19/2025 17:29	417	30.885
12/19/2025 17:29	2	30.885
12/19/2025 17:29	442	30.885
12/19/2025 17:29	1713	30.885
12/19/2025 17:29	15	30.89
12/19/2025 17:29	343	30.89
12/19/2025 17:29	1399	30.89
12/19/2025 17:29	1399	30.89
12/19/2025 17:29	500	30.89
12/19/2025 17:29	344	30.89
12/19/2025 17:29	1399	30.89
12/19/2025 17:29	39	30.89
12/19/2025 17:29	434	30.89
12/19/2025 17:29	1	30.885
12/19/2025 17:29	27	30.89
12/19/2025 17:29	100	30.89
12/19/2025 17:29	190	30.89
12/19/2025 17:29	244	30.89
12/19/2025 17:29	256	30.885
12/19/2025 17:29	113	30.885
12/19/2025 17:29	346	30.885
12/19/2025 17:29	1399	30.885
12/19/2025 17:29	329	30.885
12/19/2025 17:29	1619	30.885
12/19/2025 17:29	316	30.885
12/19/2025 17:29	100	30.885
12/19/2025 17:29	200	30.885
12/19/2025 17:28	845	30.88
12/19/2025 17:28	153	30.88
12/19/2025 17:28	499	30.88
12/19/2025 17:28	98	30.88
12/19/2025 17:28	401	30.88
12/19/2025 17:28	998	30.88
12/19/2025 17:28	94	30.88
12/19/2025 17:28	521	30.88
12/19/2025 17:28	878	30.88
12/19/2025 17:28	320	30.88
12/19/2025 17:28	333	30.88
12/19/2025 17:28	200	30.88
12/19/2025 17:28	200	30.88
12/19/2025 17:28	353	30.88
12/19/2025 17:28	119	30.88
12/19/2025 17:28	1339	30.88
12/19/2025 17:28	200	30.88
12/19/2025 17:28	200	30.88
12/19/2025 17:28	200	30.88
12/19/2025 17:28	200	30.88
12/19/2025 17:28	200	30.88
12/19/2025 17:28	200	30.88
12/19/2025 17:28	200	30.88
12/19/2025 17:28	200	30.88
12/19/2025 17:28	200	30.88
12/19/2025 17:28	200	30.88
12/19/2025 17:28	200	30.88
12/19/2025 17:28	200	30.88
12/19/2025 17:28	200	30.88
12/19/2025 17:28	200	30.88
12/19/2025 17:28	200	30.88
12/19/2025 17:28	200	30.88
12/19/2025 17:28	200	30.88
12/19/2025 17:28	200	30.88
12/19/2025 17:28	200	30.88
12/19/2025 17:28	77	30.88
12/19/2025 17:28	339	30.88
12/19/2025 17:28	123	30.88
12/19/2025 17:28	200	30.88
12/19/2025 17:28	200	30.88
12/19/2025 17:28	200	30.88
12/19/2025 17:28	7	30.88
12/19/2025 17:28	118	30.88
12/19/2025 17:28	200	30.88
12/19/2025 17:28	200	30.88
12/19/2025 17:28	200	30.88
12/19/2025 17:28	200	30.88
12/19/2025 17:28	200	30.88
12/19/2025 17:28	200	30.88
12/19/2025 17:28	200	30.88
12/19/2025 17:28	200	30.88
12/19/2025 17:28	200	30.88
12/19/2025 17:28	200	30.88
12/19/2025 17:28	200	30.88
12/19/2025 17:28	200	30.88
12/19/2025 17:28	200	30.88
12/19/2025 17:28	200	30.88
12/19/2025 17:28	46	30.88
12/19/2025 17:28	1399	30.88
12/19/2025 17:28	344	30.88
12/19/2025 17:28	118	30.88
12/19/2025 17:28	154	30.88
12/19/2025 17:28	200	30.88
12/19/2025 17:28	200	30.88
12/19/2025 17:28	283	30.88
12/19/2025 17:28	17	30.88
12/19/2025 17:28	714	30.88
12/19/2025 17:28	348	30.88
12/19/2025 17:28	346	30.88
12/19/2025 17:28	1399	30.88
12/19/2025 17:28	349	30.88
12/19/2025 17:28	936	30.88
12/19/2025 17:28	609	30.88
12/19/2025 17:28	339	30.88
12/19/2025 17:28	2039	30.885
12/19/2025 17:28	335	30.885
12/19/2025 17:28	200	30.885
12/19/2025 17:28	200	30.885
12/19/2025 17:28	200	30.885
12/19/2025 17:28	206	30.885
12/19/2025 17:28	15	30.885
12/19/2025 17:28	937	30.885
12/19/2025 17:28	342	30.885
12/19/2025 17:28	1057	30.885
12/19/2025 17:28	443	30.885
12/19/2025 17:27	245	30.885
12/19/2025 17:27	355	30.885
12/19/2025 17:27	191	30.88
12/19/2025 17:27	399	30.88
12/19/2025 17:27	1000	30.88
12/19/2025 17:27	1000	30.88
12/19/2025 17:27	5	30.88
12/19/2025 17:27	995	30.88
12/19/2025 17:27	5	30.88
12/19/2025 17:27	3000	30.88
12/19/2025 17:27	936	30.88
12/19/2025 17:27	279	30.88
12/19/2025 17:27	1399	30.88
12/19/2025 17:27	339	30.88
12/19/2025 17:27	449	30.88
12/19/2025 17:27	3	30.88
12/19/2025 17:27	1399	30.885
12/19/2025 17:27	337	30.885
12/19/2025 17:27	49	30.89
12/19/2025 17:27	1430	30.89
12/19/2025 17:27	937	30.89
12/19/2025 17:27	1399	30.89
12/19/2025 17:27	52	30.885
12/19/2025 17:27	685	30.885
12/19/2025 17:27	200	30.885
12/19/2025 17:27	1159	30.885
12/19/2025 17:27	240	30.885
12/19/2025 17:27	15	30.885
12/19/2025 17:27	3344	30.885
12/19/2025 17:27	833	30.885
12/19/2025 17:27	2561	30.885
12/19/2025 17:27	1698	30.885
12/19/2025 17:27	420	30.885
12/19/2025 17:27	64	30.89
12/19/2025 17:27	169	30.89
12/19/2025 17:27	361	30.89
12/19/2025 17:27	321	30.885
12/19/2025 17:27	393	30.89
12/19/2025 17:27	952	30.89
12/19/2025 17:27	54	30.89
12/19/2025 17:27	1399	30.89
12/19/2025 17:26	6	30.89
12/19/2025 17:26	100	30.895
12/19/2025 17:26	15	30.89
12/19/2025 17:26	176	30.89
12/19/2025 17:26	851	30.89
12/19/2025 17:26	1771	30.89
12/19/2025 17:26	17	30.895
12/19/2025 17:26	966	30.895
12/19/2025 17:26	351	30.895
12/19/2025 17:26	1192	30.895
12/19/2025 17:26	4127	30.895
12/19/2025 17:26	2	30.90
12/19/2025 17:26	2	30.895
12/19/2025 17:26	168	30.895
12/19/2025 17:25	249	30.8925
12/19/2025 17:25	10	30.89
12/19/2025 17:25	396	30.89
12/19/2025 17:25	51	30.89
12/19/2025 17:25	697	30.89
12/19/2025 17:25	4303	30.89
12/19/2025 17:25	937	30.89
12/19/2025 17:25	937	30.885
12/19/2025 17:25	252	30.885
12/19/2025 17:25	11	30.885
12/19/2025 17:25	252	30.885
12/19/2025 17:25	458	30.885
12/19/2025 17:25	447	30.885
12/19/2025 17:25	1399	30.885
12/19/2025 17:25	4	30.89
12/19/2025 17:25	196	30.89
12/19/2025 17:25	200	30.89
12/19/2025 17:25	200	30.89
12/19/2025 17:25	200	30.89
12/19/2025 17:25	200	30.89
12/19/2025 17:25	200	30.89
12/19/2025 17:25	134	30.89
12/19/2025 17:25	66	30.89
12/19/2025 17:25	186	30.89
12/19/2025 17:25	14	30.89
12/19/2025 17:25	200	30.89
12/19/2025 17:25	149	30.89
12/19/2025 17:25	51	30.89
12/19/2025 17:25	200	30.89
12/19/2025 17:25	200	30.89
12/19/2025 17:25	200	30.89
12/19/2025 17:25	200	30.89
12/19/2025 17:25	200	30.89
12/19/2025 17:25	200	30.89
12/19/2025 17:25	148	30.89
12/19/2025 17:25	252	30.89
12/19/2025 17:25	1094	30.885
12/19/2025 17:25	372	30.885
12/19/2025 17:25	537	30.885
12/19/2025 17:25	3116	30.885
12/19/2025 17:25	635	30.885
12/19/2025 17:25	3116	30.885
12/19/2025 17:25	3379	30.885
12/19/2025 17:25	372	30.885
12/19/2025 17:25	3379	30.885
12/19/2025 17:25	164	30.885
12/19/2025 17:25	3751	30.885
12/19/2025 17:25	900	30.885
12/19/2025 17:25	1500	30.885
12/19/2025 17:25	346	30.885
12/19/2025 17:25	449	30.885
12/19/2025 17:25	2453	30.885
12/19/2025 17:25	937	30.885
12/19/2025 17:25	1399	30.885
12/19/2025 17:25	500	30.89
12/19/2025 17:25	2000	30.89
12/19/2025 17:25	500	30.89
12/19/2025 17:25	252	30.89
12/19/2025 17:25	352	30.89
12/19/2025 17:25	448	30.89
12/19/2025 17:25	1399	30.89
12/19/2025 17:25	937	30.89
12/19/2025 17:25	1399	30.895
12/19/2025 17:25	1314	30.895
12/19/2025 17:25	178	30.895
12/19/2025 17:25	146	30.895
12/19/2025 17:25	62	30.895
12/19/2025 17:25	15	30.895
12/19/2025 17:25	448	30.895
12/19/2025 17:25	17	30.895
12/19/2025 17:25	112	30.895
12/19/2025 17:25	343	30.895
12/19/2025 17:25	3	30.895
12/19/2025 17:25	112	30.895
12/19/2025 17:25	214	30.895
12/19/2025 17:25	1211	30.89
12/19/2025 17:25	78	30.89
12/19/2025 17:25	200	30.89
12/19/2025 17:25	200	30.89
12/19/2025 17:25	200	30.89
12/19/2025 17:25	348	30.885
12/19/2025 17:25	196	30.885
12/19/2025 17:25	1	30.885
12/19/2025 17:25	122	30.885
12/19/2025 17:25	174	30.885
12/19/2025 17:25	26	30.885
12/19/2025 17:25	200	30.885
12/19/2025 17:25	200	30.885
12/19/2025 17:25	200	30.885
12/19/2025 17:25	200	30.885
12/19/2025 17:25	36	30.885
12/19/2025 17:25	200	30.885
12/19/2025 17:25	200	30.885
12/19/2025 17:25	137	30.885
12/19/2025 17:25	3	30.885
12/19/2025 17:25	263	30.885
12/19/2025 17:25	4273	30.885
12/19/2025 17:25	83	30.885
12/19/2025 17:24	102	30.89
12/19/2025 17:24	252	30.885
12/19/2025 17:24	22	30.885
12/19/2025 17:24	15	30.885
12/19/2025 17:24	451	30.885
12/19/2025 17:24	252	30.885
12/19/2025 17:24	1399	30.885
12/19/2025 17:24	99	30.89
12/19/2025 17:24	101	30.89
12/19/2025 17:24	101	30.89
12/19/2025 17:24	448	30.89
12/19/2025 17:24	99	30.89
12/19/2025 17:24	45	30.89
12/19/2025 17:24	99	30.89
12/19/2025 17:24	299	30.89
12/19/2025 17:24	865	30.89
12/19/2025 17:24	91	30.89
12/19/2025 17:24	10	30.89
12/19/2025 17:24	135	30.89
12/19/2025 17:24	10	30.89
12/19/2025 17:24	91	30.89
12/19/2025 17:24	81	30.89
12/19/2025 17:24	5	30.89
12/19/2025 17:24	48	30.885
12/19/2025 17:24	353	30.885
12/19/2025 17:24	70	30.885
12/19/2025 17:24	138	30.885
12/19/2025 17:24	3403	30.885
12/19/2025 17:23	316	30.89
12/19/2025 17:23	200	30.89
12/19/2025 17:23	200	30.89
12/19/2025 17:23	216	30.89
12/19/2025 17:23	184	30.89
12/19/2025 17:23	452	30.89
12/19/2025 17:23	937	30.89
12/19/2025 17:23	252	30.89
12/19/2025 17:23	268	30.89
12/19/2025 17:23	205	30.89
12/19/2025 17:23	84	30.89
12/19/2025 17:23	451	30.89
12/19/2025 17:23	363	30.89
12/19/2025 17:23	937	30.89
12/19/2025 17:23	1399	30.89
12/19/2025 17:23	500	30.89
12/19/2025 17:23	10	30.89
12/19/2025 17:23	5302	30.89
12/19/2025 17:23	4998	30.89
12/19/2025 17:23	4667	30.89
12/19/2025 17:23	335	30.89
12/19/2025 17:23	616	30.895
12/19/2025 17:23	384	30.895
12/19/2025 17:23	712	30.895
12/19/2025 17:23	451	30.895
12/19/2025 17:23	315	30.89
12/19/2025 17:22	2	30.895
12/19/2025 17:22	554	30.895
12/19/2025 17:22	338	30.895
12/19/2025 17:22	6	30.90
12/19/2025 17:22	86	30.895
12/19/2025 17:22	166	30.895
12/19/2025 17:22	333	30.895
12/19/2025 17:22	645	30.895
12/19/2025 17:22	355	30.895
12/19/2025 17:22	200	30.895
12/19/2025 17:22	359	30.895
12/19/2025 17:22	616	30.895
12/19/2025 17:22	199	30.895
12/19/2025 17:22	1879	30.895
12/19/2025 17:22	349	30.895
12/19/2025 17:22	1078	30.895
12/19/2025 17:22	321	30.895
12/19/2025 17:22	252	30.90
12/19/2025 17:22	361	30.90
12/19/2025 17:22	1765	30.90
12/19/2025 17:22	895	30.90
12/19/2025 17:22	15	30.90
12/19/2025 17:22	490	30.90
12/19/2025 17:21	366	30.90
12/19/2025 17:21	296	30.90
12/19/2025 17:21	338	30.905
12/19/2025 17:21	394	30.905
12/19/2025 17:21	390	30.905
12/19/2025 17:21	100	30.905
12/19/2025 17:21	337	30.90
12/19/2025 17:21	1399	30.90
12/19/2025 17:21	738	30.90
12/19/2025 17:21	200	30.90
12/19/2025 17:21	2000	30.90
12/19/2025 17:21	250	30.90
12/19/2025 17:21	770	30.90
12/19/2025 17:21	1230	30.90
12/19/2025 17:21	100	30.90
12/19/2025 17:21	200	30.90
12/19/2025 17:21	400	30.90
12/19/2025 17:21	410	30.90
12/19/2025 17:21	590	30.90
12/19/2025 17:21	150	30.90
12/19/2025 17:21	300	30.90
12/19/2025 17:21	100	30.90
12/19/2025 17:21	50	30.90
12/19/2025 17:21	150	30.90
12/19/2025 17:21	160	30.90
12/19/2025 17:21	479	30.895
12/19/2025 17:21	149	30.895
12/19/2025 17:21	500	30.895
12/19/2025 17:21	307	30.89
12/19/2025 17:21	399	30.89
12/19/2025 17:21	637	30.895
12/19/2025 17:21	915	30.895
12/19/2025 17:21	1399	30.895
12/19/2025 17:21	56	30.895
12/19/2025 17:21	15	30.895
12/19/2025 17:21	1399	30.895
12/19/2025 17:21	353	30.895
12/19/2025 17:21	453	30.895
12/19/2025 17:21	2079	30.895
12/19/2025 17:21	164	30.895
12/19/2025 17:21	336	30.895
12/19/2025 17:21	524	30.895
12/19/2025 17:21	1000	30.89
12/19/2025 17:21	191	30.89
12/19/2025 17:21	1399	30.885
12/19/2025 17:21	350	30.885
12/19/2025 17:21	504	30.885
12/19/2025 17:21	252	30.885
12/19/2025 17:21	17	30.885
12/19/2025 17:21	1	30.885
12/19/2025 17:21	51	30.885
12/19/2025 17:21	284	30.885
12/19/2025 17:21	937	30.885
12/19/2025 17:21	72	30.885
12/19/2025 17:21	228	30.885
12/19/2025 17:21	1061	30.885
12/19/2025 17:21	3751	30.885
12/19/2025 17:21	338	30.885
12/19/2025 17:20	140	30.885
12/19/2025 17:20	171	30.885
12/19/2025 17:20	693	30.88
12/19/2025 17:20	3190	30.88
12/19/2025 17:20	921	30.88
12/19/2025 17:20	1399	30.88
12/19/2025 17:20	329	30.88
12/19/2025 17:20	920	30.88
12/19/2025 17:20	17	30.875
12/19/2025 17:19	1004	30.88
12/19/2025 17:19	196	30.88
12/19/2025 17:19	199	30.88
12/19/2025 17:19	16	30.88
12/19/2025 17:19	252	30.88
12/19/2025 17:19	15	30.875
12/19/2025 17:19	846	30.875
12/19/2025 17:19	17	30.875
12/19/2025 17:19	1399	30.875
12/19/2025 17:19	252	30.875
12/19/2025 17:19	94	30.875
12/19/2025 17:19	650	30.875
12/19/2025 17:19	1399	30.875
12/19/2025 17:19	3242	30.875
12/19/2025 17:19	460	30.875
12/19/2025 17:19	3000	30.88
12/19/2025 17:19	30	30.88
12/19/2025 17:19	595	30.88
12/19/2025 17:19	33	30.88
12/19/2025 17:19	3	30.88
12/19/2025 17:19	2	30.88
12/19/2025 17:19	1915	30.88
12/19/2025 17:19	101	30.88
12/19/2025 17:19	1399	30.88
12/19/2025 17:18	870	30.885
12/19/2025 17:18	340	30.885
12/19/2025 17:18	50	30.885
12/19/2025 17:18	2554	30.885
12/19/2025 17:18	339	30.885
12/19/2025 17:18	236	30.89
12/19/2025 17:18	220	30.89
12/19/2025 17:18	1399	30.89
12/19/2025 17:18	490	30.89
12/19/2025 17:18	1267	30.89
12/19/2025 17:17	337	30.885
12/19/2025 17:17	132	30.89
12/19/2025 17:17	200	30.89
12/19/2025 17:17	1	30.89
12/19/2025 17:17	199	30.89
12/19/2025 17:17	200	30.89
12/19/2025 17:17	200	30.89
12/19/2025 17:17	200	30.89
12/19/2025 17:17	200	30.89
12/19/2025 17:17	200	30.89
12/19/2025 17:17	200	30.89
12/19/2025 17:17	361	30.89
12/19/2025 17:17	80	30.89
12/19/2025 17:17	101	30.89
12/19/2025 17:17	200	30.89
12/19/2025 17:17	200	30.89
12/19/2025 17:17	200	30.89
12/19/2025 17:17	252	30.89
12/19/2025 17:17	47	30.89
12/19/2025 17:17	100	30.885
12/19/2025 17:17	19	30.885
12/19/2025 17:17	168	30.885
12/19/2025 17:17	92	30.885
12/19/2025 17:17	340	30.885
12/19/2025 17:17	229	30.885
12/19/2025 17:17	252	30.885
12/19/2025 17:17	400	30.885
12/19/2025 17:17	999	30.885
12/19/2025 17:17	15	30.885
12/19/2025 17:17	252	30.885
12/19/2025 17:17	230	30.885
12/19/2025 17:16	358	30.88
12/19/2025 17:16	252	30.88
12/19/2025 17:16	1399	30.88
12/19/2025 17:16	13	30.885
12/19/2025 17:16	665	30.885
12/19/2025 17:16	734	30.885
12/19/2025 17:16	14	30.885
12/19/2025 17:16	238	30.885
12/19/2025 17:16	510	30.885
12/19/2025 17:16	427	30.885
12/19/2025 17:16	689	30.885
12/19/2025 17:16	1420	30.885
12/19/2025 17:16	458	30.885
12/19/2025 17:16	2085	30.88
12/19/2025 17:16	200	30.88
12/19/2025 17:16	134	30.88
12/19/2025 17:16	467	30.88
12/19/2025 17:16	1399	30.88
12/19/2025 17:16	85	30.88
12/19/2025 17:16	167	30.88
12/19/2025 17:16	581	30.88
12/19/2025 17:16	748	30.88
12/19/2025 17:16	70	30.88
12/19/2025 17:16	319	30.88
12/19/2025 17:16	356	30.88
12/19/2025 17:16	3	30.88
12/19/2025 17:16	165	30.88
12/19/2025 17:16	42	30.875
12/19/2025 17:16	13	30.875
12/19/2025 17:16	283	30.875
12/19/2025 17:16	609	30.875
12/19/2025 17:16	1053	30.875
12/19/2025 17:16	441	30.875
12/19/2025 17:16	18	30.875
12/19/2025 17:16	1399	30.875
12/19/2025 17:16	11	30.87
12/19/2025 17:16	691	30.87
12/19/2025 17:16	200	30.87
12/19/2025 17:16	252	30.87
12/19/2025 17:16	334	30.87
12/19/2025 17:16	463	30.87
12/19/2025 17:16	15	30.87
12/19/2025 17:16	1399	30.87
12/19/2025 17:16	225	30.87
12/19/2025 17:16	86	30.865
12/19/2025 17:16	3964	30.865
12/19/2025 17:15	1399	30.865
12/19/2025 17:15	336	30.865
12/19/2025 17:15	200	30.87
12/19/2025 17:15	200	30.87
12/19/2025 17:15	200	30.87
12/19/2025 17:15	200	30.87
12/19/2025 17:15	200	30.87
12/19/2025 17:15	115	30.87
12/19/2025 17:15	16	30.865
12/19/2025 17:15	105	30.865
12/19/2025 17:15	3898	30.865
12/19/2025 17:15	80	30.865
12/19/2025 17:15	100	30.87
12/19/2025 17:15	320	30.865
12/19/2025 17:15	200	30.87
12/19/2025 17:15	191	30.87
12/19/2025 17:15	64	30.87
12/19/2025 17:15	26	30.865
12/19/2025 17:15	11	30.865
12/19/2025 17:15	1399	30.865
12/19/2025 17:15	356	30.865
12/19/2025 17:14	937	30.865
12/19/2025 17:14	525	30.865
12/19/2025 17:14	1399	30.865
12/19/2025 17:14	188	30.87
12/19/2025 17:14	1500	30.87
12/19/2025 17:14	344	30.87
12/19/2025 17:14	936	30.87
12/19/2025 17:14	1384	30.87
12/19/2025 17:14	748	30.875
12/19/2025 17:14	200	30.875
12/19/2025 17:14	200	30.875
12/19/2025 17:14	195	30.875
12/19/2025 17:14	796	30.875
12/19/2025 17:14	358	30.875
12/19/2025 17:14	28	30.875
12/19/2025 17:14	1399	30.875
12/19/2025 17:14	496	30.875
12/19/2025 17:14	350	30.875
12/19/2025 17:14	350	30.875
12/19/2025 17:14	203	30.875
12/19/2025 17:14	147	30.875
12/19/2025 17:14	350	30.875
12/19/2025 17:14	57	30.875
12/19/2025 17:14	15	30.875
12/19/2025 17:14	180	30.875
12/19/2025 17:14	15	30.87
12/19/2025 17:14	32448	30.87
12/19/2025 17:14	3000	30.87
12/19/2025 17:14	1	30.87
12/19/2025 17:14	238	30.87
12/19/2025 17:14	1399	30.87
12/19/2025 17:14	468	30.87
12/19/2025 17:14	2254	30.87
12/19/2025 17:14	464	30.875
12/19/2025 17:14	28	30.875
12/19/2025 17:14	181	30.875
12/19/2025 17:14	532	30.875
12/19/2025 17:14	1204	30.875
12/19/2025 17:14	420	30.875
12/19/2025 17:14	156	30.875
12/19/2025 17:14	252	30.875
12/19/2025 17:14	16	30.875
12/19/2025 17:14	3000	30.875
12/19/2025 17:14	248	30.875
12/19/2025 17:14	348	30.875
12/19/2025 17:14	1399	30.875
12/19/2025 17:14	193	30.875
12/19/2025 17:14	467	30.875
12/19/2025 17:14	5284	30.875
12/19/2025 17:14	13	30.88
12/19/2025 17:14	2323	30.88
12/19/2025 17:14	1399	30.88
12/19/2025 17:14	100	30.88
12/19/2025 17:14	475	30.88
12/19/2025 17:14	28	30.88
12/19/2025 17:14	904	30.88
12/19/2025 17:14	1096	30.88
12/19/2025 17:14	605	30.88
12/19/2025 17:14	750	30.88
12/19/2025 17:14	500	30.88
12/19/2025 17:14	531	30.88
12/19/2025 17:14	317	30.88
12/19/2025 17:14	123	30.88
12/19/2025 17:14	3	30.87
12/19/2025 17:13	4818	30.87
12/19/2025 17:13	28	30.87
12/19/2025 17:13	42	30.865
12/19/2025 17:13	177	30.865
12/19/2025 17:13	1399	30.865
12/19/2025 17:13	471	30.865
12/19/2025 17:13	992	30.865
12/19/2025 17:13	910	30.865
12/19/2025 17:13	473	30.865
12/19/2025 17:13	11	30.87
12/19/2025 17:13	1000	30.87
12/19/2025 17:13	1876	30.87
12/19/2025 17:13	252	30.87
12/19/2025 17:13	14	30.87
12/19/2025 17:12	325	30.87
12/19/2025 17:12	252	30.87
12/19/2025 17:12	474	30.87
12/19/2025 17:12	80	30.87
12/19/2025 17:12	1000	30.87
12/19/2025 17:12	35	30.87
12/19/2025 17:12	200	30.87
12/19/2025 17:12	745	30.87
12/19/2025 17:12	290	30.865
12/19/2025 17:12	26	30.865
12/19/2025 17:11	52	30.865
12/19/2025 17:11	200	30.865
12/19/2025 17:11	200	30.865
12/19/2025 17:11	200	30.865
12/19/2025 17:11	181	30.865
12/19/2025 17:11	474	30.865
12/19/2025 17:11	363	30.865
12/19/2025 17:11	11	30.865
12/19/2025 17:11	294	30.865
12/19/2025 17:11	5004	30.865
12/19/2025 17:11	1399	30.865
12/19/2025 17:11	368	30.865
12/19/2025 17:11	255	30.87
12/19/2025 17:11	217	30.86
12/19/2025 17:11	179	30.86
12/19/2025 17:11	32	30.8475
12/19/2025 17:10	249	30.845
12/19/2025 17:10	1258	30.845
12/19/2025 17:10	332	30.845
12/19/2025 17:10	9	30.845
12/19/2025 17:10	1	30.845
12/19/2025 17:10	290	30.845
12/19/2025 17:10	477	30.845
12/19/2025 17:10	133	30.845
12/19/2025 17:10	241	30.845
12/19/2025 17:10	43	30.845
12/19/2025 17:10	29	30.845
12/19/2025 17:10	756	30.845
12/19/2025 17:10	2628	30.85
12/19/2025 17:10	347	30.85
12/19/2025 17:10	539	30.85
12/19/2025 17:10	478	30.85
12/19/2025 17:10	175	30.85
12/19/2025 17:10	382	30.85
12/19/2025 17:10	315	30.85
12/19/2025 17:09	327	30.85
12/19/2025 17:09	300	30.85
12/19/2025 17:09	476	30.85
12/19/2025 17:09	159	30.85
12/19/2025 17:09	830	30.85
12/19/2025 17:09	36	30.85
12/19/2025 17:08	154	30.85
12/19/2025 17:08	361	30.85
12/19/2025 17:08	5287	30.85
12/19/2025 17:08	83	30.855
12/19/2025 17:08	252	30.855
12/19/2025 17:08	334	30.86
12/19/2025 17:08	263	30.86
12/19/2025 17:08	5293	30.86
12/19/2025 17:08	195	30.865
12/19/2025 17:08	353	30.865
12/19/2025 17:08	329	30.865
12/19/2025 17:08	486	30.87
12/19/2025 17:08	1000	30.87
12/19/2025 17:08	1000	30.87
12/19/2025 17:08	277	30.87
12/19/2025 17:08	500	30.87
12/19/2025 17:07	899	30.865
12/19/2025 17:07	1000	30.865
12/19/2025 17:06	9	30.86
12/19/2025 17:06	151	30.86
12/19/2025 17:06	9	30.86
12/19/2025 17:06	58	30.86
12/19/2025 17:06	141	30.855
12/19/2025 17:06	252	30.855
12/19/2025 17:06	507	30.855
12/19/2025 17:06	197	30.855
12/19/2025 17:06	350	30.855
12/19/2025 17:06	1044	30.855
12/19/2025 17:06	315	30.855
12/19/2025 17:06	1133	30.86
12/19/2025 17:06	500	30.86
12/19/2025 17:06	15	30.86
12/19/2025 17:06	252	30.86
12/19/2025 17:06	485	30.86
12/19/2025 17:06	1399	30.86
12/19/2025 17:06	16	30.86
12/19/2025 17:06	1000	30.86
12/19/2025 17:06	486	30.855
12/19/2025 17:06	667	30.855
12/19/2025 17:06	28	30.855
12/19/2025 17:06	1399	30.855
12/19/2025 17:06	26	30.855
12/19/2025 17:05	259	30.855
12/19/2025 17:05	118	30.855
12/19/2025 17:05	252	30.855
12/19/2025 17:05	308	30.855
12/19/2025 17:05	31	30.855
12/19/2025 17:05	160	30.855
12/19/2025 17:05	263	30.855
12/19/2025 17:05	200	30.855
12/19/2025 17:05	200	30.855
12/19/2025 17:05	87	30.855
12/19/2025 17:05	83	30.85
12/19/2025 17:05	15	30.85
12/19/2025 17:05	338	30.85
12/19/2025 17:05	487	30.85
12/19/2025 17:05	264	30.85
12/19/2025 17:05	256	30.85
12/19/2025 17:05	252	30.85
12/19/2025 17:05	305	30.85
12/19/2025 17:05	1094	30.85
12/19/2025 17:05	300	30.85
12/19/2025 17:05	225	30.85
12/19/2025 17:05	80	30.845
12/19/2025 17:05	252	30.845
12/19/2025 17:05	596	30.845
12/19/2025 17:05	3993	30.845
12/19/2025 17:05	310	30.845
12/19/2025 17:05	422	30.845
12/19/2025 17:05	376	30.845
12/19/2025 17:05	325	30.84
12/19/2025 17:04	328	30.84
12/19/2025 17:04	500	30.845
12/19/2025 17:04	1399	30.845
12/19/2025 17:04	441	30.845
12/19/2025 17:04	559	30.845
12/19/2025 17:04	12	30.84
12/19/2025 17:04	3500	30.84
12/19/2025 17:04	3983	30.84
12/19/2025 17:04	1750	30.84
12/19/2025 17:04	1399	30.84
12/19/2025 17:04	3851	30.84
12/19/2025 17:04	106	30.84
12/19/2025 17:04	2894	30.84
12/19/2025 17:04	937	30.84
12/19/2025 17:04	344	30.84
12/19/2025 17:04	492	30.84
12/19/2025 17:04	71	30.845
12/19/2025 17:04	1042	30.845
12/19/2025 17:04	324	30.845
12/19/2025 17:04	350	30.85
12/19/2025 17:04	959	30.85
12/19/2025 17:04	2937	30.85
12/19/2025 17:04	113	30.85
12/19/2025 17:04	213	30.85
12/19/2025 17:04	319	30.85
12/19/2025 17:03	95	30.85
12/19/2025 17:03	11	30.85
12/19/2025 17:03	356	30.85
12/19/2025 17:03	236	30.85
12/19/2025 17:03	449	30.85
12/19/2025 17:03	548	30.85
12/19/2025 17:03	181	30.85
12/19/2025 17:03	465	30.85
12/19/2025 17:03	25	30.85
12/19/2025 17:03	346	30.85
12/19/2025 17:03	449	30.85
12/19/2025 17:03	335	30.85
12/19/2025 17:03	1124	30.845
12/19/2025 17:03	59	30.845
12/19/2025 17:03	1399	30.845
12/19/2025 17:03	201	30.85
12/19/2025 17:03	2499	30.85
12/19/2025 17:03	108	30.85
12/19/2025 17:03	242	30.85
12/19/2025 17:03	316	30.85
12/19/2025 17:03	174	30.85
12/19/2025 17:03	35	30.85
12/19/2025 17:03	11	30.855
12/19/2025 17:03	87	30.855
12/19/2025 17:03	2074	30.855
12/19/2025 17:03	399	30.855
12/19/2025 17:03	174	30.855
12/19/2025 17:03	1399	30.855
12/19/2025 17:03	490	30.855
12/19/2025 17:03	932	30.855
12/19/2025 17:03	4	30.855
12/19/2025 17:03	46	30.855
12/19/2025 17:02	1399	30.855
12/19/2025 17:02	308	30.855
12/19/2025 17:02	98	30.85
12/19/2025 17:02	213	30.85
12/19/2025 17:02	394	30.85
12/19/2025 17:02	2628	30.85
12/19/2025 17:02	332	30.85
12/19/2025 17:02	340	30.85
12/19/2025 17:02	625	30.85
12/19/2025 17:02	112	30.85
12/19/2025 17:02	317	30.85
12/19/2025 17:02	315	30.85
12/19/2025 17:01	56	30.845
12/19/2025 17:01	100	30.84
12/19/2025 17:01	23	30.84
12/19/2025 17:01	200	30.84
12/19/2025 17:01	200	30.84
12/19/2025 17:01	200	30.84
12/19/2025 17:01	200	30.84
12/19/2025 17:01	200	30.84
12/19/2025 17:01	200	30.84
12/19/2025 17:01	1199	30.84
12/19/2025 17:01	200	30.84
12/19/2025 17:01	74	30.835
12/19/2025 17:01	39	30.835
12/19/2025 17:01	200	30.835
12/19/2025 17:01	108	30.835
12/19/2025 17:01	200	30.835
12/19/2025 17:01	532	30.84
12/19/2025 17:01	2445	30.84
12/19/2025 17:01	1399	30.84
12/19/2025 17:01	2272	30.845
12/19/2025 17:01	336	30.85
12/19/2025 17:01	2069	30.85
12/19/2025 17:01	3835	30.85
12/19/2025 17:01	1062	30.85
12/19/2025 17:01	74	30.85
12/19/2025 17:01	136	30.855
12/19/2025 17:01	616	30.855
12/19/2025 17:01	6	30.855
12/19/2025 17:00	22	30.86
12/19/2025 17:00	63	30.86
12/19/2025 17:00	129	30.86
12/19/2025 17:00	2370	30.86
12/19/2025 17:00	336	30.86
12/19/2025 17:00	777	30.86
12/19/2025 17:00	308	30.86
12/19/2025 17:00	1	30.86
12/19/2025 17:00	206	30.86
12/19/2025 17:00	1399	30.86
12/19/2025 17:00	84	30.86
12/19/2025 17:00	644	30.855
12/19/2025 17:00	492	30.855
12/19/2025 17:00	215	30.85
12/19/2025 16:59	325	30.855
12/19/2025 16:59	420	30.855
12/19/2025 16:59	252	30.855
12/19/2025 16:59	1364	30.855
12/19/2025 16:59	6	30.855
12/19/2025 16:59	35	30.86
12/19/2025 16:59	2160	30.86
12/19/2025 16:59	812	30.86
12/19/2025 16:59	314	30.865
12/19/2025 16:59	112	30.865
12/19/2025 16:59	352	30.865
12/19/2025 16:59	3923	30.865
12/19/2025 16:59	392	30.865
12/19/2025 16:59	318	30.86
12/19/2025 16:59	2157	30.855
12/19/2025 16:59	1399	30.855
12/19/2025 16:58	12	30.86
12/19/2025 16:58	3020	30.845
12/19/2025 16:58	1600	30.845
12/19/2025 16:58	380	30.845
12/19/2025 16:58	25	30.85
12/19/2025 16:58	333	30.85
12/19/2025 16:58	315	30.85
12/19/2025 16:58	17	30.85
12/19/2025 16:58	492	30.85
12/19/2025 16:58	1136	30.85
12/19/2025 16:58	312	30.85
12/19/2025 16:58	1399	30.85
12/19/2025 16:58	297	30.85
12/19/2025 16:58	24	30.855
12/19/2025 16:58	15	30.855
12/19/2025 16:58	392	30.855
12/19/2025 16:58	492	30.855
12/19/2025 16:58	1399	30.855
12/19/2025 16:58	95	30.85
12/19/2025 16:58	55	30.85
12/19/2025 16:58	1231	30.85
12/19/2025 16:58	168	30.85
12/19/2025 16:58	13	30.85
12/19/2025 16:58	193	30.85
12/19/2025 16:58	408	30.85
12/19/2025 16:58	1399	30.85
12/19/2025 16:58	14	30.85
12/19/2025 16:58	392	30.85
12/19/2025 16:58	3500	30.85
12/19/2025 16:58	900	30.85
12/19/2025 16:58	300	30.85
12/19/2025 16:58	1500	30.85
12/19/2025 16:58	2500	30.85
12/19/2025 16:58	500	30.85
12/19/2025 16:58	2797	30.85
12/19/2025 16:58	1000	30.85
12/19/2025 16:58	1669	30.85
12/19/2025 16:58	527	30.85
12/19/2025 16:58	304	30.85
12/19/2025 16:58	324	30.845
12/19/2025 16:58	795	30.845
12/19/2025 16:58	22	30.845
12/19/2025 16:58	181	30.845
12/19/2025 16:58	116	30.845
12/19/2025 16:58	80	30.845
12/19/2025 16:58	252	30.845
12/19/2025 16:57	17	30.835
12/19/2025 16:57	15	30.835
12/19/2025 16:57	493	30.835
12/19/2025 16:57	252	30.835
12/19/2025 16:57	392	30.835
12/19/2025 16:57	1399	30.835
12/19/2025 16:57	361	30.835
12/19/2025 16:57	2574	30.835
12/19/2025 16:57	368	30.835
12/19/2025 16:57	143	30.835
12/19/2025 16:57	32	30.835
12/19/2025 16:57	44	30.835
12/19/2025 16:57	348	30.835
12/19/2025 16:57	200	30.84
12/19/2025 16:57	200	30.84
12/19/2025 16:57	200	30.84
12/19/2025 16:57	200	30.84
12/19/2025 16:57	200	30.84
12/19/2025 16:57	20	30.84
12/19/2025 16:57	141	30.84
12/19/2025 16:57	493	30.84
12/19/2025 16:57	11	30.84
12/19/2025 16:57	5103	30.84
12/19/2025 16:57	466	30.84
12/19/2025 16:57	27	30.84
12/19/2025 16:57	12	30.84
12/19/2025 16:57	211	30.84
12/19/2025 16:57	143	30.84
12/19/2025 16:57	1998	30.84
12/19/2025 16:57	585	30.84
12/19/2025 16:57	392	30.84
12/19/2025 16:57	1000	30.845
12/19/2025 16:56	161	30.845
12/19/2025 16:56	77	30.845
12/19/2025 16:56	82	30.845
12/19/2025 16:56	274	30.84
12/19/2025 16:56	726	30.84
12/19/2025 16:56	500	30.84
12/19/2025 16:56	1319	30.84
12/19/2025 16:56	1500	30.84
12/19/2025 16:56	118	30.835
12/19/2025 16:56	82	30.835
12/19/2025 16:56	200	30.835
12/19/2025 16:56	200	30.835
12/19/2025 16:56	200	30.835
12/19/2025 16:56	200	30.835
12/19/2025 16:56	200	30.835
12/19/2025 16:56	200	30.835
12/19/2025 16:56	117	30.835
12/19/2025 16:56	83	30.835
12/19/2025 16:56	200	30.835
12/19/2025 16:56	200	30.835
12/19/2025 16:56	85	30.835
12/19/2025 16:56	200	30.835
12/19/2025 16:56	237	30.835
12/19/2025 16:56	15	30.835
12/19/2025 16:56	308	30.835
12/19/2025 16:56	15	30.835
12/19/2025 16:56	353	30.83
12/19/2025 16:56	325	30.83
12/19/2025 16:56	1399	30.83
12/19/2025 16:56	1399	30.83
12/19/2025 16:56	200	30.835
12/19/2025 16:56	1	30.835
12/19/2025 16:56	199	30.835
12/19/2025 16:56	200	30.835
12/19/2025 16:56	200	30.835
12/19/2025 16:56	200	30.835
12/19/2025 16:56	200	30.835
12/19/2025 16:56	200	30.835
12/19/2025 16:56	200	30.835
12/19/2025 16:56	200	30.835
12/19/2025 16:56	66	30.835
12/19/2025 16:56	134	30.835
12/19/2025 16:56	200	30.835
12/19/2025 16:56	58	30.835
12/19/2025 16:56	142	30.835
12/19/2025 16:56	7	30.835
12/19/2025 16:56	193	30.835
12/19/2025 16:56	128	30.835
12/19/2025 16:56	200	30.83
12/19/2025 16:56	12	30.83
12/19/2025 16:56	252	30.83
12/19/2025 16:56	1399	30.83
12/19/2025 16:56	200	30.835
12/19/2025 16:56	200	30.835
12/19/2025 16:56	200	30.835
12/19/2025 16:56	191	30.835
12/19/2025 16:56	8	30.83
12/19/2025 16:56	289	30.83
12/19/2025 16:56	784	30.83
12/19/2025 16:56	326	30.83
12/19/2025 16:55	224	30.83
12/19/2025 16:55	1399	30.83
12/19/2025 16:55	186	30.83
12/19/2025 16:55	318	30.83
12/19/2025 16:55	380	30.83
12/19/2025 16:55	46	30.825
12/19/2025 16:55	290	30.825