TradeDirect - Trading

Expedia Group Rg

EXPE
USD

Large gap with delayed quotes

Last quote 10/20/2025 - 21:59:47	Bid 10/20/2025 - 21:59:47	Bid Volume	Ask 10/20/2025 - 21:59:47	Ask Volume
218.36 +3.58 ( +1.67% )	218.31	200	218.36	300

More information

Open 10/20/2025 - 15:30:00	Closure 10/18/2025 - 02:00:00	Day high 10/20/2025 - 20:23:00	Day low 10/20/2025 - 15:30:00
215.40	214.76	219.75	215.40

Analysis by TheScreener

17.10.2025

Read the analysis

Evaluation Neutral

Interest Strong

Sensibility Middle

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
10/20/2025 15:59	3	218.34
10/20/2025 15:59	8	218.34
10/20/2025 15:59	4	218.34
10/20/2025 15:59	5	218.32
10/20/2025 15:59	1	218.33
10/20/2025 15:59	5	218.34
10/20/2025 15:59	5	218.36
10/20/2025 15:59	1	218.36
10/20/2025 15:59	100	218.34
10/20/2025 15:59	22	218.34
10/20/2025 15:59	20	218.34
10/20/2025 15:59	1	218.34
10/20/2025 15:59	80	218.34
10/20/2025 15:59	100	218.35
10/20/2025 15:59	21	218.34
10/20/2025 15:59	9	218.35
10/20/2025 15:59	1	218.35
10/20/2025 15:59	65	218.32
10/20/2025 15:59	13	218.32
10/20/2025 15:59	1	218.32
10/20/2025 15:59	1	218.32
10/20/2025 15:59	100	218.34
10/20/2025 15:59	2	218.34
10/20/2025 15:59	50	218.34
10/20/2025 15:59	50	218.34
10/20/2025 15:59	50	218.34
10/20/2025 15:59	1	218.34
10/20/2025 15:59	1	218.355
10/20/2025 15:59	4	218.355
10/20/2025 15:59	1	218.355
10/20/2025 15:59	1	218.355
10/20/2025 15:59	8	218.35
10/20/2025 15:59	1	218.35
10/20/2025 15:59	78	218.35
10/20/2025 15:59	100	218.34
10/20/2025 15:59	28	218.34
10/20/2025 15:59	2	218.33
10/20/2025 15:59	100	218.33
10/20/2025 15:59	6	218.32
10/20/2025 15:59	4	218.33
10/20/2025 15:59	32	218.33
10/20/2025 15:59	22	218.33
10/20/2025 15:59	6	218.33
10/20/2025 15:59	1	218.33
10/20/2025 15:59	24	218.33
10/20/2025 15:59	1	218.33
10/20/2025 15:59	75	218.33
10/20/2025 15:59	6	218.33
10/20/2025 15:59	1	218.33
10/20/2025 15:59	8	218.33
10/20/2025 15:59	1	218.33
10/20/2025 15:59	3	218.33
10/20/2025 15:59	26	218.33
10/20/2025 15:59	16	218.33
10/20/2025 15:59	10	218.33
10/20/2025 15:59	16	218.33
10/20/2025 15:59	7	218.33
10/20/2025 15:59	15	218.33
10/20/2025 15:59	2	218.33
10/20/2025 15:59	83	218.33
10/20/2025 15:59	1	218.34
10/20/2025 15:59	100	218.33
10/20/2025 15:59	99	218.33
10/20/2025 15:59	1	218.33
10/20/2025 15:59	1	218.345
10/20/2025 15:59	16	218.33
10/20/2025 15:59	1	218.33
10/20/2025 15:59	108	218.345
10/20/2025 15:59	1	218.33
10/20/2025 15:59	4	218.345
10/20/2025 15:59	2	218.34
10/20/2025 15:59	100	218.34
10/20/2025 15:59	50	218.35
10/20/2025 15:59	100	218.35
10/20/2025 15:59	22	218.35
10/20/2025 15:59	27	218.35
10/20/2025 15:59	1	218.35
10/20/2025 15:59	100	218.34
10/20/2025 15:59	11	218.34
10/20/2025 15:59	1	218.34
10/20/2025 15:59	1	218.34
10/20/2025 15:59	19	218.33
10/20/2025 15:59	1	218.33
10/20/2025 15:59	14	218.34
10/20/2025 15:59	100	218.34
10/20/2025 15:59	6	218.34
10/20/2025 15:59	94	218.34
10/20/2025 15:59	6	218.355
10/20/2025 15:59	1	218.34
10/20/2025 15:59	83	218.36
10/20/2025 15:59	1	218.36
10/20/2025 15:59	1	218.35
10/20/2025 15:59	3	218.35
10/20/2025 15:59	4	218.335
10/20/2025 15:59	46	218.35
10/20/2025 15:59	50	218.35
10/20/2025 15:59	222	218.36
10/20/2025 15:59	1	218.36
10/20/2025 15:59	1	218.345
10/20/2025 15:59	3	218.345
10/20/2025 15:59	3	218.33
10/20/2025 15:59	1	218.355
10/20/2025 15:59	3	218.37
10/20/2025 15:59	4	218.355
10/20/2025 15:59	16	218.34
10/20/2025 15:59	16	218.34
10/20/2025 15:59	16	218.34
10/20/2025 15:59	13	218.34
10/20/2025 15:59	16	218.34
10/20/2025 15:59	16	218.34
10/20/2025 15:59	13	218.34
10/20/2025 15:59	16	218.34
10/20/2025 15:59	16	218.34
10/20/2025 15:59	16	218.34
10/20/2025 15:59	6	218.33
10/20/2025 15:59	1	218.355
10/20/2025 15:59	2	218.34
10/20/2025 15:59	3	218.38
10/20/2025 15:59	197	218.38
10/20/2025 15:59	38	218.355
10/20/2025 15:59	1	218.355
10/20/2025 15:59	8	218.38
10/20/2025 15:59	2	218.355
10/20/2025 15:59	24	218.355
10/20/2025 15:59	76	218.355
10/20/2025 15:59	100	218.355
10/20/2025 15:59	100	218.355
10/20/2025 15:59	100	218.355
10/20/2025 15:59	5	218.355
10/20/2025 15:59	5	218.33
10/20/2025 15:59	4	218.375
10/20/2025 15:59	1	218.36
10/20/2025 15:59	100	218.36
10/20/2025 15:59	7	218.355
10/20/2025 15:59	86	218.36
10/20/2025 15:59	18	218.36
10/20/2025 15:59	4	218.36
10/20/2025 15:59	12	218.36
10/20/2025 15:59	2	218.36
10/20/2025 15:59	34	218.36
10/20/2025 15:59	100	218.36
10/20/2025 15:59	2	218.36
10/20/2025 15:59	1	218.36
10/20/2025 15:59	2	218.36
10/20/2025 15:59	3	218.36
10/20/2025 15:59	21	218.36
10/20/2025 15:59	5	218.36
10/20/2025 15:59	3	218.36
10/20/2025 15:59	5	218.36
10/20/2025 15:59	16	218.36
10/20/2025 15:59	7	218.36
10/20/2025 15:59	55	218.36
10/20/2025 15:59	29	218.36
10/20/2025 15:59	5	218.36
10/20/2025 15:59	10	218.36
10/20/2025 15:59	4	218.36
10/20/2025 15:59	29	218.36
10/20/2025 15:59	84	218.36
10/20/2025 15:59	1	218.36
10/20/2025 15:59	1	218.335
10/20/2025 15:59	21	218.335
10/20/2025 15:59	4	218.335
10/20/2025 15:59	16	218.32
10/20/2025 15:59	5	218.335
10/20/2025 15:59	5	218.335
10/20/2025 15:59	17	218.335
10/20/2025 15:59	100	218.36
10/20/2025 15:59	100	218.36
10/20/2025 15:59	1	218.335
10/20/2025 15:59	9	218.335
10/20/2025 15:59	1	218.32
10/20/2025 15:59	36	218.32
10/20/2025 15:59	100	218.32
10/20/2025 15:59	53	218.335
10/20/2025 15:59	47	218.335
10/20/2025 15:59	3	218.335
10/20/2025 15:59	6	218.335
10/20/2025 15:59	6	218.335
10/20/2025 15:59	2	218.34
10/20/2025 15:59	5	218.335
10/20/2025 15:59	1	218.335
10/20/2025 15:59	100	218.36
10/20/2025 15:59	100	218.36
10/20/2025 15:59	5	218.335
10/20/2025 15:59	87	218.335
10/20/2025 15:59	1	218.35
10/20/2025 15:59	1	218.36
10/20/2025 15:59	6	218.335
10/20/2025 15:59	3	218.335
10/20/2025 15:59	1	218.335
10/20/2025 15:59	9	218.335
10/20/2025 15:59	1	218.335
10/20/2025 15:59	100	218.35
10/20/2025 15:59	100	218.35
10/20/2025 15:59	100	218.35
10/20/2025 15:59	50	218.35
10/20/2025 15:59	100	218.34
10/20/2025 15:59	20	218.35
10/20/2025 15:59	1	218.35
10/20/2025 15:59	45	218.35
10/20/2025 15:59	1	218.35
10/20/2025 15:59	100	218.33
10/20/2025 15:59	100	218.33
10/20/2025 15:59	6	218.32
10/20/2025 15:59	50	218.34
10/20/2025 15:59	50	218.34
10/20/2025 15:59	100	218.34
10/20/2025 15:59	90	218.34
10/20/2025 15:59	86	218.34
10/20/2025 15:59	46	218.34
10/20/2025 15:59	54	218.34
10/20/2025 15:59	12	218.34
10/20/2025 15:59	6	218.34
10/20/2025 15:59	5	218.34
10/20/2025 15:59	8	218.34
10/20/2025 15:59	9	218.34
10/20/2025 15:59	3	218.34
10/20/2025 15:59	14	218.34
10/20/2025 15:59	17	218.34
10/20/2025 15:59	17	218.34
10/20/2025 15:59	17	218.34
10/20/2025 15:59	17	218.34
10/20/2025 15:59	17	218.34
10/20/2025 15:59	4	218.35
10/20/2025 15:59	1	218.34
10/20/2025 15:59	1	218.36
10/20/2025 15:59	14	218.36
10/20/2025 15:59	1	218.35
10/20/2025 15:59	1	218.35
10/20/2025 15:59	1	218.35
10/20/2025 15:59	11	218.34
10/20/2025 15:59	22	218.34
10/20/2025 15:59	22	218.34
10/20/2025 15:59	22	218.34
10/20/2025 15:59	100	218.34
10/20/2025 15:59	6	218.36
10/20/2025 15:59	1	218.34
10/20/2025 15:59	30	218.34
10/20/2025 15:59	5	218.34
10/20/2025 15:59	22	218.34
10/20/2025 15:59	24	218.34
10/20/2025 15:59	22	218.34
10/20/2025 15:59	22	218.34
10/20/2025 15:59	5	218.34
10/20/2025 15:59	3	218.34
10/20/2025 15:59	1	218.34
10/20/2025 15:59	1	218.34
10/20/2025 15:59	12	218.34
10/20/2025 15:59	22	218.34
10/20/2025 15:59	22	218.34
10/20/2025 15:59	22	218.34
10/20/2025 15:59	22	218.34
10/20/2025 15:59	22	218.34
10/20/2025 15:59	100	218.36
10/20/2025 15:59	7	218.365
10/20/2025 15:59	2	218.38
10/20/2025 15:59	1	218.365
10/20/2025 15:59	7	218.38
10/20/2025 15:59	100	218.37
10/20/2025 15:59	29	218.38
10/20/2025 15:59	1	218.36
10/20/2025 15:59	7	218.38
10/20/2025 15:59	1	218.37
10/20/2025 15:59	43	218.39
10/20/2025 15:59	100	218.385
10/20/2025 15:59	50	218.385
10/20/2025 15:59	5	218.38
10/20/2025 15:59	2	218.38
10/20/2025 15:59	13	218.37
10/20/2025 15:59	3	218.35
10/20/2025 15:59	17	218.35
10/20/2025 15:59	4	218.35
10/20/2025 15:59	6	218.35
10/20/2025 15:59	13	218.3536
10/20/2025 15:59	20	218.35
10/20/2025 15:59	16	218.35
10/20/2025 15:59	100	218.35
10/20/2025 15:59	10	218.365
10/20/2025 15:59	98	218.37
10/20/2025 15:59	2	218.37
10/20/2025 15:59	12	218.37
10/20/2025 15:59	1	218.37
10/20/2025 15:59	7	218.37
10/20/2025 15:59	34	218.37
10/20/2025 15:59	32	218.37
10/20/2025 15:59	2	218.37
10/20/2025 15:59	1	218.37
10/20/2025 15:59	8	218.37
10/20/2025 15:59	17	218.37
10/20/2025 15:59	12	218.37
10/20/2025 15:59	25	218.37
10/20/2025 15:59	45	218.37
10/20/2025 15:59	16	218.37
10/20/2025 15:59	100	218.36
10/20/2025 15:59	96	218.36
10/20/2025 15:59	1	218.36
10/20/2025 15:59	24	218.36
10/20/2025 15:59	21	218.36
10/20/2025 15:59	5	218.34
10/20/2025 15:59	15	218.34
10/20/2025 15:59	20	218.34
10/20/2025 15:59	20	218.34
10/20/2025 15:59	48	218.34
10/20/2025 15:59	34	218.36
10/20/2025 15:59	32	218.36
10/20/2025 15:59	29	218.34
10/20/2025 15:59	12	218.36
10/20/2025 15:59	11	218.34
10/20/2025 15:59	98	218.34
10/20/2025 15:59	1	218.36
10/20/2025 15:59	1	218.36
10/20/2025 15:59	2	218.34
10/20/2025 15:59	1	218.34
10/20/2025 15:59	1	218.34
10/20/2025 15:59	6	218.31
10/20/2025 15:59	2	218.36
10/20/2025 15:59	1	218.36
10/20/2025 15:59	6	218.37
10/20/2025 15:59	31	218.37
10/20/2025 15:59	25	218.36
10/20/2025 15:59	44	218.36
10/20/2025 15:59	83	218.34
10/20/2025 15:59	1	218.34
10/20/2025 15:59	2	218.34
10/20/2025 15:59	1	218.36
10/20/2025 15:59	4	218.34
10/20/2025 15:59	11	218.37
10/20/2025 15:59	13	218.37
10/20/2025 15:59	13	218.36
10/20/2025 15:59	13	218.36
10/20/2025 15:59	200	218.36
10/20/2025 15:59	1	218.36
10/20/2025 15:59	1	218.36
10/20/2025 15:59	1	218.36
10/20/2025 15:59	1	218.36
10/20/2025 15:59	23	218.34
10/20/2025 15:59	3	218.34
10/20/2025 15:59	6	218.31
10/20/2025 15:59	78	218.34
10/20/2025 15:59	7	218.34
10/20/2025 15:59	4	218.36
10/20/2025 15:59	12	218.34
10/20/2025 15:59	2	218.36
10/20/2025 15:59	1	218.34
10/20/2025 15:59	21	218.34
10/20/2025 15:59	1	218.36
10/20/2025 15:59	5	218.34
10/20/2025 15:59	2	218.36
10/20/2025 15:59	8	218.36
10/20/2025 15:59	6	218.36
10/20/2025 15:59	5	218.37
10/20/2025 15:59	100	218.37
10/20/2025 15:59	100	218.37
10/20/2025 15:59	5	218.34
10/20/2025 15:59	8	218.31
10/20/2025 15:59	100	218.34
10/20/2025 15:59	1	218.36
10/20/2025 15:59	4	218.37
10/20/2025 15:59	10	218.37
10/20/2025 15:59	13	218.36
10/20/2025 15:59	1	218.36
10/20/2025 15:59	1	218.36
10/20/2025 15:59	8	218.36
10/20/2025 15:59	1	218.36
10/20/2025 15:59	80	218.33
10/20/2025 15:59	20	218.34
10/20/2025 15:59	80	218.34
10/20/2025 15:59	7	218.34
10/20/2025 15:59	4	218.34
10/20/2025 15:59	4	218.34
10/20/2025 15:59	4	218.34
10/20/2025 15:59	2	218.36
10/20/2025 15:59	2	218.34
10/20/2025 15:59	8	218.34
10/20/2025 15:59	2	218.34
10/20/2025 15:59	5	218.31
10/20/2025 15:59	10	218.35
10/20/2025 15:59	200	218.37
10/20/2025 15:59	10	218.36
10/20/2025 15:59	10	218.34
10/20/2025 15:59	7	218.37
10/20/2025 15:59	13	218.35
10/20/2025 15:59	23	218.34
10/20/2025 15:59	9	218.31
10/20/2025 15:59	4	218.34
10/20/2025 15:59	78	218.34
10/20/2025 15:59	5	218.34
10/20/2025 15:59	192	218.37
10/20/2025 15:59	1	218.37
10/20/2025 15:59	15	218.335
10/20/2025 15:59	5	218.3745
10/20/2025 15:59	34	218.335
10/20/2025 15:59	29	218.37
10/20/2025 15:59	171	218.37
10/20/2025 15:59	4	218.335
10/20/2025 15:59	5	218.36
10/20/2025 15:59	1	218.335
10/20/2025 15:59	1	218.335
10/20/2025 15:59	8	218.335
10/20/2025 15:59	1	218.32
10/20/2025 15:59	2	218.35
10/20/2025 15:59	57	218.335
10/20/2025 15:59	100	218.335
10/20/2025 15:59	100	218.335
10/20/2025 15:59	84	218.335
10/20/2025 15:59	16	218.335
10/20/2025 15:59	100	218.365
10/20/2025 15:59	100	218.365
10/20/2025 15:59	4	218.335
10/20/2025 15:59	21	218.335
10/20/2025 15:59	1	218.36
10/20/2025 15:59	13	218.3772
10/20/2025 15:59	100	218.4687
10/20/2025 15:59	10	218.34
10/20/2025 15:59	53	218.33
10/20/2025 15:59	24	218.35
10/20/2025 15:59	1	218.34
10/20/2025 15:59	27	218.34
10/20/2025 15:59	1	218.34
10/20/2025 15:59	73	218.34
10/20/2025 15:59	30	218.34
10/20/2025 15:59	1	218.34
10/20/2025 15:59	198	218.34
10/20/2025 15:59	1	218.34
10/20/2025 15:59	1	218.32
10/20/2025 15:59	1	218.32
10/20/2025 15:59	100	218.34
10/20/2025 15:59	7	218.30
10/20/2025 15:59	44	218.33
10/20/2025 15:59	4	218.315
10/20/2025 15:59	36	218.32
10/20/2025 15:59	13	218.32
10/20/2025 15:59	1	218.32
10/20/2025 15:59	100	218.32
10/20/2025 15:59	4	218.32
10/20/2025 15:59	64	218.32
10/20/2025 15:59	36	218.32
10/20/2025 15:59	12	218.32
10/20/2025 15:59	14	218.32
10/20/2025 15:59	9	218.32
10/20/2025 15:59	16	218.32
10/20/2025 15:59	2	218.32
10/20/2025 15:59	7	218.32
10/20/2025 15:59	10	218.32
10/20/2025 15:59	100	218.32
10/20/2025 15:59	9	218.32
10/20/2025 15:59	5	218.32
10/20/2025 15:59	1	218.32
10/20/2025 15:59	54	218.33
10/20/2025 15:59	100	218.34
10/20/2025 15:59	157	218.34
10/20/2025 15:59	5	218.345
10/20/2025 15:59	2	218.36
10/20/2025 15:59	1	218.34
10/20/2025 15:59	1	218.34
10/20/2025 15:59	43	218.34
10/20/2025 15:59	56	218.34
10/20/2025 15:59	100	218.34
10/20/2025 15:59	50	218.34
10/20/2025 15:59	2	218.34
10/20/2025 15:59	1	218.35
10/20/2025 15:59	100	218.36
10/20/2025 15:59	1	218.36
10/20/2025 15:59	50	218.35
10/20/2025 15:59	50	218.35
10/20/2025 15:59	6	218.34
10/20/2025 15:59	1	218.34
10/20/2025 15:59	100	218.32
10/20/2025 15:59	50	218.325
10/20/2025 15:59	1	218.33
10/20/2025 15:59	99	218.33
10/20/2025 15:59	16	218.34
10/20/2025 15:59	100	218.34
10/20/2025 15:59	5	218.34
10/20/2025 15:59	1	218.33
10/20/2025 15:59	1	218.36
10/20/2025 15:59	200	218.345
10/20/2025 15:59	2	218.345
10/20/2025 15:59	6	218.32
10/20/2025 15:59	100	218.35
10/20/2025 15:59	18	218.36
10/20/2025 15:59	45	218.36
10/20/2025 15:59	100	218.36
10/20/2025 15:59	2	218.36
10/20/2025 15:59	3	218.35
10/20/2025 15:59	4	218.35
10/20/2025 15:59	1	218.36
10/20/2025 15:59	1	218.35
10/20/2025 15:59	4	218.335
10/20/2025 15:59	115	218.35
10/20/2025 15:59	5	218.35
10/20/2025 15:59	100	218.35
10/20/2025 15:59	1	218.35
10/20/2025 15:59	21	218.35
10/20/2025 15:59	1	218.35
10/20/2025 15:59	1	218.35
10/20/2025 15:59	4	218.30
10/20/2025 15:59	6	218.36
10/20/2025 15:59	6	218.35
10/20/2025 15:59	1	218.33
10/20/2025 15:59	5	218.345
10/20/2025 15:59	3	218.35
10/20/2025 15:59	69	218.36
10/20/2025 15:59	28	218.36
10/20/2025 15:59	100	218.35
10/20/2025 15:59	2	218.35
10/20/2025 15:59	24	218.36
10/20/2025 15:59	2	218.35
10/20/2025 15:59	71	218.36
10/20/2025 15:59	1	218.36
10/20/2025 15:59	6	218.35
10/20/2025 15:59	21	218.36
10/20/2025 15:59	8	218.35
10/20/2025 15:59	100	218.35
10/20/2025 15:59	100	218.35
10/20/2025 15:59	6	218.35
10/20/2025 15:59	8	218.35
10/20/2025 15:59	2	218.35
10/20/2025 15:59	1	218.35
10/20/2025 15:59	1	218.36
10/20/2025 15:59	19	218.36
10/20/2025 15:59	2	218.36
10/20/2025 15:59	1	218.36
10/20/2025 15:59	13	218.36
10/20/2025 15:59	98	218.36
10/20/2025 15:59	2	218.36
10/20/2025 15:59	12	218.36
10/20/2025 15:59	100	218.36
10/20/2025 15:59	6	218.36
10/20/2025 15:59	3	218.36
10/20/2025 15:59	4	218.36
10/20/2025 15:59	16	218.36
10/20/2025 15:59	1	218.36
10/20/2025 15:59	15	218.36
10/20/2025 15:59	174	218.36
10/20/2025 15:59	100	218.33
10/20/2025 15:59	3	218.33
10/20/2025 15:59	2	218.33
10/20/2025 15:58	1	218.335
10/20/2025 15:58	6	218.335
10/20/2025 15:58	1	218.335
10/20/2025 15:58	6	218.38
10/20/2025 15:58	5	218.335
10/20/2025 15:58	9	218.335
10/20/2025 15:58	20	218.38
10/20/2025 15:58	49	218.335
10/20/2025 15:58	20	218.36
10/20/2025 15:58	10	218.36
10/20/2025 15:58	42	218.31
10/20/2025 15:58	100	218.33
10/20/2025 15:58	3	218.335
10/20/2025 15:58	16	218.35
10/20/2025 15:58	100	218.35
10/20/2025 15:58	77	218.33
10/20/2025 15:58	11	218.33
10/20/2025 15:58	100	218.33
10/20/2025 15:58	31	218.33
10/20/2025 15:58	81	218.34
10/20/2025 15:58	19	218.34
10/20/2025 15:58	100	218.34
10/20/2025 15:58	100	218.34
10/20/2025 15:58	6	218.34
10/20/2025 15:58	7	218.34
10/20/2025 15:58	2	218.31
10/20/2025 15:58	34	218.33
10/20/2025 15:58	39	218.36
10/20/2025 15:58	28	218.36
10/20/2025 15:58	6	218.36
10/20/2025 15:58	3	218.36
10/20/2025 15:58	24	218.34
10/20/2025 15:58	2	218.30
10/20/2025 15:58	40	218.34
10/20/2025 15:58	17	218.34
10/20/2025 15:58	7	218.34
10/20/2025 15:58	12	218.30
10/20/2025 15:58	35	218.34
10/20/2025 15:58	5	218.34
10/20/2025 15:58	19	218.33
10/20/2025 15:58	17	218.32
10/20/2025 15:58	20	218.33
10/20/2025 15:58	5	218.33
10/20/2025 15:58	12	218.33
10/20/2025 15:58	1	218.33
10/20/2025 15:58	39	218.33
10/20/2025 15:58	31	218.33
10/20/2025 15:58	4	218.33
10/20/2025 15:58	6	218.33
10/20/2025 15:58	32	218.32
10/20/2025 15:58	16	218.32
10/20/2025 15:58	28	218.30
10/20/2025 15:58	1	218.30
10/20/2025 15:58	1	218.30
10/20/2025 15:58	2	218.30
10/20/2025 15:58	1	218.32
10/20/2025 15:58	10	218.32
10/20/2025 15:58	1	218.32
10/20/2025 15:58	100	218.32
10/20/2025 15:58	100	218.32
10/20/2025 15:58	60	218.30
10/20/2025 15:58	5	218.30
10/20/2025 15:58	4	218.30
10/20/2025 15:58	116	218.30
10/20/2025 15:58	2	218.30
10/20/2025 15:58	19	218.30
10/20/2025 15:58	16	218.30
10/20/2025 15:58	100	218.30
10/20/2025 15:58	20	218.30
10/20/2025 15:58	18	218.30
10/20/2025 15:58	72	218.30
10/20/2025 15:58	8	218.30
10/20/2025 15:58	17	218.30
10/20/2025 15:58	4	218.30
10/20/2025 15:58	100	218.30
10/20/2025 15:58	1	218.30
10/20/2025 15:58	5	218.30
10/20/2025 15:58	195	218.30
10/20/2025 15:58	4	218.30
10/20/2025 15:58	1	218.30
10/20/2025 15:58	8	218.29
10/20/2025 15:58	14	218.29
10/20/2025 15:58	2	218.29
10/20/2025 15:58	13	218.3942
10/20/2025 15:58	9	218.29
10/20/2025 15:58	1	218.29
10/20/2025 15:58	1	218.29
10/20/2025 15:58	3	218.29
10/20/2025 15:58	7	218.3952
10/20/2025 15:58	12	218.29
10/20/2025 15:58	14	218.28
10/20/2025 15:58	1	218.29
10/20/2025 15:58	12	218.28
10/20/2025 15:58	24	218.29
10/20/2025 15:58	36	218.29
10/20/2025 15:58	1	218.29
10/20/2025 15:58	1	218.29
10/20/2025 15:58	1	218.29
10/20/2025 15:58	1	218.29
10/20/2025 15:58	6	218.29
10/20/2025 15:58	3	218.29
10/20/2025 15:58	1	218.29
10/20/2025 15:58	1	218.29
10/20/2025 15:58	1	218.29
10/20/2025 15:58	1	218.29
10/20/2025 15:58	2	218.30
10/20/2025 15:58	11	218.30
10/20/2025 15:58	189	218.30
10/20/2025 15:58	100	218.30
10/20/2025 15:58	1	218.30
10/20/2025 15:58	1	218.29
10/20/2025 15:58	1	218.28
10/20/2025 15:58	1	218.28
10/20/2025 15:58	1	218.28
10/20/2025 15:58	1	218.29
10/20/2025 15:58	90	218.29
10/20/2025 15:58	10	218.29
10/20/2025 15:58	39	218.29
10/20/2025 15:58	10	218.30
10/20/2025 15:58	78	218.30
10/20/2025 15:58	12	218.29
10/20/2025 15:58	100	218.29
10/20/2025 15:58	100	218.29
10/20/2025 15:58	26	218.285
10/20/2025 15:58	22	218.29
10/20/2025 15:58	100	218.29
10/20/2025 15:58	21	218.295
10/20/2025 15:58	79	218.295
10/20/2025 15:58	20	218.295
10/20/2025 15:58	16	218.29
10/20/2025 15:58	83	218.29
10/20/2025 15:58	1	218.29
10/20/2025 15:58	8	218.29
10/20/2025 15:58	7	218.29
10/20/2025 15:58	96	218.29
10/20/2025 15:58	3	218.305
10/20/2025 15:58	4	218.29
10/20/2025 15:58	52	218.30
10/20/2025 15:58	40	218.30
10/20/2025 15:58	32	218.29
10/20/2025 15:58	200	218.29
10/20/2025 15:58	32	218.29
10/20/2025 15:58	44	218.29
10/20/2025 15:58	3	218.29
10/20/2025 15:58	32	218.29
10/20/2025 15:58	4	218.29
10/20/2025 15:58	20	218.29
10/20/2025 15:58	5	218.29
10/20/2025 15:58	11	218.29
10/20/2025 15:58	8	218.29
10/20/2025 15:58	51	218.29
10/20/2025 15:58	14	218.29
10/20/2025 15:58	50	218.30
10/20/2025 15:58	35	218.29
10/20/2025 15:58	9	218.29
10/20/2025 15:58	3	218.29
10/20/2025 15:58	13	218.30
10/20/2025 15:58	60	218.30
10/20/2025 15:58	40	218.30
10/20/2025 15:58	68	218.30
10/20/2025 15:58	32	218.30
10/20/2025 15:58	1	218.30
10/20/2025 15:58	1	218.30
10/20/2025 15:58	1	218.30
10/20/2025 15:58	99	218.305
10/20/2025 15:58	1	218.305
10/20/2025 15:58	10	218.305
10/20/2025 15:58	128	218.32
10/20/2025 15:58	1	218.305
10/20/2025 15:58	90	218.305
10/20/2025 15:58	7	218.32
10/20/2025 15:58	1	218.305
10/20/2025 15:58	1	218.30
10/20/2025 15:58	1	218.30
10/20/2025 15:58	1	218.30
10/20/2025 15:58	80	218.305
10/20/2025 15:58	1	218.305
10/20/2025 15:58	1	218.29
10/20/2025 15:58	1	218.29
10/20/2025 15:58	1	218.30
10/20/2025 15:58	2	218.305
10/20/2025 15:58	1	218.32
10/20/2025 15:58	25	218.30
10/20/2025 15:58	7	218.30
10/20/2025 15:58	1	218.29
10/20/2025 15:58	12	218.29
10/20/2025 15:58	7	218.30
10/20/2025 15:58	1	218.29
10/20/2025 15:58	1	218.29
10/20/2025 15:58	13	218.32
10/20/2025 15:58	10	218.305
10/20/2025 15:58	3	218.31
10/20/2025 15:58	1	218.31
10/20/2025 15:58	40	218.4985
10/20/2025 15:58	1	218.31
10/20/2025 15:58	1	218.31
10/20/2025 15:58	1	218.31
10/20/2025 15:58	40	218.33
10/20/2025 15:58	4	218.31
10/20/2025 15:58	100	218.32
10/20/2025 15:58	23	218.31
10/20/2025 15:58	5	218.31
10/20/2025 15:58	10	218.29
10/20/2025 15:58	101	218.31
10/20/2025 15:58	2	218.32
10/20/2025 15:58	4	218.31
10/20/2025 15:58	100	218.31
10/20/2025 15:58	40	218.31
10/20/2025 15:58	100	218.31
10/20/2025 15:58	1	218.29
10/20/2025 15:58	1	218.29
10/20/2025 15:58	1	218.29
10/20/2025 15:58	196	218.31
10/20/2025 15:58	4	218.31
10/20/2025 15:58	51	218.31
10/20/2025 15:58	100	218.31
10/20/2025 15:58	100	218.31
10/20/2025 15:58	4	218.31
10/20/2025 15:58	39	218.31
10/20/2025 15:58	1	218.31
10/20/2025 15:58	160	218.31
10/20/2025 15:58	11	218.33
10/20/2025 15:58	2	218.32
10/20/2025 15:58	100	218.32
10/20/2025 15:58	6	218.32
10/20/2025 15:58	100	218.32
10/20/2025 15:58	3	218.32
10/20/2025 15:58	100	218.32
10/20/2025 15:58	7	218.32
10/20/2025 15:58	4	218.34
10/20/2025 15:58	24	218.32
10/20/2025 15:58	76	218.32
10/20/2025 15:58	5	218.33
10/20/2025 15:58	3	218.33
10/20/2025 15:58	14	218.33
10/20/2025 15:58	1	218.33
10/20/2025 15:58	1	218.33
10/20/2025 15:58	10	218.33
10/20/2025 15:58	1	218.33
10/20/2025 15:58	2	218.33
10/20/2025 15:58	1	218.33
10/20/2025 15:58	1	218.33
10/20/2025 15:58	5	218.33
10/20/2025 15:58	5	218.33
10/20/2025 15:58	64	218.32
10/20/2025 15:58	57	218.32
10/20/2025 15:58	60	218.32
10/20/2025 15:58	22	218.32
10/20/2025 15:58	6	218.31
10/20/2025 15:58	10	218.32
10/20/2025 15:58	90	218.32
10/20/2025 15:58	43	218.32
10/20/2025 15:58	17	218.32
10/20/2025 15:58	100	218.32
10/20/2025 15:58	1	218.31
10/20/2025 15:58	2	218.32
10/20/2025 15:58	1	218.32
10/20/2025 15:58	1	218.32
10/20/2025 15:58	1	218.32
10/20/2025 15:58	2	218.32
10/20/2025 15:58	120	218.30
10/20/2025 15:58	100	218.31
10/20/2025 15:58	7	218.31
10/20/2025 15:58	8	218.30
10/20/2025 15:58	19	218.31
10/20/2025 15:58	5	218.31
10/20/2025 15:58	14	218.31
10/20/2025 15:58	6	218.31
10/20/2025 15:58	8	218.31
10/20/2025 15:58	11	218.31
10/20/2025 15:58	32	218.31
10/20/2025 15:58	2	218.31
10/20/2025 15:58	10	218.31
10/20/2025 15:58	2	218.31
10/20/2025 15:58	2	218.31
10/20/2025 15:58	4	218.31
10/20/2025 15:58	9	218.31
10/20/2025 15:58	18	218.31
10/20/2025 15:58	1	218.31
10/20/2025 15:58	22	218.31
10/20/2025 15:58	12	218.31
10/20/2025 15:58	5	218.31
10/20/2025 15:58	5	218.31
10/20/2025 15:58	16	218.31
10/20/2025 15:58	6	218.30
10/20/2025 15:58	5	218.30
10/20/2025 15:58	8	218.30
10/20/2025 15:58	33	218.30
10/20/2025 15:58	1	218.30
10/20/2025 15:58	1	218.30
10/20/2025 15:58	1	218.30
10/20/2025 15:58	1	218.30
10/20/2025 15:58	100	218.305
10/20/2025 15:58	8	218.29
10/20/2025 15:58	3	218.305
10/20/2025 15:58	1	218.30
10/20/2025 15:58	81	218.31
10/20/2025 15:58	6	218.29
10/20/2025 15:58	6	218.29
10/20/2025 15:58	1	218.29
10/20/2025 15:58	23	218.29
10/20/2025 15:58	4	218.315
10/20/2025 15:58	13	218.31
10/20/2025 15:58	88	218.31
10/20/2025 15:58	4	218.30
10/20/2025 15:58	100	218.30
10/20/2025 15:58	1	218.30
10/20/2025 15:58	2	218.30
10/20/2025 15:58	11	218.30
10/20/2025 15:58	10	218.31
10/20/2025 15:58	158	218.30
10/20/2025 15:58	2	218.295
10/20/2025 15:58	36	218.30
10/20/2025 15:58	1	218.30
10/20/2025 15:58	8	218.30
10/20/2025 15:58	8	218.30
10/20/2025 15:58	92	218.30
10/20/2025 15:58	8	218.30
10/20/2025 15:58	5	218.30
10/20/2025 15:58	22	218.30
10/20/2025 15:58	4	218.30
10/20/2025 15:58	1	218.30
10/20/2025 15:58	1	218.30
10/20/2025 15:58	3	218.30
10/20/2025 15:58	12	218.30
10/20/2025 15:58	21	218.30
10/20/2025 15:58	12	218.30
10/20/2025 15:58	1	218.30
10/20/2025 15:58	1	218.30
10/20/2025 15:58	68	218.30
10/20/2025 15:58	254	218.31
10/20/2025 15:58	1	218.30
10/20/2025 15:58	22	218.30
10/20/2025 15:58	8	218.29
10/20/2025 15:58	3	218.31
10/20/2025 15:58	9	218.315
10/20/2025 15:58	5	218.315
10/20/2025 15:58	1	218.315
10/20/2025 15:58	1	218.315
10/20/2025 15:58	5	218.315
10/20/2025 15:58	120	218.515
10/20/2025 15:58	7	218.315
10/20/2025 15:58	6	218.34
10/20/2025 15:58	3	218.31
10/20/2025 15:58	100	218.32
10/20/2025 15:58	1	218.32
10/20/2025 15:58	5	218.31
10/20/2025 15:58	3	218.31
10/20/2025 15:58	6	218.33
10/20/2025 15:58	2	218.33
10/20/2025 15:58	6	218.31
10/20/2025 15:58	3	218.32
10/20/2025 15:58	1	218.32
10/20/2025 15:58	35	218.33
10/20/2025 15:58	88	218.31
10/20/2025 15:58	13	218.31
10/20/2025 15:58	8	218.31
10/20/2025 15:58	100	218.31
10/20/2025 15:58	100	218.31
10/20/2025 15:58	100	218.31
10/20/2025 15:58	200	218.31
10/20/2025 15:58	58	218.32
10/20/2025 15:58	54	218.32
10/20/2025 15:58	200	218.32
10/20/2025 15:58	4	218.32
10/20/2025 15:58	1	218.32
10/20/2025 15:58	28	218.33
10/20/2025 15:58	28	218.33
10/20/2025 15:58	1	218.33
10/20/2025 15:58	1	218.33
10/20/2025 15:58	26	218.33
10/20/2025 15:58	58	218.33
10/20/2025 15:58	37	218.33
10/20/2025 15:58	5	218.33
10/20/2025 15:58	90	218.311
10/20/2025 15:58	8	218.325
10/20/2025 15:58	5	218.31
10/20/2025 15:58	1	218.32
10/20/2025 15:58	1	218.32
10/20/2025 15:58	1	218.32
10/20/2025 15:58	6	218.325
10/20/2025 15:58	1	218.32
10/20/2025 15:58	5	218.325
10/20/2025 15:58	8	218.325
10/20/2025 15:58	11	218.325
10/20/2025 15:58	2	218.5214
10/20/2025 15:58	1	218.325
10/20/2025 15:58	1	218.325
10/20/2025 15:58	1	218.33
10/20/2025 15:58	5	218.33
10/20/2025 15:58	6	218.31
10/20/2025 15:58	1	218.31
10/20/2025 15:58	7	218.35
10/20/2025 15:58	7	218.31
10/20/2025 15:58	1	218.315
10/20/2025 15:58	100	218.35
10/20/2025 15:58	1	218.33
10/20/2025 15:58	100	218.33
10/20/2025 15:58	28	218.35
10/20/2025 15:58	100	218.35
10/20/2025 15:58	15	218.33
10/20/2025 15:58	78	218.33
10/20/2025 15:58	2	218.32
10/20/2025 15:58	21	218.32
10/20/2025 15:58	3	218.33
10/20/2025 15:58	20	218.31
10/20/2025 15:58	2	218.31
10/20/2025 15:58	4	218.34
10/20/2025 15:58	5	218.34
10/20/2025 15:58	15	218.34
10/20/2025 15:58	17	218.34
10/20/2025 15:58	100	218.34
10/20/2025 15:58	4	218.37
10/20/2025 15:58	9	218.35
10/20/2025 15:58	14	218.34
10/20/2025 15:58	11	218.34
10/20/2025 15:58	37	218.34
10/20/2025 15:58	4	218.34
10/20/2025 15:58	23	218.34
10/20/2025 15:58	6	218.4564
10/20/2025 15:58	6	218.34
10/20/2025 15:58	2	218.34
10/20/2025 15:58	7	218.31
10/20/2025 15:58	12	218.32
10/20/2025 15:58	62	218.4984
10/20/2025 15:58	4	218.4568
10/20/2025 15:58	1	218.34
10/20/2025 15:58	141	218.37
10/20/2025 15:58	7	218.34
10/20/2025 15:58	30	218.37
10/20/2025 15:58	100	218.37
10/20/2025 15:58	5	218.34
10/20/2025 15:58	17	218.34
10/20/2025 15:58	100	218.34
10/20/2025 15:58	1	218.32
10/20/2025 15:58	7	218.37
10/20/2025 15:58	9	218.31
10/20/2025 15:58	71	218.32
10/20/2025 15:58	100	218.32
10/20/2025 15:58	1	218.34
10/20/2025 15:58	5	218.31
10/20/2025 15:58	1	218.34
10/20/2025 15:58	96	218.34
10/20/2025 15:58	9	218.36
10/20/2025 15:58	30	218.36
10/20/2025 15:58	37	218.36
10/20/2025 15:58	100	218.36
10/20/2025 15:58	15	218.35
10/20/2025 15:58	1	218.34
10/20/2025 15:58	9	218.34
10/20/2025 15:58	46	218.37
10/20/2025 15:58	2	218.36
10/20/2025 15:58	31	218.36
10/20/2025 15:58	75	218.36
10/20/2025 15:58	41	218.34
10/20/2025 15:58	100	218.37
10/20/2025 15:58	25	218.36
10/20/2025 15:58	175	218.355
10/20/2025 15:58	97	218.32
10/20/2025 15:58	7	218.35
10/20/2025 15:58	7	218.35
10/20/2025 15:58	50	218.35
10/20/2025 15:58	12	218.35
10/20/2025 15:58	1	218.35
10/20/2025 15:58	13	218.35
10/20/2025 15:58	87	218.35
10/20/2025 15:58	13	218.35
10/20/2025 15:58	100	218.35
10/20/2025 15:58	100	218.35
10/20/2025 15:58	100	218.35
10/20/2025 15:58	100	218.35
10/20/2025 15:58	301	218.35
10/20/2025 15:58	3	218.4754
10/20/2025 15:58	3	218.31
10/20/2025 15:58	23	218.31
10/20/2025 15:58	11	218.31
10/20/2025 15:58	12	218.31
10/20/2025 15:58	6	218.33
10/20/2025 15:58	47	218.32
10/20/2025 15:58	41	218.32
10/20/2025 15:58	17	218.315
10/20/2025 15:58	100	218.34
10/20/2025 15:58	6	218.33
10/20/2025 15:58	36	218.32
10/20/2025 15:58	100	218.32
10/20/2025 15:58	100	218.32
10/20/2025 15:58	27	218.32
10/20/2025 15:58	1	218.32
10/20/2025 15:58	76	218.32
10/20/2025 15:58	21	218.32
10/20/2025 15:58	1	218.33
10/20/2025 15:58	4	218.35
10/20/2025 15:58	30	218.35
10/20/2025 15:58	13	218.488
10/20/2025 15:58	100	218.35
10/20/2025 15:58	40	218.39
10/20/2025 15:58	30	218.39
10/20/2025 15:58	100	218.39
10/20/2025 15:58	30	218.36
10/20/2025 15:58	1	218.35
10/20/2025 15:58	100	218.35
10/20/2025 15:58	5	218.35
10/20/2025 15:58	7	218.35
10/20/2025 15:58	1	218.3253
10/20/2025 15:58	9	218.31
10/20/2025 15:58	39	218.35
10/20/2025 15:58	2	218.4918
10/20/2025 15:58	40	218.35
10/20/2025 15:58	6	218.36
10/20/2025 15:58	10	218.31
10/20/2025 15:58	5	218.36
10/20/2025 15:58	1	218.325
10/20/2025 15:58	1	218.33
10/20/2025 15:58	1	218.33
10/20/2025 15:58	42	218.35
10/20/2025 15:58	28	218.35
10/20/2025 15:58	67	218.35
10/20/2025 15:58	5	218.35
10/20/2025 15:58	40	218.35
10/20/2025 15:58	100	218.37
10/20/2025 15:58	100	218.37
10/20/2025 15:58	100	218.37
10/20/2025 15:58	24	218.35
10/20/2025 15:58	50	218.37
10/20/2025 15:58	40	218.37
10/20/2025 15:58	175	218.35
10/20/2025 15:58	29	218.35
10/20/2025 15:58	72	218.35
10/20/2025 15:58	28	218.36
10/20/2025 15:58	40	218.39
10/20/2025 15:58	30	218.39
10/20/2025 15:58	100	218.37
10/20/2025 15:58	100	218.37
10/20/2025 15:57	1	218.36
10/20/2025 15:57	7	218.36
10/20/2025 15:57	9	218.36
10/20/2025 15:57	1	218.36
10/20/2025 15:57	3	218.36
10/20/2025 15:57	3	218.36
10/20/2025 15:57	27	218.38
10/20/2025 15:57	100	218.3725
10/20/2025 15:57	5	218.35
10/20/2025 15:57	16	218.365
10/20/2025 15:57	7	218.37
10/20/2025 15:57	1	218.37
10/20/2025 15:57	6	218.37
10/20/2025 15:57	86	218.37
10/20/2025 15:57	5	218.36
10/20/2025 15:57	50	218.38
10/20/2025 15:57	9	218.38
10/20/2025 15:57	100	218.38
10/20/2025 15:57	4	218.38
10/20/2025 15:57	3	218.38
10/20/2025 15:57	97	218.38
10/20/2025 15:57	1	218.38
10/20/2025 15:57	2	218.38
10/20/2025 15:57	30	218.38
10/20/2025 15:57	1	218.38
10/20/2025 15:57	4	218.38
10/20/2025 15:57	1	218.38
10/20/2025 15:57	10	218.38
10/20/2025 15:57	76	218.38
10/20/2025 15:57	1	218.38
10/20/2025 15:57	8	218.38
10/20/2025 15:57	5	218.38
10/20/2025 15:57	8	218.39
10/20/2025 15:57	6	218.39
10/20/2025 15:57	5	218.38
10/20/2025 15:57	39	218.39
10/20/2025 15:57	50	218.39
10/20/2025 15:57	4	218.39
10/20/2025 15:57	237	218.39
10/20/2025 15:57	181	218.39
10/20/2025 15:57	180	218.39
10/20/2025 15:57	2	218.39
10/20/2025 15:57	1	218.4274
10/20/2025 15:57	5	218.4616
10/20/2025 15:57	5	218.405
10/20/2025 15:57	13	218.5078
10/20/2025 15:57	6	218.39
10/20/2025 15:57	10	218.42
10/20/2025 15:57	37	218.38
10/20/2025 15:57	14	218.38
10/20/2025 15:57	1	218.39
10/20/2025 15:57	41	218.39
10/20/2025 15:57	2	218.39
10/20/2025 15:57	3	218.5106
10/20/2025 15:57	10	218.39
10/20/2025 15:57	3	218.40
10/20/2025 15:57	9	218.40
10/20/2025 15:57	7	218.40
10/20/2025 15:57	100	218.40
10/20/2025 15:57	9	218.39
10/20/2025 15:57	238	218.42
10/20/2025 15:57	100	218.40
10/20/2025 15:57	20	218.40
10/20/2025 15:57	5	218.42
10/20/2025 15:57	8	218.39
10/20/2025 15:57	27	218.41
10/20/2025 15:57	10	218.41
10/20/2025 15:57	18	218.41
10/20/2025 15:57	50	218.41
10/20/2025 15:57	20	218.42
10/20/2025 15:57	2	218.42
10/20/2025 15:57	1	218.42
10/20/2025 15:57	46	218.42
10/20/2025 15:57	40	218.42
10/20/2025 15:57	7	218.4815
10/20/2025 15:57	5	218.42
10/20/2025 15:57	1	218.396
10/20/2025 15:57	1	218.41
10/20/2025 15:57	11	218.41
10/20/2025 15:57	40	218.5663
10/20/2025 15:57	20	218.42
10/20/2025 15:57	6	218.42
10/20/2025 15:57	1	218.42
10/20/2025 15:57	1	218.42
10/20/2025 15:57	50	218.45
10/20/2025 15:57	50	218.45
10/20/2025 15:57	16	218.42
10/20/2025 15:57	100	218.42
10/20/2025 15:57	45	218.42
10/20/2025 15:57	100	218.42
10/20/2025 15:57	100	218.42
10/20/2025 15:57	251	218.46
10/20/2025 15:57	30	218.45
10/20/2025 15:57	6	218.46
10/20/2025 15:57	37	218.45
10/20/2025 15:57	100	218.42
10/20/2025 15:57	100	218.42
10/20/2025 15:57	38	218.42
10/20/2025 15:57	1	218.42
10/20/2025 15:57	17	218.42
10/20/2025 15:57	2	218.42
10/20/2025 15:57	100	218.425
10/20/2025 15:57	2	218.41
10/20/2025 15:57	95	218.425
10/20/2025 15:57	5	218.425
10/20/2025 15:57	100	218.425
10/20/2025 15:57	100	218.43
10/20/2025 15:57	6	218.425
10/20/2025 15:57	100	218.43
10/20/2025 15:57	100	218.43
10/20/2025 15:57	100	218.43
10/20/2025 15:57	1	218.41
10/20/2025 15:57	60	218.42
10/20/2025 15:57	40	218.42
10/20/2025 15:57	100	218.43
10/20/2025 15:57	100	218.43
10/20/2025 15:57	30	218.43
10/20/2025 15:57	100	218.43
10/20/2025 15:57	130	218.43
10/20/2025 15:57	16	218.43
10/20/2025 15:57	1	218.42
10/20/2025 15:57	100	218.42
10/20/2025 15:57	13	218.42
10/20/2025 15:57	1	218.42
10/20/2025 15:57	91	218.43
10/20/2025 15:57	3	218.44
10/20/2025 15:57	23	218.43
10/20/2025 15:57	100	218.44
10/20/2025 15:57	11	218.44
10/20/2025 15:57	100	218.44
10/20/2025 15:57	10	218.47
10/20/2025 15:57	17	218.44
10/20/2025 15:57	3	218.44
10/20/2025 15:57	11	218.44
10/20/2025 15:57	5	218.42
10/20/2025 15:57	6	218.44
10/20/2025 15:57	61	218.43
10/20/2025 15:57	22	218.43
10/20/2025 15:57	2	218.44
10/20/2025 15:57	100	218.44
10/20/2025 15:57	100	218.44
10/20/2025 15:57	8	218.44
10/20/2025 15:57	76	218.44
10/20/2025 15:57	85	218.44
10/20/2025 15:57	15	218.44
10/20/2025 15:57	17	218.45
10/20/2025 15:57	11	218.446
10/20/2025 15:57	48	218.44
10/20/2025 15:57	10	218.45
10/20/2025 15:57	13	218.44
10/20/2025 15:57	8	218.455
10/20/2025 15:57	100	218.455
10/20/2025 15:57	1	218.46
10/20/2025 15:57	9	218.46
10/20/2025 15:57	14	218.46
10/20/2025 15:57	28	218.46
10/20/2025 15:57	9	218.445
10/20/2025 15:57	2	218.45
10/20/2025 15:57	2	218.444
10/20/2025 15:57	50	218.455
10/20/2025 15:57	6	218.44
10/20/2025 15:57	50	218.455
10/20/2025 15:57	100	218.47
10/20/2025 15:57	100	218.465
10/20/2025 15:57	20	218.45
10/20/2025 15:57	7	218.45
10/20/2025 15:57	100	218.455
10/20/2025 15:57	44	218.455
10/20/2025 15:57	2	218.455
10/20/2025 15:57	2	218.455
10/20/2025 15:57	1	218.4517
10/20/2025 15:57	5	218.455
10/20/2025 15:57	95	218.46
10/20/2025 15:57	5	218.46
10/20/2025 15:57	39	218.46
10/20/2025 15:57	100	218.46
10/20/2025 15:57	6	218.46
10/20/2025 15:57	3	218.46
10/20/2025 15:57	18	218.46
10/20/2025 15:57	100	218.46
10/20/2025 15:57	7	218.46
10/20/2025 15:57	1	218.46
10/20/2025 15:57	12	218.46
10/20/2025 15:57	100	218.45
10/20/2025 15:57	18	218.45
10/20/2025 15:57	49	218.46
10/20/2025 15:57	2	218.46
10/20/2025 15:57	1	218.46
10/20/2025 15:57	1	218.46
10/20/2025 15:57	4	218.46
10/20/2025 15:57	100	218.46
10/20/2025 15:57	23	218.46
10/20/2025 15:57	67	218.46
10/20/2025 15:57	88	218.46
10/20/2025 15:57	6	218.45
10/20/2025 15:57	100	218.442
10/20/2025 15:57	78	218.45
10/20/2025 15:57	5	218.5168
10/20/2025 15:57	22	218.45
10/20/2025 15:57	1	218.444
10/20/2025 15:57	13	218.5458
10/20/2025 15:57	5	218.46
10/20/2025 15:57	5	218.45
10/20/2025 15:57	50	218.46
10/20/2025 15:57	89	218.45
10/20/2025 15:57	5	218.45
10/20/2025 15:57	123	218.46
10/20/2025 15:57	1	218.45
10/20/2025 15:57	2	218.45
10/20/2025 15:57	77	218.46
10/20/2025 15:57	12	218.45
10/20/2025 15:57	120	218.45
10/20/2025 15:57	100	218.46
10/20/2025 15:57	2	218.45
10/20/2025 15:57	1	218.46
10/20/2025 15:57	3	218.46
10/20/2025 15:57	1	218.46
10/20/2025 15:57	9	218.46
10/20/2025 15:57	12	218.46
10/20/2025 15:57	24	218.46
10/20/2025 15:57	100	218.46
10/20/2025 15:57	11	218.46
10/20/2025 15:57	10	218.46
10/20/2025 15:57	29	218.46
10/20/2025 15:57	71	218.46
10/20/2025 15:57	29	218.46
10/20/2025 15:57	10	218.47
10/20/2025 15:57	21	218.46
10/20/2025 15:57	22	218.46
10/20/2025 15:57	1	218.46
10/20/2025 15:57	156	218.48
10/20/2025 15:57	8	218.47
10/20/2025 15:57	23	218.475
10/20/2025 15:57	10	218.48
10/20/2025 15:57	24	218.475
10/20/2025 15:57	5	218.48
10/20/2025 15:57	1	218.48
10/20/2025 15:57	1	218.48
10/20/2025 15:57	15	218.47
10/20/2025 15:57	9	218.48
10/20/2025 15:57	6	218.48
10/20/2025 15:57	1	218.47
10/20/2025 15:57	17	218.475
10/20/2025 15:57	22	218.48
10/20/2025 15:57	7	218.48
10/20/2025 15:57	10	218.48
10/20/2025 15:57	44	218.48
10/20/2025 15:57	6	218.48
10/20/2025 15:57	50	218.48
10/20/2025 15:57	8	218.48
10/20/2025 15:57	32	218.48
10/20/2025 15:57	68	218.48
10/20/2025 15:57	3	218.48
10/20/2025 15:57	1	218.48
10/20/2025 15:57	37	218.49
10/20/2025 15:57	22	218.49
10/20/2025 15:57	1	218.50
10/20/2025 15:57	20	218.52
10/20/2025 15:57	2	218.49
10/20/2025 15:57	5	218.488
10/20/2025 15:57	129	218.52
10/20/2025 15:57	13	218.4801
10/20/2025 15:57	35	218.49
10/20/2025 15:57	37	218.50
10/20/2025 15:57	328	218.52
10/20/2025 15:57	8	218.50
10/20/2025 15:57	33	218.50
10/20/2025 15:57	39	218.50
10/20/2025 15:57	300	218.50
10/20/2025 15:57	25	218.50
10/20/2025 15:57	4	218.50
10/20/2025 15:57	100	218.50
10/20/2025 15:57	8	218.52
10/20/2025 15:57	55	218.50
10/20/2025 15:57	1	218.52
10/20/2025 15:57	2	218.52
10/20/2025 15:57	90	218.50
10/20/2025 15:57	100	218.50
10/20/2025 15:57	100	218.50
10/20/2025 15:57	29	218.52
10/20/2025 15:57	41	218.52
10/20/2025 15:57	6	218.52
10/20/2025 15:57	8	218.52
10/20/2025 15:57	3	218.52
10/20/2025 15:57	44	218.52
10/20/2025 15:57	66	218.52
10/20/2025 15:57	34	218.52
10/20/2025 15:57	56	218.52
10/20/2025 15:57	24	218.52
10/20/2025 15:57	300	218.52
10/20/2025 15:57	28	218.52
10/20/2025 15:57	27	218.52
10/20/2025 15:57	100	218.51
10/20/2025 15:57	15	218.51
10/20/2025 15:57	4	218.488
10/20/2025 15:57	5	218.50
10/20/2025 15:57	4	218.50
10/20/2025 15:57	62	218.50
10/20/2025 15:57	1	218.50
10/20/2025 15:57	38	218.50
10/20/2025 15:57	1	218.51
10/20/2025 15:57	12	218.49
10/20/2025 15:57	2	218.51
10/20/2025 15:57	1	218.49
10/20/2025 15:57	40	218.49
10/20/2025 15:57	1	218.49
10/20/2025 15:57	5	218.49
10/20/2025 15:57	7	218.49
10/20/2025 15:57	6	218.49
10/20/2025 15:57	1	218.49
10/20/2025 15:57	42	218.49
10/20/2025 15:57	1	218.49
10/20/2025 15:57	57	218.49
10/20/2025 15:57	33	218.49
10/20/2025 15:57	57	218.49
10/20/2025 15:57	73	218.49
10/20/2025 15:57	19	218.49
10/20/2025 15:57	100	218.49
10/20/2025 15:57	13	218.49
10/20/2025 15:57	100	218.49
10/20/2025 15:57	100	218.49
10/20/2025 15:57	1	218.50
10/20/2025 15:57	10	218.50
10/20/2025 15:57	122	218.50
10/20/2025 15:57	3	218.5727
10/20/2025 15:57	55	218.4901
10/20/2025 15:57	30	218.515
10/20/2025 15:57	100	218.51
10/20/2025 15:57	6	218.515
10/20/2025 15:57	5	218.515
10/20/2025 15:57	5	218.515
10/20/2025 15:57	7	218.54
10/20/2025 15:57	100	218.50
10/20/2025 15:57	200	218.515
10/20/2025 15:57	1	218.50
10/20/2025 15:57	29	218.50
10/20/2025 15:57	1	218.50
10/20/2025 15:57	46	218.50
10/20/2025 15:57	21	218.50
10/20/2025 15:57	7	218.515
10/20/2025 15:57	12	218.515
10/20/2025 15:57	26	218.515
10/20/2025 15:57	31	218.49
10/20/2025 15:57	1	218.49
10/20/2025 15:57	9	218.515
10/20/2025 15:57	13	218.5633
10/20/2025 15:57	64	218.54
10/20/2025 15:57	30	218.54
10/20/2025 15:57	5	218.54
10/20/2025 15:57	100	218.54
10/20/2025 15:57	37	218.53
10/20/2025 15:57	1	218.515
10/20/2025 15:57	10	218.515
10/20/2025 15:57	29	218.515
10/20/2025 15:57	2	218.515
10/20/2025 15:57	5	218.515
10/20/2025 15:57	24	218.515
10/20/2025 15:57	11	218.4986
10/20/2025 15:57	11	218.50
10/20/2025 15:57	10	218.515
10/20/2025 15:57	1	218.515
10/20/2025 15:57	7	218.54
10/20/2025 15:57	53	218.4997
10/20/2025 15:57	23	218.4995
10/20/2025 15:57	99	218.535
10/20/2025 15:57	19	218.50
10/20/2025 15:57	100	218.535
10/20/2025 15:57	100	218.53
10/20/2025 15:57	100	218.515
10/20/2025 15:57	1	218.515
10/20/2025 15:57	301	218.515
10/20/2025 15:57	5	218.515
10/20/2025 15:57	11	218.50
10/20/2025 15:57	2	218.50
10/20/2025 15:57	1	218.515
10/20/2025 15:56	5	218.515
10/20/2025 15:56	1	218.515
10/20/2025 15:56	42	218.515
10/20/2025 15:56	6	218.50
10/20/2025 15:56	6	218.50
10/20/2025 15:56	15	218.515
10/20/2025 15:56	100	218.515
10/20/2025 15:56	54	218.515
10/20/2025 15:56	10	218.515
10/20/2025 15:56	79	218.6078
10/20/2025 15:56	16	218.4974
10/20/2025 15:56	25	218.515
10/20/2025 15:56	40	218.515
10/20/2025 15:56	2	218.515
10/20/2025 15:56	1	218.49
10/20/2025 15:56	19	218.4984
10/20/2025 15:56	29	218.50
10/20/2025 15:56	24	218.515
10/20/2025 15:56	6	218.50
10/20/2025 15:56	7	218.5649
10/20/2025 15:56	13	218.565
10/20/2025 15:56	5	218.5658
10/20/2025 15:56	32	218.515
10/20/2025 15:56	99	218.515
10/20/2025 15:56	1	218.515
10/20/2025 15:56	11	218.53
10/20/2025 15:56	1	218.515
10/20/2025 15:56	39	218.515
10/20/2025 15:56	26	218.53
10/20/2025 15:56	64	218.53
10/20/2025 15:56	23	218.53
10/20/2025 15:56	69	218.53
10/20/2025 15:56	3	218.53
10/20/2025 15:56	5	218.53
10/20/2025 15:56	51	218.53
10/20/2025 15:56	5	218.53
10/20/2025 15:56	44	218.53
10/20/2025 15:56	100	218.53
10/20/2025 15:56	9	218.53
10/20/2025 15:56	37	218.53
10/20/2025 15:56	10	218.53
10/20/2025 15:56	100	218.505
10/20/2025 15:56	100	218.52
10/20/2025 15:56	34	218.52
10/20/2025 15:56	9	218.52
10/20/2025 15:56	9	218.51
10/20/2025 15:56	11	218.52
10/20/2025 15:56	11	218.52
10/20/2025 15:56	4	218.52
10/20/2025 15:56	200	218.52
10/20/2025 15:56	1	218.52
10/20/2025 15:56	18	218.50
10/20/2025 15:56	2	218.50
10/20/2025 15:56	2	218.50
10/20/2025 15:56	96	218.52
10/20/2025 15:56	10	218.51
10/20/2025 15:56	10	218.52
10/20/2025 15:56	1	218.52
10/20/2025 15:56	1	218.52
10/20/2025 15:56	5	218.52
10/20/2025 15:56	7	218.52
10/20/2025 15:56	2	218.52
10/20/2025 15:56	42	218.52
10/20/2025 15:56	1	218.52
10/20/2025 15:56	4	218.52
10/20/2025 15:56	13	218.52
10/20/2025 15:56	100	218.53
10/20/2025 15:56	2	218.53
10/20/2025 15:56	28	218.51
10/20/2025 15:56	2	218.51
10/20/2025 15:56	15	218.51
10/20/2025 15:56	25	218.525
10/20/2025 15:56	29	218.51
10/20/2025 15:56	100	218.51
10/20/2025 15:56	1	218.49
10/20/2025 15:56	48	218.52
10/20/2025 15:56	100	218.52
10/20/2025 15:56	1	218.505
10/20/2025 15:56	5	218.505
10/20/2025 15:56	1	218.4912
10/20/2025 15:56	1	218.50
10/20/2025 15:56	1	218.49
10/20/2025 15:56	61	218.50
10/20/2025 15:56	10	218.50
10/20/2025 15:56	22	218.50
10/20/2025 15:56	5	218.5816
10/20/2025 15:56	90	218.51
10/20/2025 15:56	5	218.51
10/20/2025 15:56	2	218.51
10/20/2025 15:56	3	218.51
10/20/2025 15:56	36	218.53
10/20/2025 15:56	64	218.53
10/20/2025 15:56	15	218.50
10/20/2025 15:56	39	218.50
10/20/2025 15:56	7	218.50
10/20/2025 15:56	8	218.51
10/20/2025 15:56	100	218.53
10/20/2025 15:56	4	218.53
10/20/2025 15:56	1	218.53
10/20/2025 15:56	7	218.53
10/20/2025 15:56	3	218.51
10/20/2025 15:56	9	218.53
10/20/2025 15:56	8	218.53
10/20/2025 15:56	67	218.53
10/20/2025 15:56	1	218.53
10/20/2025 15:56	69	218.53
10/20/2025 15:56	38	218.53
10/20/2025 15:56	100	218.53
10/20/2025 15:56	100	218.53
10/20/2025 15:56	100	218.53
10/20/2025 15:56	100	218.53
10/20/2025 15:56	100	218.53
10/20/2025 15:56	69	218.54
10/20/2025 15:56	9	218.545
10/20/2025 15:56	9	218.545
10/20/2025 15:56	8	218.536
10/20/2025 15:56	6	218.5661
10/20/2025 15:56	9	218.5661
10/20/2025 15:56	5	218.5889
10/20/2025 15:56	15	218.5312
10/20/2025 15:56	7	218.54
10/20/2025 15:56	15	218.54
10/20/2025 15:56	22	218.53
10/20/2025 15:56	15	218.54
10/20/2025 15:56	7	218.54
10/20/2025 15:56	100	218.55
10/20/2025 15:56	16	218.55
10/20/2025 15:56	35	218.57
10/20/2025 15:56	99	218.57
10/20/2025 15:56	9	218.57
10/20/2025 15:56	10	218.54
10/20/2025 15:56	25	218.5716
10/20/2025 15:56	1	218.57
10/20/2025 15:56	5	218.57
10/20/2025 15:56	1	218.57
10/20/2025 15:56	10	218.54
10/20/2025 15:56	1	218.54
10/20/2025 15:56	4	218.54
10/20/2025 15:56	1	218.55
10/20/2025 15:56	5	218.55
10/20/2025 15:56	7	218.54
10/20/2025 15:56	5	218.56
10/20/2025 15:56	27	218.56
10/20/2025 15:56	36	218.56
10/20/2025 15:56	37	218.56
10/20/2025 15:56	92	218.54
10/20/2025 15:56	30	218.61
10/20/2025 15:56	100	218.61
10/20/2025 15:56	100	218.60
10/20/2025 15:56	53	218.61
10/20/2025 15:56	140	218.61
10/20/2025 15:56	1	218.57
10/20/2025 15:56	60	218.57
10/20/2025 15:56	8	218.57
10/20/2025 15:56	5	218.54
10/20/2025 15:56	1	218.589
10/20/2025 15:56	6	218.5889
10/20/2025 15:56	9	218.5325
10/20/2025 15:56	9	218.53
10/20/2025 15:56	347	218.57
10/20/2025 15:56	4	218.5325
10/20/2025 15:56	5	218.5883
10/20/2025 15:56	1	218.57
10/20/2025 15:56	1	218.57
10/20/2025 15:56	7	218.5325
10/20/2025 15:56	2	218.5325
10/20/2025 15:56	34	218.54
10/20/2025 15:56	1	218.57
10/20/2025 15:56	16	218.6076
10/20/2025 15:56	17	218.6076
10/20/2025 15:56	9	218.5874
10/20/2025 15:56	21	218.56
10/20/2025 15:56	8	218.5733
10/20/2025 15:56	7	218.60
10/20/2025 15:56	6	218.54
10/20/2025 15:56	5	218.6077
10/20/2025 15:56	23	218.56
10/20/2025 15:56	21	218.54
10/20/2025 15:56	11	218.54
10/20/2025 15:56	1	218.54
10/20/2025 15:56	1	218.57
10/20/2025 15:56	6	218.5773
10/20/2025 15:56	10	218.5325
10/20/2025 15:56	27	218.57
10/20/2025 15:56	37	218.57
10/20/2025 15:56	36	218.57
10/20/2025 15:56	23	218.575
10/20/2025 15:56	6	218.575
10/20/2025 15:56	10	218.5822
10/20/2025 15:56	8	218.535
10/20/2025 15:56	3	218.5652
10/20/2025 15:56	2	218.5868
10/20/2025 15:56	1	218.5923
10/20/2025 15:56	12	218.5791
10/20/2025 15:56	12	218.5327
10/20/2025 15:56	20	218.57
10/20/2025 15:56	9	218.54
10/20/2025 15:56	7	218.6086
10/20/2025 15:56	14	218.6221
10/20/2025 15:56	3	218.575
10/20/2025 15:56	20	218.54
10/20/2025 15:56	100	218.57
10/20/2025 15:56	40	218.56
10/20/2025 15:56	43	218.56
10/20/2025 15:56	1	218.56
10/20/2025 15:56	96	218.57
10/20/2025 15:56	4	218.57
10/20/2025 15:56	100	218.57
10/20/2025 15:56	100	218.57
10/20/2025 15:56	29	218.57
10/20/2025 15:56	100	218.57
10/20/2025 15:56	84	218.57
10/20/2025 15:56	100	218.57
10/20/2025 15:56	100	218.57
10/20/2025 15:56	2	218.57
10/20/2025 15:56	100	218.58
10/20/2025 15:56	17	218.623
10/20/2025 15:56	1	218.6155
10/20/2025 15:56	20	218.57
10/20/2025 15:56	26	218.5846
10/20/2025 15:56	40	218.5846
10/20/2025 15:56	26	218.57
10/20/2025 15:56	34	218.5846
10/20/2025 15:56	40	218.58
10/20/2025 15:56	34	218.58
10/20/2025 15:56	2	218.5844
10/20/2025 15:56	5	218.5844
10/20/2025 15:56	5	218.5879
10/20/2025 15:56	5	218.5879
10/20/2025 15:56	20	218.59
10/20/2025 15:56	20	218.59
10/20/2025 15:56	17	218.58
10/20/2025 15:56	100	218.57
10/20/2025 15:56	4	218.58
10/20/2025 15:56	8	218.58
10/20/2025 15:56	8	218.58
10/20/2025 15:56	4	218.5717
10/20/2025 15:56	1	218.58
10/20/2025 15:56	10	218.62
10/20/2025 15:56	37	218.595
10/20/2025 15:56	5	218.61
10/20/2025 15:56	38	218.59
10/20/2025 15:56	10	218.5725
10/20/2025 15:56	27	218.59
10/20/2025 15:56	3	218.61
10/20/2025 15:56	2	218.61
10/20/2025 15:56	3	218.61
10/20/2025 15:56	10	218.61
10/20/2025 15:56	3	218.61
10/20/2025 15:56	61	218.61
10/20/2025 15:56	6	218.59
10/20/2025 15:56	64	218.59
10/20/2025 15:56	21	218.61
10/20/2025 15:56	7	218.61
10/20/2025 15:56	173	218.61
10/20/2025 15:56	3	218.61
10/20/2025 15:56	124	218.61
10/20/2025 15:56	100	218.61
10/20/2025 15:56	27	218.60
10/20/2025 15:56	100	218.60
10/20/2025 15:56	19	218.59
10/20/2025 15:56	100	218.61
10/20/2025 15:56	100	218.61
10/20/2025 15:56	5	218.59
10/20/2025 15:56	63	218.59
10/20/2025 15:56	61	218.59
10/20/2025 15:56	25	218.59
10/20/2025 15:56	125	218.59
10/20/2025 15:56	75	218.59
10/20/2025 15:56	100	218.65
10/20/2025 15:56	8	218.65
10/20/2025 15:56	5	218.65
10/20/2025 15:56	30	218.64
10/20/2025 15:56	5	218.65
10/20/2025 15:56	17	218.57
10/20/2025 15:56	5	218.5854
10/20/2025 15:56	27	218.5701
10/20/2025 15:56	40	218.58
10/20/2025 15:56	7	218.5725
10/20/2025 15:56	25	218.61
10/20/2025 15:56	1	218.61
10/20/2025 15:56	13	218.5725
10/20/2025 15:56	22	218.59
10/20/2025 15:56	7	218.61
10/20/2025 15:56	9	218.65
10/20/2025 15:56	29	218.63
10/20/2025 15:56	30	218.61
10/20/2025 15:56	25	218.61
10/20/2025 15:56	30	218.61
10/20/2025 15:56	25	218.61
10/20/2025 15:56	31	218.57
10/20/2025 15:56	100	218.57
10/20/2025 15:56	5	218.5859
10/20/2025 15:56	100	218.61
10/20/2025 15:56	6	218.61
10/20/2025 15:56	1	218.5725
10/20/2025 15:56	49	218.5701
10/20/2025 15:56	31	218.57
10/20/2025 15:56	15	218.58
10/20/2025 15:56	1	218.57
10/20/2025 15:56	9	218.58
10/20/2025 15:55	34	218.58
10/20/2025 15:55	1	218.58
10/20/2025 15:55	3	218.61
10/20/2025 15:55	5	218.5861
10/20/2025 15:55	1	218.61
10/20/2025 15:55	5	218.5861
10/20/2025 15:55	9	218.5725
10/20/2025 15:55	7	218.5869
10/20/2025 15:55	63	218.5701
10/20/2025 15:55	20	218.585
10/20/2025 15:55	16	218.58
10/20/2025 15:55	100	218.63
10/20/2025 15:55	139	218.64
10/20/2025 15:55	90	218.61
10/20/2025 15:55	1	218.61
10/20/2025 15:55	4	218.5725
10/20/2025 15:55	20	218.60
10/20/2025 15:55	9	218.619
10/20/2025 15:55	9	218.619
10/20/2025 15:55	10	218.5725
10/20/2025 15:55	100	218.61
10/20/2025 15:55	50	218.61
10/20/2025 15:55	13	218.5891
10/20/2025 15:55	283	218.65
10/20/2025 15:55	100	218.65
10/20/2025 15:55	30	218.64
10/20/2025 15:55	9	218.65
10/20/2025 15:55	100	218.61
10/20/2025 15:55	54	218.58
10/20/2025 15:55	100	218.58
10/20/2025 15:55	5	218.59
10/20/2025 15:55	45	218.59
10/20/2025 15:55	9	218.59
10/20/2025 15:55	1	218.59
10/20/2025 15:55	13	218.59
10/20/2025 15:55	1	218.59
10/20/2025 15:55	1	218.59
10/20/2025 15:55	6	218.57
10/20/2025 15:55	50	218.61
10/20/2025 15:55	6	218.57
10/20/2025 15:55	4	218.57
10/20/2025 15:55	37	218.61
10/20/2025 15:55	100	218.61
10/20/2025 15:55	9	218.61
10/20/2025 15:55	4	218.57
10/20/2025 15:55	68	218.55
10/20/2025 15:55	50	218.55
10/20/2025 15:55	37	218.55
10/20/2025 15:55	45	218.55
10/20/2025 15:55	100	218.545
10/20/2025 15:55	51	218.545
10/20/2025 15:55	88	218.4401
10/20/2025 15:55	28	218.55
10/20/2025 15:55	40	218.545
10/20/2025 15:55	38	218.635
10/20/2025 15:55	100	218.63
10/20/2025 15:55	100	218.63
10/20/2025 15:55	100	218.63
10/20/2025 15:55	50	218.625
10/20/2025 15:55	37	218.625
10/20/2025 15:55	47	218.625
10/20/2025 15:55	100	218.615
10/20/2025 15:55	100	218.60
10/20/2025 15:55	15	218.545
10/20/2025 15:55	5	218.545
10/20/2025 15:55	23	218.545
10/20/2025 15:55	6	218.545
10/20/2025 15:55	79	218.545
10/20/2025 15:55	4	218.545
10/20/2025 15:55	5	218.545
10/20/2025 15:55	19	218.55
10/20/2025 15:55	15	218.44
10/20/2025 15:55	5	218.6307
10/20/2025 15:55	10	218.6307
10/20/2025 15:55	6	218.546
10/20/2025 15:55	5	218.6307
10/20/2025 15:55	10	218.4457
10/20/2025 15:55	3	218.545
10/20/2025 15:55	3	218.545
10/20/2025 15:55	6	218.5921
10/20/2025 15:55	7	218.5466
10/20/2025 15:55	31	218.50
10/20/2025 15:55	1	218.545
10/20/2025 15:55	5	218.5925
10/20/2025 15:55	4	218.50
10/20/2025 15:55	1	218.545
10/20/2025 15:55	84	218.4898
10/20/2025 15:55	39	218.585
10/20/2025 15:55	23	218.585
10/20/2025 15:55	100	218.57
10/20/2025 15:55	1	218.57
10/20/2025 15:55	99	218.57
10/20/2025 15:55	7	218.57
10/20/2025 15:55	25	218.56
10/20/2025 15:55	37	218.54
10/20/2025 15:55	34	218.43
10/20/2025 15:55	7	218.4372
10/20/2025 15:55	2	218.6221
10/20/2025 15:55	8	218.6221
10/20/2025 15:55	7	218.54
10/20/2025 15:55	5	218.565
10/20/2025 15:55	1	218.43
10/20/2025 15:55	7	218.4372
10/20/2025 15:55	2	218.565
10/20/2025 15:55	5	218.565
10/20/2025 15:55	5	218.597
10/20/2025 15:55	8	218.65
10/20/2025 15:55	18	218.6222
10/20/2025 15:55	5	218.6222
10/20/2025 15:55	6	218.565
10/20/2025 15:55	48	218.54
10/20/2025 15:55	11	218.4372
10/20/2025 15:55	4	218.565
10/20/2025 15:55	2	218.56
10/20/2025 15:55	6	218.623
10/20/2025 15:55	39	218.5347
10/20/2025 15:55	36	218.56
10/20/2025 15:55	34	218.565
10/20/2025 15:55	30	218.565
10/20/2025 15:55	7	218.565
10/20/2025 15:55	13	218.6327
10/20/2025 15:55	100	218.6125
10/20/2025 15:55	11	218.5997
10/20/2025 15:55	2	218.55
10/20/2025 15:55	1	218.565
10/20/2025 15:55	1	218.56
10/20/2025 15:55	6	218.565
10/20/2025 15:55	6	218.565
10/20/2025 15:55	20	218.62
10/20/2025 15:55	12	218.61
10/20/2025 15:55	56	218.56
10/20/2025 15:55	64	218.6999
10/20/2025 15:55	12	218.5995
10/20/2025 15:55	44	218.4301
10/20/2025 15:55	9	218.54
10/20/2025 15:55	1	218.56
10/20/2025 15:55	58	218.4301
10/20/2025 15:55	1	218.565
10/20/2025 15:55	1	218.56
10/20/2025 15:55	32	218.54
10/20/2025 15:55	6	218.62
10/20/2025 15:55	2	218.54
10/20/2025 15:55	50	218.54
10/20/2025 15:55	6	218.5742
10/20/2025 15:55	100	218.6132
10/20/2025 15:55	61	218.43
10/20/2025 15:55	1	218.585
10/20/2025 15:55	1	218.585
10/20/2025 15:55	1	218.56
10/20/2025 15:55	5	218.6027
10/20/2025 15:55	2	218.6028
10/20/2025 15:55	4	218.585
10/20/2025 15:55	66	218.4301
10/20/2025 15:55	38	218.56
10/20/2025 15:55	38	218.56
10/20/2025 15:55	3	218.585
10/20/2025 15:55	2	218.64
10/20/2025 15:55	2	218.6041
10/20/2025 15:55	5	218.5726
10/20/2025 15:55	1	218.678
10/20/2025 15:55	100	218.585
10/20/2025 15:55	100	218.585
10/20/2025 15:55	13	218.585
10/20/2025 15:55	87	218.57
10/20/2025 15:55	4	218.585
10/20/2025 15:55	1	218.56
10/20/2025 15:55	10	218.52
10/20/2025 15:55	38	218.52
10/20/2025 15:55	38	218.52
10/20/2025 15:55	38	218.52
10/20/2025 15:55	38	218.52
10/20/2025 15:55	7	218.585
10/20/2025 15:55	43	218.585
10/20/2025 15:55	1	218.6108
10/20/2025 15:55	1	218.52
10/20/2025 15:55	25	218.51
10/20/2025 15:55	1	218.51
10/20/2025 15:55	4	218.51
10/20/2025 15:55	50	218.44
10/20/2025 15:55	1	218.50
10/20/2025 15:55	4	218.46
10/20/2025 15:55	22	218.46
10/20/2025 15:55	12	218.45
10/20/2025 15:55	47	218.45
10/20/2025 15:55	5	218.50
10/20/2025 15:55	4	218.48
10/20/2025 15:55	9	218.44
10/20/2025 15:55	6	218.48
10/20/2025 15:55	6	218.48
10/20/2025 15:55	2	218.48
10/20/2025 15:55	100	218.48
10/20/2025 15:55	5	218.48
10/20/2025 15:55	19	218.44
10/20/2025 15:55	86	218.44
10/20/2025 15:55	6	218.45
10/20/2025 15:55	24	218.45
10/20/2025 15:55	10	218.46
10/20/2025 15:55	19	218.44
10/20/2025 15:55	1	218.44
10/20/2025 15:55	35	218.44
10/20/2025 15:55	42	218.44
10/20/2025 15:55	1	218.44
10/20/2025 15:55	18	218.45
10/20/2025 15:55	18	218.44
10/20/2025 15:55	14	218.44
10/20/2025 15:55	19	218.44
10/20/2025 15:55	12	218.44
10/20/2025 15:55	7	218.44
10/20/2025 15:55	7	218.44
10/20/2025 15:55	12	218.44
10/20/2025 15:55	100	218.44
10/20/2025 15:55	95	218.44
10/20/2025 15:55	5	218.44
10/20/2025 15:55	100	218.43
10/20/2025 15:55	1	218.43
10/20/2025 15:55	100	218.43
10/20/2025 15:55	15	218.43
10/20/2025 15:55	39	218.395
10/20/2025 15:55	1	218.6205
10/20/2025 15:55	1	218.395
10/20/2025 15:55	1	218.395
10/20/2025 15:55	8	218.40
10/20/2025 15:55	38	218.40
10/20/2025 15:55	1	218.6211
10/20/2025 15:55	14	218.40
10/20/2025 15:55	1	218.395
10/20/2025 15:55	36	218.395
10/20/2025 15:55	2	218.395
10/20/2025 15:55	38	218.395
10/20/2025 15:55	38	218.395
10/20/2025 15:55	14	218.395
10/20/2025 15:55	24	218.395
10/20/2025 15:55	24	218.395
10/20/2025 15:55	38	218.395
10/20/2025 15:55	38	218.395
10/20/2025 15:55	38	218.395
10/20/2025 15:55	38	218.395
10/20/2025 15:55	7	218.395
10/20/2025 15:55	100	218.59
10/20/2025 15:55	26	218.4175
10/20/2025 15:55	357	218.44
10/20/2025 15:55	5	218.43
10/20/2025 15:55	100	218.415
10/20/2025 15:55	100	218.415
10/20/2025 15:55	1	218.48
10/20/2025 15:55	100	218.425
10/20/2025 15:55	33	218.48
10/20/2025 15:55	2	218.48
10/20/2025 15:55	3	218.49
10/20/2025 15:55	33	218.535
10/20/2025 15:55	27	218.535
10/20/2025 15:55	4	218.50
10/20/2025 15:55	2	218.50