Stop parsing PDFs. Get the API. Request Access

AI Terminal

MODULE: AI_ANALYST
Interactive Q&A, Risk Assessment, Summarization
MODULE: DATA_EXTRACT
Excel Export, XBRL Parsing, Table Digitization
MODULE: PEER_COMP
Sector Benchmarking, Sentiment Analysis
SYSTEM ACCESS LOCKED
Authenticate / Register Log In

ISS

Regulatory Filings • Sep 8, 2025

3368_pos_2025-09-08_b1913f69-6741-4bfa-b0bc-6c58868f0371.pdf

Regulatory Filings

Open in Viewer

Opens in native device viewer

Volume Price Time - GMT
980 188.00 2025/09/01 09:02:41
106 188.00 2025/09/01 09:02:41
225 188.00 2025/09/01 09:06:11
321 188.00 2025/09/01 09:06:11
45 188.00 2025/09/01 09:06:11
6 188.10 2025/09/01 09:06:11
100 188.10 2025/09/01 09:06:11
220 188.10 2025/09/01 09:06:11
53 188.10 2025/09/01 09:06:11
30 188.00 2025/09/01 09:09:14
241 188.00 2025/09/01 09:09:14
321 188.00 2025/09/01 09:09:14
88 188.00 2025/09/01 09:09:14
212 188.00 2025/09/01 09:09:14
359 188.60 2025/09/01 09:13:54
88 188.60 2025/09/01 09:13:54
321 188.60 2025/09/01 09:13:54
279 188.60 2025/09/01 09:13:54
220 188.60 2025/09/01 09:13:54
133 188.40 2025/09/01 09:14:25
8 188.40 2025/09/01 09:14:25
216 188.40 2025/09/01 09:17:53
197 188.40 2025/09/01 09:17:53
140 188.40 2025/09/01 09:17:53
543 188.30 2025/09/01 09:19:55
127 188.30 2025/09/01 09:19:55
79 188.30 2025/09/01 09:19:55
164 188.30 2025/09/01 09:19:55
8 188.30 2025/09/01 09:19:55
80 188.30 2025/09/01 09:24:29
102 188.30 2025/09/01 09:24:29
298 188.30 2025/09/01 09:24:29
545 188.30 2025/09/01 09:24:29
272 188.10 2025/09/01 09:29:27
268 188.10 2025/09/01 09:31:09
628 188.10 2025/09/01 09:31:09
205 188.20 2025/09/01 09:34:39
9 188.20 2025/09/01 09:34:39
321 188.20 2025/09/01 09:34:39
207 188.20 2025/09/01 09:34:39
44 188.20 2025/09/01 09:34:39
133 188.20 2025/09/01 09:34:39
118 188.00 2025/09/01 09:36:11
62 187.90 2025/09/01 09:37:24
3 187.90 2025/09/01 09:40:15
26 188.00 2025/09/01 09:40:45
400 188.00 2025/09/01 09:40:45
321 188.00 2025/09/01 09:40:45
88 188.00 2025/09/01 09:40:45
122 188.00 2025/09/01 09:40:45
3 188.00 2025/09/01 09:40:45
92 187.70 2025/09/01 09:44:42
75 187.80 2025/09/01 09:46:51
42 187.80 2025/09/01 09:46:51
28 187.80 2025/09/01 09:46:51
127 187.80 2025/09/01 09:46:51
725 187.80 2025/09/01 09:46:51
75 187.70 2025/09/01 09:52:27
75 187.70 2025/09/01 09:52:27
37 187.60 2025/09/01 09:52:27
88 187.60 2025/09/01 09:52:27
75 187.70 2025/09/01 09:52:27
265 187.50 2025/09/01 09:56:17
92 187.60 2025/09/01 09:57:21
29 187.60 2025/09/01 09:57:21
229 187.60 2025/09/01 09:57:21
225 187.70 2025/09/01 10:00:35
106 187.70 2025/09/01 10:00:35
142 187.70 2025/09/01 10:00:35
121 187.70 2025/09/01 10:00:35
225 187.70 2025/09/01 10:00:35
146 187.70 2025/09/01 10:00:35
305 187.80 2025/09/01 10:13:38
156 187.80 2025/09/01 10:13:38
659 187.80 2025/09/01 10:13:38
263 187.70 2025/09/01 10:13:38
536 187.70 2025/09/01 10:13:38
43 187.70 2025/09/01 10:13:38
297 187.40 2025/09/01 10:15:53
147 187.40 2025/09/01 10:21:57
25 187.40 2025/09/01 10:21:57
332 187.40 2025/09/01 10:21:57
77 187.40 2025/09/01 10:21:57
210 187.40 2025/09/01 10:21:57
40 187.40 2025/09/01 10:21:57
94 187.40 2025/09/01 10:21:57
291 187.30 2025/09/01 10:27:25
322 187.40 2025/09/01 10:31:36
65 187.40 2025/09/01 10:31:36
526 187.40 2025/09/01 10:31:36
86 187.40 2025/09/01 10:38:13
48 187.40 2025/09/01 10:38:13
31 187.40 2025/09/01 10:38:13
75 187.40 2025/09/01 10:38:13
64 187.40 2025/09/01 10:38:13
75 187.40 2025/09/01 10:38:13
75 187.40 2025/09/01 10:38:13
75 187.40 2025/09/01 10:38:13
414 187.30 2025/09/01 10:38:13
44 187.30 2025/09/01 10:45:20
233 187.30 2025/09/01 10:45:20
88 187.30 2025/09/01 10:45:20
123 187.30 2025/09/01 10:45:20
420 187.30 2025/09/01 10:45:20
204 187.20 2025/09/01 10:47:58
93 187.30 2025/09/01 10:54:29
62 187.30 2025/09/01 10:54:29
207 187.30 2025/09/01 10:54:29
114 187.30 2025/09/01 10:54:29
251 187.30 2025/09/01 10:54:29
232 187.30 2025/09/01 10:54:29
139 187.10 2025/09/01 11:02:06
71 187.10 2025/09/01 11:02:06
44 187.10 2025/09/01 11:02:06
86 187.10 2025/09/01 11:02:06
167 187.10 2025/09/01 11:03:35
399 187.10 2025/09/01 11:03:35
211 187.00 2025/09/01 11:06:37
181 186.80 2025/09/01 11:08:30
90 186.80 2025/09/01 11:08:37

186.90 2025/09/01 11:15:46

Volume Price Time - GMT
80 186.90 2025/09/01 11:15:46
128 186.90 2025/09/01 11:15:46
88 186.90 2025/09/01 11:15:46
114 186.90 2025/09/01 11:15:46
34 186.90 2025/09/01 11:15:46
406 186.90 2025/09/01 11:15:46
200 186.80 2025/09/01 11:18:22
54 186.80 2025/09/01 11:18:22
458 186.70 2025/09/01 11:24:59
247 186.70 2025/09/01 11:24:59
194 186.60 2025/09/01 11:25:43
122 186.50 2025/09/01 11:33:06
132 186.50 2025/09/01 11:33:06
227 186.40 2025/09/01 11:34:30
248 186.50 2025/09/01 11:39:20
165 186.40 2025/09/01 11:39:20
273 186.50 2025/09/01 11:39:20
128 186.50 2025/09/01 11:39:20
4 186.50 2025/09/01 11:40:10
214 186.30 2025/09/01 11:43:23
99 186.30 2025/09/01 11:46:20
112 186.30 2025/09/01 11:46:20
31 186.30 2025/09/01 11:46:20
53 186.30 2025/09/01 11:46:20
44 186.30 2025/09/01 11:46:20
25 186.30 2025/09/01 11:46:20
207 186.30 2025/09/01 11:46:20
126 186.30 2025/09/01 11:46:20
72 186.30 2025/09/01 11:46:20
11 186.30 2025/09/01 11:46:20
76 186.30 2025/09/01 11:53:30
70 186.30 2025/09/01 11:53:30
76 186.30 2025/09/01 11:53:30
76 186.30 2025/09/01 11:53:30
206 186.30 2025/09/01 11:53:30
76 186.30 2025/09/01 11:53:30
76 186.30 2025/09/01 11:53:30
76 186.30 2025/09/01 11:53:30
76 186.30 2025/09/01 11:53:30
101 186.30 2025/09/01 11:53:30
60 186.10 2025/09/01 11:55:21
239 186.20 2025/09/01 12:02:36
266 186.20 2025/09/01 12:02:36
77 186.20 2025/09/01 12:02:36
183 186.20 2025/09/01 12:02:36
234 186.30 2025/09/01 12:09:44
136 186.30 2025/09/01 12:09:44
31 186.30 2025/09/01 12:09:44
163 186.30 2025/09/01 12:10:02
381 186.30 2025/09/01 12:10:02
35 186.10 2025/09/01 12:10:43
64 186.00 2025/09/01 12:14:05
76 186.10 2025/09/01 12:19:54
15 186.10 2025/09/01 12:19:54
295 186.10 2025/09/01 12:19:54
54 185.90 2025/09/01 12:22:24
173 185.90 2025/09/01 12:23:38
76 185.90 2025/09/01 12:26:00
53 185.90 2025/09/01 12:26:00
63 185.90 2025/09/01 12:26:00
266 185.90 2025/09/01 12:26:00
308 185.90 2025/09/01 12:26:00
84 185.90 2025/09/01 12:26:00
63 185.70 2025/09/01 12:34:38
15 185.70 2025/09/01 12:34:38
139 185.70 2025/09/01 12:34:38
271 185.70 2025/09/01 12:34:38
128 185.70 2025/09/01 12:34:38
74 185.70 2025/09/01 12:34:38
51 185.70 2025/09/01 12:34:38
63 185.70 2025/09/01 12:34:38
254 185.70 2025/09/01 12:41:56
2 185.70 2025/09/01 12:41:56
31 185.70 2025/09/01 12:43:16
98 185.70 2025/09/01 12:46:20
48 185.70 2025/09/01 12:51:12
347 185.70 2025/09/01 12:53:11
589 185.80 2025/09/01 12:55:49
265 185.80 2025/09/01 12:55:49
18 185.80 2025/09/01 12:55:49
156 185.80 2025/09/01 12:55:49
179 185.90 2025/09/01 13:02:51
156 185.90 2025/09/01 13:02:51
141 185.90 2025/09/01 13:02:51
74 185.90 2025/09/01 13:02:51
69 185.90 2025/09/01 13:02:51
25 185.90 2025/09/01 13:02:51
114 185.90 2025/09/01 13:02:51
30 185.90 2025/09/01 13:02:51
708 186.10 2025/09/01 13:09:16
216 186.10 2025/09/01 13:09:16
41 186.00 2025/09/01 13:10:13
70 186.20 2025/09/01 13:19:53
236 186.20 2025/09/01 13:19:53
93 186.20 2025/09/01 13:19:53
207 186.20 2025/09/01 13:19:53
282 186.20 2025/09/01 13:19:53
47 186.10 2025/09/01 13:24:05
47 186.20 2025/09/01 13:29:35
662 186.20 2025/09/01 13:29:35
165 186.20 2025/09/01 13:29:35
2 186.10 2025/09/01 13:33:25
54 186.20 2025/09/01 13:38:42
44 186.20 2025/09/01 13:38:42
9 186.20 2025/09/01 13:38:42
13 186.20 2025/09/01 13:38:42
40 186.20 2025/09/01 13:38:42
88 186.20 2025/09/01 13:38:42
105 186.20 2025/09/01 13:41:14
39 186.20 2025/09/01 13:41:14
17 186.20 2025/09/01 13:41:14
38 186.20 2025/09/01 13:41:14
173 186.20 2025/09/01 13:41:14
24 186.20 2025/09/01 13:47:07
466 186.20 2025/09/01 13:47:07
317 186.20 2025/09/01 13:50:23
197 186.20 2025/09/01 13:50:23
10 186.20 2025/09/01 13:50:23
414 186.20 2025/09/01 13:50:23
80 186.20 2025/09/01 14:04:15

186.20 2025/09/01 14:04:15

Volume Price Time - GMT
266 186.20 2025/09/01 14:04:15
84 186.20 2025/09/01 14:04:15
294 186.30 2025/09/01 14:04:15
128 186.30 2025/09/01 14:04:15
213 186.30 2025/09/01 14:04:15
40 186.20 2025/09/01 14:11:17
325 186.20 2025/09/01 14:12:45
285 186.20 2025/09/01 14:12:46
326 186.20 2025/09/01 14:12:46
117 186.30 2025/09/01 14:24:53
56 186.30 2025/09/01 14:24:53
96 186.30 2025/09/01 14:24:53
975 186.30 2025/09/01 14:25:24
14 186.20 2025/09/01 14:32:19
117 186.40 2025/09/01 14:38:04
32 186.40 2025/09/01 14:38:04
96 186.40 2025/09/01 14:38:04
240 186.40 2025/09/01 14:38:04
82 186.40 2025/09/01 14:38:04
8 186.40 2025/09/01 14:38:04
198 186.60 2025/09/01 14:41:42
247 186.60 2025/09/01 14:41:42
115 186.60 2025/09/01 14:41:42
88 186.60 2025/09/01 14:41:42
279 186.60 2025/09/01 14:41:42
527 186.60 2025/09/01 14:41:42
50 186.50 2025/09/01 14:44:56
178 186.50 2025/09/01 14:45:20
543 186.50 2025/09/01 14:49:22
138 186.50 2025/09/01 14:49:22
88 186.50 2025/09/01 14:49:22
50 186.50 2025/09/01 14:49:22
88 186.50 2025/09/01 14:49:22
26 186.50 2025/09/01 14:49:22
172 186.60 2025/09/01 14:55:58
401 186.60 2025/09/01 14:55:58
340 186.60 2025/09/01 14:55:58
3 186.60 2025/09/01 14:55:58
234 186.60 2025/09/01 14:57:29
100 186.60 2025/09/01 14:57:29
171 186.60 2025/09/01 14:57:29
292 186.40 2025/09/01 15:04:12
39 186.40 2025/09/01 15:04:12
586 186.40 2025/09/01 15:04:12
157 186.40 2025/09/01 15:04:12
199 186.40 2025/09/01 15:04:12
46 186.40 2025/09/01 15:04:12
182 186.30 2025/09/01 15:04:56
100 186.50 2025/09/01 15:10:43
237 186.50 2025/09/01 15:10:43
9 186.50 2025/09/01 15:10:43
296 186.50 2025/09/01 15:10:43
284 186.50 2025/09/01 15:10:43
224 186.40 2025/09/01 15:10:49
170 186.40 2025/09/01 15:10:49
280 186.50 2025/09/01 15:18:59
132 186.50 2025/09/01 15:18:59
13 186.50 2025/09/01 15:18:59
204 186.50 2025/09/01 15:18:59
108 186.50 2025/09/01 15:18:59
10 186.50 2025/09/01 15:18:59
505 186.50 2025/09/01 15:18:59
225 186.40 2025/09/01 15:22:11
167 186.40 2025/09/01 15:22:11
234 186.60 2025/09/01 15:26:22
543 186.60 2025/09/01 15:26:22
148 186.60 2025/09/01 15:26:22
2 186.40 2025/09/01 15:26:38
139 186.40 2025/09/01 15:26:38
380 186.40 2025/09/01 15:31:03
319 186.40 2025/09/01 15:31:03
638 186.40 2025/09/01 15:31:03
303 186.40 2025/09/01 15:35:07
309 186.40 2025/09/01 15:35:07
345 186.40 2025/09/01 15:35:07
313 186.40 2025/09/01 15:39:11
128 186.40 2025/09/01 15:39:11
89 186.40 2025/09/01 15:39:11
120 186.40 2025/09/01 15:39:11
76 186.40 2025/09/01 15:39:11
674 186.60 2025/09/01 15:42:53
97 186.70 2025/09/01 15:43:01
926 186.70 2025/09/01 15:43:01
543 186.60 2025/09/01 15:47:19
88 186.60 2025/09/01 15:47:19
34 186.60 2025/09/01 15:47:19
272 186.60 2025/09/01 15:47:19
251 186.50 2025/09/01 15:47:28
88 186.60 2025/09/01 15:51:54
86 186.60 2025/09/01 15:51:54
44 186.60 2025/09/01 15:51:54
88 186.60 2025/09/01 15:51:54
81 186.60 2025/09/01 15:51:54
608 186.60 2025/09/01 15:51:54
281 186.50 2025/09/01 15:51:54
270 186.60 2025/09/01 15:56:35
204 186.60 2025/09/01 15:56:35
100 186.60 2025/09/01 15:56:35
190 186.60 2025/09/01 15:56:35
32 186.60 2025/09/01 15:56:35
74 186.60 2025/09/01 15:56:35
88 186.60 2025/09/01 15:56:35
58 186.60 2025/09/01 15:56:35
214 186.50 2025/09/01 16:00:00
382 186.50 2025/09/01 16:00:00
69 186.60 2025/09/01 16:01:33
112 186.60 2025/09/01 16:01:33
100 186.60 2025/09/01 16:01:33
66 186.60 2025/09/01 16:01:43
63 186.60 2025/09/01 16:01:43
40 186.60 2025/09/01 16:01:43
48 186.60 2025/09/01 16:01:53
37 186.60 2025/09/01 16:01:53
36 186.60 2025/09/01 16:02:04
44 186.60 2025/09/01 16:02:04
29 186.60 2025/09/01 16:02:14
20 186.60 2025/09/01 16:02:24
263 186.50 2025/09/01 16:02:26
222 186.40 2025/09/01 16:04:00
234 186.40 2025/09/01 16:04:00

186.40 2025/09/01 16:06:38

Volume Price Time - GMT
29 186.40 2025/09/01 16:06:38
57 186.40 2025/09/01 16:06:38
88 186.40 2025/09/01 16:06:38
29 186.40 2025/09/01 16:06:48
76 186.40 2025/09/01 16:06:48
23 186.40 2025/09/01 16:06:58
51 186.40 2025/09/01 16:06:58
272 186.40 2025/09/01 16:07:02
13 186.40 2025/09/01 16:07:02
225 186.40 2025/09/01 16:07:02
66 186.40 2025/09/01 16:10:42
88 186.40 2025/09/01 16:10:42
241 186.40 2025/09/01 16:10:42
28 186.40 2025/09/01 16:10:42
51 186.40 2025/09/01 16:10:42
170 186.40 2025/09/01 16:10:42
286 186.40 2025/09/01 16:10:42
264 186.40 2025/09/01 16:14:46
299 186.40 2025/09/01 16:14:46
18 186.40 2025/09/01 16:14:46
288 186.40 2025/09/01 16:14:46
65 186.40 2025/09/01 16:14:46
181 186.30 2025/09/01 16:14:56
124 186.30 2025/09/01 16:17:05
230 186.30 2025/09/01 16:17:08
43 186.60 2025/09/01 16:19:51
152 186.60 2025/09/01 16:19:51
241 186.60 2025/09/01 16:19:51
181 186.60 2025/09/01 16:19:51
375 186.60 2025/09/01 16:19:51
147 186.70 2025/09/01 16:22:27
239 186.70 2025/09/01 16:22:27
107 186.70 2025/09/01 16:22:27
88 186.70 2025/09/01 16:24:56
191 186.70 2025/09/01 16:24:56
85 186.70 2025/09/01 16:24:56
131 186.70 2025/09/01 16:24:56
307 186.80 2025/09/01 16:26:59
649 186.80 2025/09/01 16:26:59
256 186.80 2025/09/01 16:28:48
521 186.80 2025/09/01 16:28:48
215 186.70 2025/09/01 16:29:03
231 186.80 2025/09/01 16:32:04
99 186.80 2025/09/01 16:32:04
88 186.80 2025/09/01 16:32:04
322 186.80 2025/09/01 16:32:04
283 186.80 2025/09/01 16:32:04
78 186.80 2025/09/01 16:32:26
576 186.80 2025/09/01 16:39:18
1,137 186.80 2025/09/01 16:39:18
260 186.90 2025/09/02 09:00:01
215 186.90 2025/09/02 09:00:01
2 186.90 2025/09/02 09:01:59
9 186.90 2025/09/02 09:01:59
200 186.70 2025/09/02 09:02:32
82 186.70 2025/09/02 09:02:32
282 186.60 2025/09/02 09:04:58
350 186.60 2025/09/02 09:06:24
641 186.50 2025/09/02 09:06:24
74 186.10 2025/09/02 09:07:33
111 186.10 2025/09/02 09:09:04
293 185.90 2025/09/02 09:09:36
80 185.90 2025/09/02 09:10:58
450 185.90 2025/09/02 09:10:58
320 185.90 2025/09/02 09:10:58
92 185.90 2025/09/02 09:10:58
231 185.50 2025/09/02 09:12:44
284 185.30 2025/09/02 09:14:16
754 185.40 2025/09/02 09:17:05
200 185.40 2025/09/02 09:17:05
96 185.10 2025/09/02 09:19:15
231 185.00 2025/09/02 09:22:00
189 184.80 2025/09/02 09:22:23
1 185.00 2025/09/02 09:24:12
17 185.00 2025/09/02 09:24:12
52 185.00 2025/09/02 09:24:12
456 185.00 2025/09/02 09:24:12
469 185.00 2025/09/02 09:24:12
3 185.00 2025/09/02 09:24:13
122 184.80 2025/09/02 09:24:55
184 184.40 2025/09/02 09:28:09
71 184.30 2025/09/02 09:29:06
43 184.30 2025/09/02 09:29:06
71 184.30 2025/09/02 09:29:06
177 184.00 2025/09/02 09:30:57
189 184.20 2025/09/02 09:32:24
235 184.00 2025/09/02 09:32:25
979 184.20 2025/09/02 09:34:52
178 184.10 2025/09/02 09:39:17
219 184.00 2025/09/02 09:39:48
9 184.00 2025/09/02 09:39:50
154 183.90 2025/09/02 09:39:56
198 183.70 2025/09/02 09:42:09
206 183.50 2025/09/02 09:42:58
89 183.70 2025/09/02 09:45:33
260 183.70 2025/09/02 09:45:33
33 183.70 2025/09/02 09:45:33
81 183.70 2025/09/02 09:45:33
72 183.70 2025/09/02 09:45:33
366 183.70 2025/09/02 09:45:33
77 183.60 2025/09/02 09:46:34
108 183.50 2025/09/02 09:48:27
186 183.50 2025/09/02 09:48:32
174 183.60 2025/09/02 09:49:15
43 183.90 2025/09/02 09:49:51
218 183.90 2025/09/02 09:50:11
1,026 183.90 2025/09/02 09:50:11
187 183.90 2025/09/02 09:50:18
723 183.90 2025/09/02 09:50:18
197 183.80 2025/09/02 09:51:08
206 183.80 2025/09/02 09:51:08
815 183.90 2025/09/02 09:52:01
2 183.90 2025/09/02 09:52:01
55 183.80 2025/09/02 09:53:36
462 184.10 2025/09/02 09:55:30
262 184.10 2025/09/02 09:55:33
248 184.10 2025/09/02 09:55:33
189 184.00 2025/09/02 10:00:07
157 184.00 2025/09/02 10:00:07
206 184.00 2025/09/02 10:00:07

184.00 2025/09/02 10:00:07

Volume Price Time - GMT
80 184.00 2025/09/02 10:00:09
182 184.00 2025/09/02 10:00:09
225 184.20 2025/09/02 10:01:55
698 184.20 2025/09/02 10:01:56
164 184.10 2025/09/02 10:04:06
211 184.00 2025/09/02 10:05:08
64 184.00 2025/09/02 10:05:08
123 184.00 2025/09/02 10:05:08
44 183.90 2025/09/02 10:09:03
340 184.10 2025/09/02 10:09:26
307 184.10 2025/09/02 10:09:26
305 184.10 2025/09/02 10:09:26
105 184.00 2025/09/02 10:12:03
636 184.00 2025/09/02 10:12:03
434 184.00 2025/09/02 10:12:03
234 184.00 2025/09/02 10:12:18
229 184.00 2025/09/02 10:12:18
252 184.50 2025/09/02 10:17:34
88 184.50 2025/09/02 10:17:34
114 184.50 2025/09/02 10:17:34
104 184.50 2025/09/02 10:17:34
100 184.50 2025/09/02 10:17:34
38 184.40 2025/09/02 10:17:52
190 184.40 2025/09/02 10:17:52
229 184.30 2025/09/02 10:22:36
282 184.40 2025/09/02 10:24:42
644 184.40 2025/09/02 10:24:42
203 184.40 2025/09/02 10:30:03
191 184.40 2025/09/02 10:32:56
160 184.40 2025/09/02 10:32:56
191 184.40 2025/09/02 10:32:56
404 184.40 2025/09/02 10:32:56
58 184.30 2025/09/02 10:34:48
159 184.20 2025/09/02 10:35:23
149 184.10 2025/09/02 10:37:20
96 184.40 2025/09/02 10:47:02
206 184.40 2025/09/02 10:47:02
93 184.40 2025/09/02 10:47:02
98 184.40 2025/09/02 10:47:02
317 184.40 2025/09/02 10:47:02
945 184.40 2025/09/02 10:47:34
46 184.50 2025/09/02 10:54:11
251 184.50 2025/09/02 10:54:35
589 184.50 2025/09/02 10:54:36
15 184.60 2025/09/02 11:01:36
20 184.60 2025/09/02 11:01:36
920 184.60 2025/09/02 11:01:36
195 184.50 2025/09/02 11:07:15
90 184.60 2025/09/02 11:08:56
370 184.60 2025/09/02 11:08:56
57 184.70 2025/09/02 11:08:56
240 184.70 2025/09/02 11:08:56
85 184.70 2025/09/02 11:08:56
83 184.50 2025/09/02 11:10:28
114 184.30 2025/09/02 11:13:53
62 184.30 2025/09/02 11:13:53
218 184.30 2025/09/02 11:15:25
909 184.50 2025/09/02 11:19:07
141 184.40 2025/09/02 11:24:25
100 184.40 2025/09/02 11:27:14
3 184.40 2025/09/02 11:27:14
285 184.40 2025/09/02 11:27:14
79 184.40 2025/09/02 11:30:47
76 184.40 2025/09/02 11:30:47
90 184.40 2025/09/02 11:30:47
219 184.40 2025/09/02 11:30:47
268 184.40 2025/09/02 11:30:47
43 184.40 2025/09/02 11:30:47
156 184.40 2025/09/02 11:30:47
146 184.30 2025/09/02 11:36:44
1 184.40 2025/09/02 11:37:13
88 184.40 2025/09/02 11:37:13
91 184.40 2025/09/02 11:37:13
166 184.40 2025/09/02 11:39:26
1,008 184.50 2025/09/02 11:41:54
1 184.50 2025/09/02 11:41:54
41 184.50 2025/09/02 11:41:54
36 184.50 2025/09/02 11:41:54
125 184.50 2025/09/02 11:41:56
152 184.50 2025/09/02 11:45:57
168 184.50 2025/09/02 11:45:57
153 184.50 2025/09/02 11:47:13
240 184.50 2025/09/02 11:47:13
115 184.50 2025/09/02 11:47:13
112 184.50 2025/09/02 11:47:13
1,209 184.60 2025/09/02 11:52:42
17 184.60 2025/09/02 12:00:47
81 184.70 2025/09/02 12:00:47
8 184.70 2025/09/02 12:00:47
115 184.70 2025/09/02 12:00:47
100 184.70 2025/09/02 12:00:47
104 184.70 2025/09/02 12:00:47
267 184.70 2025/09/02 12:00:47
178 184.70 2025/09/02 12:00:47
75 184.60 2025/09/02 12:01:02
166 184.50 2025/09/02 12:01:02
108 184.60 2025/09/02 12:08:24
206 184.60 2025/09/02 12:08:24
166 184.50 2025/09/02 12:08:31
140 184.50 2025/09/02 12:08:31
110 184.50 2025/09/02 12:08:31
90 184.50 2025/09/02 12:08:31
498 184.50 2025/09/02 12:08:31
159 184.40 2025/09/02 12:10:38
192 184.40 2025/09/02 12:10:38
121 184.50 2025/09/02 12:10:38
90 184.50 2025/09/02 12:10:38
72 184.50 2025/09/02 12:10:38
65 184.50 2025/09/02 12:10:38
123 184.50 2025/09/02 12:10:43
94 184.30 2025/09/02 12:10:55
119 184.40 2025/09/02 12:10:55
219 184.40 2025/09/02 12:10:55
112 184.40 2025/09/02 12:10:55
74 184.50 2025/09/02 12:10:58
328 184.50 2025/09/02 12:10:58
108 184.40 2025/09/02 12:10:59
106 184.40 2025/09/02 12:11:08
19 184.40 2025/09/02 12:11:09
27 184.40 2025/09/02 12:11:26

184.40 2025/09/02 12:11:26

Volume Price Time - GMT
900 184.40 2025/09/02 12:11:26
243 184.40 2025/09/02 12:11:26
15 184.20 2025/09/02 12:15:55
194 184.20 2025/09/02 12:15:55
16 184.20 2025/09/02 12:15:55
16 184.20 2025/09/02 12:15:55
881 184.30 2025/09/02 12:15:56
54 184.30 2025/09/02 12:19:36
162 184.40 2025/09/02 12:20:09
671 184.40 2025/09/02 12:20:09
98 184.40 2025/09/02 12:20:09
210 184.40 2025/09/02 12:20:09
612 184.40 2025/09/02 12:20:09
166 184.40 2025/09/02 12:20:20
19 184.40 2025/09/02 12:20:20
132 184.40 2025/09/02 12:20:20
206 184.40 2025/09/02 12:20:20
99 184.50 2025/09/02 12:20:33
70 184.50 2025/09/02 12:20:33
112 184.50 2025/09/02 12:20:33
104 184.50 2025/09/02 12:20:33
1 184.50 2025/09/02 12:20:33
6 184.50 2025/09/02 12:20:33
194 184.30 2025/09/02 12:23:29
43 184.30 2025/09/02 12:23:29
179 184.30 2025/09/02 12:23:33
109 184.30 2025/09/02 12:23:33
474 184.30 2025/09/02 12:23:33
238 184.30 2025/09/02 12:23:44
79 184.30 2025/09/02 12:23:44
89 184.20 2025/09/02 12:28:47
183 184.20 2025/09/02 12:28:47
46 184.30 2025/09/02 12:32:52
87 184.30 2025/09/02 12:32:52
19 184.30 2025/09/02 12:32:52
206 184.30 2025/09/02 12:32:52
194 184.30 2025/09/02 12:32:52
366 184.30 2025/09/02 12:32:52
927 184.30 2025/09/02 12:32:52
390 184.30 2025/09/02 12:32:52
31 184.30 2025/09/02 12:32:59
35 184.10 2025/09/02 12:39:07
33 184.10 2025/09/02 12:41:35
80 184.20 2025/09/02 12:41:58
288 184.20 2025/09/02 12:41:58
34 184.20 2025/09/02 12:41:58
34 184.20 2025/09/02 12:41:58
87 184.20 2025/09/02 12:41:58
32 184.20 2025/09/02 12:41:58
372 184.20 2025/09/02 12:41:58
238 184.00 2025/09/02 12:44:16
69 184.00 2025/09/02 12:44:16
196 183.90 2025/09/02 12:46:28
29 183.90 2025/09/02 12:46:28
122 183.90 2025/09/02 12:46:28
141 184.00 2025/09/02 12:46:29
155 184.00 2025/09/02 12:46:29
97 184.00 2025/09/02 12:46:34
188 184.00 2025/09/02 12:46:43
1,635 184.00 2025/09/02 12:47:00
279 184.00 2025/09/02 12:53:09
1 184.20 2025/09/02 12:58:04
30 184.20 2025/09/02 12:58:04
82 184.20 2025/09/02 12:58:04
10 184.20 2025/09/02 12:58:04
410 184.20 2025/09/02 12:58:04
291 184.20 2025/09/02 12:58:04
8 184.10 2025/09/02 13:00:29
7 184.10 2025/09/02 13:00:41
4 184.10 2025/09/02 13:00:51
3 184.10 2025/09/02 13:00:51
3 184.10 2025/09/02 13:00:51
1 184.10 2025/09/02 13:00:51
227 184.10 2025/09/02 13:00:51
80 184.10 2025/09/02 13:05:21
78 184.10 2025/09/02 13:05:21
129 184.10 2025/09/02 13:05:21
543 184.10 2025/09/02 13:05:21
122 184.10 2025/09/02 13:05:21
230 184.00 2025/09/02 13:09:50
42 184.00 2025/09/02 13:09:50
323 184.10 2025/09/02 13:14:30
78 184.10 2025/09/02 13:14:30
442 184.00 2025/09/02 13:14:30
543 184.00 2025/09/02 13:16:44
652 184.00 2025/09/02 13:16:44
84 183.90 2025/09/02 13:16:54
107 184.00 2025/09/02 13:23:39
86 184.00 2025/09/02 13:23:39
280 184.00 2025/09/02 13:23:39
172 184.00 2025/09/02 13:23:39
316 184.00 2025/09/02 13:23:39
334 183.60 2025/09/02 13:30:08
341 183.70 2025/09/02 13:36:22
78 183.70 2025/09/02 13:36:22
505 183.70 2025/09/02 13:36:22
91 183.60 2025/09/02 13:37:01
141 183.50 2025/09/02 13:39:02
18 183.50 2025/09/02 13:39:02
41 183.50 2025/09/02 13:42:26
73 183.50 2025/09/02 13:42:26
313 183.50 2025/09/02 13:44:05
292 183.50 2025/09/02 13:44:05
148 183.40 2025/09/02 13:48:43
267 183.40 2025/09/02 13:48:43
113 183.50 2025/09/02 13:49:29
202 183.50 2025/09/02 13:49:29
755 183.50 2025/09/02 13:49:38
474 183.50 2025/09/02 13:49:38
97 183.40 2025/09/02 13:51:46
341 183.50 2025/09/02 13:51:49
206 183.50 2025/09/02 13:51:49
356 183.50 2025/09/02 13:52:14
40 183.50 2025/09/02 13:52:25
350 183.50 2025/09/02 13:52:25
141 183.50 2025/09/02 13:58:07
134 183.50 2025/09/02 13:59:22
46 183.50 2025/09/02 13:59:22
313 183.50 2025/09/02 13:59:25
114 183.60 2025/09/02 14:01:44

183.60 2025/09/02 14:01:44

Volume Price Time - GMT
88 183.70 2025/09/02 14:04:19
46 183.70 2025/09/02 14:04:19
87 183.70 2025/09/02 14:04:19
97 183.70 2025/09/02 14:04:19
190 183.70 2025/09/02 14:04:19
111 183.70 2025/09/02 14:04:19
320 183.60 2025/09/02 14:04:19
239 183.50 2025/09/02 14:09:15
78 183.50 2025/09/02 14:09:15
43 183.60 2025/09/02 14:12:58
41 183.60 2025/09/02 14:12:58
72 183.60 2025/09/02 14:12:58
280 183.60 2025/09/02 14:12:58
100 183.60 2025/09/02 14:12:58
436 183.60 2025/09/02 14:12:58
111 183.60 2025/09/02 14:14:38
68 183.50 2025/09/02 14:15:49
284 183.50 2025/09/02 14:15:49
150 183.50 2025/09/02 14:19:27
275 183.50 2025/09/02 14:19:27
299 183.50 2025/09/02 14:19:27
293 183.50 2025/09/02 14:21:27
15 183.50 2025/09/02 14:21:29
241 183.50 2025/09/02 14:21:29
77 183.50 2025/09/02 14:21:45
263 183.50 2025/09/02 14:21:47
266 183.50 2025/09/02 14:21:47
180 183.50 2025/09/02 14:21:47
350 183.50 2025/09/02 14:21:47
150 183.50 2025/09/02 14:21:48
208 183.50 2025/09/02 14:21:55
225 183.50 2025/09/02 14:21:55
220 183.50 2025/09/02 14:21:55
185 183.70 2025/09/02 14:30:10
220 183.70 2025/09/02 14:30:10
618 183.70 2025/09/02 14:31:57
318 183.80 2025/09/02 14:33:45
185 183.60 2025/09/02 14:33:46
359 183.50 2025/09/02 14:36:43
402 183.50 2025/09/02 14:36:43
240 183.50 2025/09/02 14:36:53
1,629 183.50 2025/09/02 14:37:35
149 183.50 2025/09/02 14:37:35
143 183.50 2025/09/02 14:37:40
43 183.50 2025/09/02 14:37:40
86 183.50 2025/09/02 14:37:40
225 183.50 2025/09/02 14:39:11
225 183.50 2025/09/02 14:39:11
240 183.50 2025/09/02 14:39:11
1 183.50 2025/09/02 14:39:16
958 183.50 2025/09/02 14:40:06
170 183.50 2025/09/02 14:40:06
123 183.50 2025/09/02 14:40:06
86 183.40 2025/09/02 14:40:27
151 183.40 2025/09/02 14:40:27
225 183.50 2025/09/02 14:42:05
240 183.50 2025/09/02 14:42:05
338 183.50 2025/09/02 14:42:05
225 183.50 2025/09/02 14:42:14
220 183.50 2025/09/02 14:42:14
289 183.50 2025/09/02 14:42:28
661 183.50 2025/09/02 14:42:28
245 183.50 2025/09/02 14:42:30
338 183.50 2025/09/02 14:42:30
98 183.50 2025/09/02 14:42:30
166 183.50 2025/09/02 14:42:30
476 183.50 2025/09/02 14:42:30
80 183.50 2025/09/02 14:45:05
220 183.50 2025/09/02 14:45:05
41 183.50 2025/09/02 14:45:05
291 183.50 2025/09/02 14:47:05
404 183.50 2025/09/02 14:47:05
344 183.40 2025/09/02 14:48:32
171 183.40 2025/09/02 14:48:32
239 183.40 2025/09/02 14:48:54
1,239 183.40 2025/09/02 14:48:54
270 183.30 2025/09/02 14:49:00
350 183.40 2025/09/02 14:49:01
273 183.40 2025/09/02 14:49:01
162 183.40 2025/09/02 14:49:07
87 183.50 2025/09/02 14:50:26
254 183.50 2025/09/02 14:50:26
22 183.50 2025/09/02 14:50:26
274 183.50 2025/09/02 14:50:26
68 183.50 2025/09/02 14:50:26
347 183.50 2025/09/02 14:54:40
880 183.50 2025/09/02 14:54:40
161 183.50 2025/09/02 14:54:43
161 183.50 2025/09/02 14:54:43
158 183.50 2025/09/02 14:54:43
405 183.50 2025/09/02 14:54:43
341 183.50 2025/09/02 14:54:43
231 183.50 2025/09/02 14:54:43
36 183.40 2025/09/02 14:54:54
332 183.40 2025/09/02 14:54:54
1 183.40 2025/09/02 14:55:01
55 183.40 2025/09/02 14:55:05
304 183.40 2025/09/02 14:55:05
29 183.40 2025/09/02 14:55:11
171 183.60 2025/09/02 15:01:16
316 183.60 2025/09/02 15:01:16
1,147 183.70 2025/09/02 15:06:46
142 183.60 2025/09/02 15:08:43
268 183.50 2025/09/02 15:11:49
577 183.50 2025/09/02 15:12:14
230 183.50 2025/09/02 15:12:14
50 183.50 2025/09/02 15:12:14
256 183.50 2025/09/02 15:12:14
236 183.50 2025/09/02 15:12:14
392 183.50 2025/09/02 15:12:14
5 183.50 2025/09/02 15:12:14
50 183.50 2025/09/02 15:12:14
256 183.50 2025/09/02 15:12:14
191 183.50 2025/09/02 15:12:14
233 183.40 2025/09/02 15:12:54
87 183.30 2025/09/02 15:17:06
114 183.30 2025/09/02 15:17:06
49 183.40 2025/09/02 15:20:24
102 183.40 2025/09/02 15:20:24
366 183.40 2025/09/02 15:20:25

183.40 2025/09/02 15:20:25

Volume Price Time - GMT
47 183.30 2025/09/02 15:25:40
206 183.30 2025/09/02 15:25:40
293 183.30 2025/09/02 15:27:30
19 183.50 2025/09/02 15:27:33
141 183.50 2025/09/02 15:27:33
385 183.50 2025/09/02 15:27:33
87 183.50 2025/09/02 15:27:33
256 183.60 2025/09/02 15:30:55
5 183.70 2025/09/02 15:34:45
891 183.70 2025/09/02 15:34:45
260 183.60 2025/09/02 15:34:47
4 183.60 2025/09/02 15:34:47
5 183.60 2025/09/02 15:34:47
53 183.60 2025/09/02 15:34:47
593 184.10 2025/09/02 15:42:45
911 184.10 2025/09/02 15:42:48
552 184.10 2025/09/02 15:42:48
673 184.20 2025/09/02 15:52:07
1,282 184.20 2025/09/02 15:52:07
78 184.20 2025/09/02 15:52:07
41 184.30 2025/09/02 15:52:37
131 184.30 2025/09/02 15:52:55
121 184.30 2025/09/02 15:55:55
1,010 184.30 2025/09/02 15:59:57
294 184.40 2025/09/02 16:00:45
394 184.40 2025/09/02 16:00:45
117 184.40 2025/09/02 16:00:45
63 184.40 2025/09/02 16:00:45
106 184.40 2025/09/02 16:00:45
275 184.60 2025/09/02 16:03:53
359 184.50 2025/09/02 16:05:07
323 184.40 2025/09/02 16:05:27
892 184.40 2025/09/02 16:08:33
39 184.30 2025/09/02 16:08:34
84 184.30 2025/09/02 16:08:34
913 184.20 2025/09/02 16:11:56
50 184.20 2025/09/02 16:15:30
268 184.20 2025/09/02 16:15:30
612 184.20 2025/09/02 16:15:30
24 184.20 2025/09/02 16:19:03
78 184.20 2025/09/02 16:19:03
112 184.20 2025/09/02 16:19:31
321 184.20 2025/09/02 16:19:32
5 184.20 2025/09/02 16:19:35
41 184.20 2025/09/02 16:19:39
43 184.10 2025/09/02 16:20:46
307 184.10 2025/09/02 16:20:46
337 184.10 2025/09/02 16:22:37
157 184.10 2025/09/02 16:22:37
337 184.10 2025/09/02 16:22:37
1 184.10 2025/09/02 16:22:37
65 184.10 2025/09/02 16:22:37
155 184.00 2025/09/02 16:24:09
275 183.90 2025/09/02 16:25:10
248 184.00 2025/09/02 16:27:41
33 184.20 2025/09/02 16:31:27
9 184.20 2025/09/02 16:31:27
1,538 184.20 2025/09/02 16:31:35
44 184.20 2025/09/02 16:31:35
27 184.20 2025/09/02 16:31:35
119 184.00 2025/09/02 16:32:59
125 184.10 2025/09/02 16:36:21
337 184.10 2025/09/02 16:36:21
535 184.10 2025/09/02 16:36:21
239 184.00 2025/09/02 16:36:21
225 184.00 2025/09/02 16:39:32
328 184.00 2025/09/02 16:39:32
204 184.00 2025/09/03 09:01:52
263 184.00 2025/09/03 09:01:52
254 183.60 2025/09/03 09:02:32
17 183.80 2025/09/03 09:05:09
29 183.80 2025/09/03 09:05:09
831 183.80 2025/09/03 09:05:09
150 183.40 2025/09/03 09:07:44
40 183.40 2025/09/03 09:08:13
25 183.50 2025/09/03 09:08:43
77 183.50 2025/09/03 09:08:43
844 183.50 2025/09/03 09:08:43
1 183.30 2025/09/03 09:10:45
123 183.30 2025/09/03 09:11:12
277 183.10 2025/09/03 09:11:12
170 183.00 2025/09/03 09:11:13
328 183.10 2025/09/03 09:14:49
328 183.10 2025/09/03 09:14:49
356 183.10 2025/09/03 09:14:49
198 183.20 2025/09/03 09:17:36
8 183.10 2025/09/03 09:18:18
244 183.10 2025/09/03 09:18:18
225 183.00 2025/09/03 09:18:24
87 182.90 2025/09/03 09:18:24
107 182.70 2025/09/03 09:20:33
8 182.80 2025/09/03 09:22:37
170 182.80 2025/09/03 09:22:37
19 182.70 2025/09/03 09:23:27
543 182.70 2025/09/03 09:23:27
170 182.70 2025/09/03 09:23:27
193 182.70 2025/09/03 09:23:27
133 182.50 2025/09/03 09:24:45
259 182.40 2025/09/03 09:24:45
102 182.40 2025/09/03 09:24:45
190 182.40 2025/09/03 09:26:25
18 182.30 2025/09/03 09:27:57
171 182.30 2025/09/03 09:27:57
206 182.40 2025/09/03 09:31:17
130 182.40 2025/09/03 09:32:36
206 182.40 2025/09/03 09:32:36
328 182.40 2025/09/03 09:32:36
60 182.40 2025/09/03 09:32:36
82 182.40 2025/09/03 09:32:36
107 182.40 2025/09/03 09:32:36
199 182.50 2025/09/03 09:37:41
267 182.50 2025/09/03 09:37:41
299 182.50 2025/09/03 09:38:22
247 182.40 2025/09/03 09:39:54
294 182.40 2025/09/03 09:39:54
308 182.30 2025/09/03 09:40:32
94 182.30 2025/09/03 09:43:16
286 182.30 2025/09/03 09:45:26
247 182.50 2025/09/03 09:47:44
17 182.50 2025/09/03 09:47:44

182.50 2025/09/03 09:48:29

Volume Price Time - GMT
683 182.50 2025/09/03 09:48:29
104 182.50 2025/09/03 09:49:57
219 182.40 2025/09/03 09:52:26
510 182.70 2025/09/03 09:55:29
150 182.60 2025/09/03 09:57:21
260 182.70 2025/09/03 10:00:03
666 182.70 2025/09/03 10:00:03
40 182.60 2025/09/03 10:00:36
276 182.60 2025/09/03 10:00:36
86 182.50 2025/09/03 10:00:54
3 182.60 2025/09/03 10:05:18
331 182.60 2025/09/03 10:05:18
276 182.60 2025/09/03 10:07:17
200 182.70 2025/09/03 10:09:13
528 182.90 2025/09/03 10:17:18
185 183.00 2025/09/03 10:22:41
17 183.00 2025/09/03 10:22:41
92 183.00 2025/09/03 10:22:41
1,369 183.10 2025/09/03 10:22:42
256 183.00 2025/09/03 10:25:59
200 183.00 2025/09/03 10:25:59
170 183.00 2025/09/03 10:25:59
109 183.00 2025/09/03 10:25:59
74 183.10 2025/09/03 10:26:02
400 183.10 2025/09/03 10:26:02
77 183.20 2025/09/03 10:29:06
95 183.20 2025/09/03 10:29:06
255 183.20 2025/09/03 10:34:43
634 183.20 2025/09/03 10:34:43
167 183.20 2025/09/03 10:34:43
271 182.90 2025/09/03 10:35:40
21 183.00 2025/09/03 10:41:45
12 183.00 2025/09/03 10:42:02
53 183.00 2025/09/03 10:42:02
206 183.00 2025/09/03 10:42:02
512 183.00 2025/09/03 10:42:03
214 183.00 2025/09/03 10:42:03
15 183.40 2025/09/03 10:48:23
149 183.40 2025/09/03 10:48:23
751 183.40 2025/09/03 10:48:23
201 183.50 2025/09/03 10:49:33
13 183.70 2025/09/03 10:57:01
3 183.70 2025/09/03 10:57:01
175 183.70 2025/09/03 10:57:01
157 183.70 2025/09/03 10:57:01
45 183.80 2025/09/03 10:57:02
108 183.80 2025/09/03 10:57:02
419 183.80 2025/09/03 10:57:02
295 183.60 2025/09/03 11:00:35
64 183.60 2025/09/03 11:00:35
283 183.60 2025/09/03 11:04:38
643 183.60 2025/09/03 11:04:38
43 183.50 2025/09/03 11:06:49
62 183.50 2025/09/03 11:06:49
129 183.50 2025/09/03 11:06:49
6 183.50 2025/09/03 11:06:49
281 183.40 2025/09/03 11:11:20
4 183.50 2025/09/03 11:19:12
3 183.50 2025/09/03 11:19:12
206 183.50 2025/09/03 11:19:12
206 183.50 2025/09/03 11:19:12
216 183.50 2025/09/03 11:19:12
59 183.50 2025/09/03 11:19:12
408 183.50 2025/09/03 11:19:12
10 183.50 2025/09/03 11:19:12
212 183.50 2025/09/03 11:19:12
28 183.50 2025/09/03 11:19:12
42 183.40 2025/09/03 11:24:29
186 183.40 2025/09/03 11:24:29
154 183.40 2025/09/03 11:24:29
350 183.40 2025/09/03 11:27:31
210 183.40 2025/09/03 11:27:31
303 183.40 2025/09/03 11:32:12
55 183.40 2025/09/03 11:32:12
242 183.40 2025/09/03 11:32:12
140 183.50 2025/09/03 11:35:39
16 183.50 2025/09/03 11:35:39
239 183.50 2025/09/03 11:35:39
536 183.50 2025/09/03 11:35:39
2 183.40 2025/09/03 11:38:46
9 183.40 2025/09/03 11:38:46
53 183.40 2025/09/03 11:38:50
259 183.40 2025/09/03 11:42:23
117 183.30 2025/09/03 11:44:25
199 183.30 2025/09/03 11:44:25
13 183.30 2025/09/03 11:44:25
386 183.40 2025/09/03 11:54:04
237 183.40 2025/09/03 11:54:04
182 183.40 2025/09/03 11:54:04
440 183.40 2025/09/03 11:54:04
286 183.40 2025/09/03 11:54:04
404 183.50 2025/09/03 12:04:01
897 183.50 2025/09/03 12:04:01
368 183.60 2025/09/03 12:12:53
246 183.60 2025/09/03 12:13:00
230 183.60 2025/09/03 12:13:00
149 183.60 2025/09/03 12:13:00
124 183.60 2025/09/03 12:13:00
41 183.60 2025/09/03 12:13:00
165 183.60 2025/09/03 12:13:00
39 183.50 2025/09/03 12:13:43
207 183.40 2025/09/03 12:20:12
129 183.50 2025/09/03 12:24:27
1 183.50 2025/09/03 12:24:27
90 183.50 2025/09/03 12:24:27
114 183.50 2025/09/03 12:24:27
266 183.50 2025/09/03 12:24:27
243 183.50 2025/09/03 12:24:27
81 183.50 2025/09/03 12:24:27
42 183.30 2025/09/03 12:24:27
196 183.30 2025/09/03 12:30:40
256 183.20 2025/09/03 12:44:32
178 183.20 2025/09/03 12:44:32
701 183.20 2025/09/03 12:44:32
137 183.20 2025/09/03 12:45:48
206 183.20 2025/09/03 12:45:48
63 183.20 2025/09/03 12:49:22
206 183.20 2025/09/03 12:49:22
214 183.10 2025/09/03 12:51:10
239 183.10 2025/09/03 12:51:10

183.10 2025/09/03 12:52:59

Volume Price Time - GMT
52 183.00 2025/09/03 12:57:12
245 183.00 2025/09/03 12:57:12
488 183.00 2025/09/03 12:57:12
117 183.00 2025/09/03 12:57:12
100 183.30 2025/09/03 13:05:11
39 183.30 2025/09/03 13:05:11
373 183.30 2025/09/03 13:05:13
239 183.50 2025/09/03 13:10:13
266 183.50 2025/09/03 13:10:13
202 183.50 2025/09/03 13:10:13
114 183.50 2025/09/03 13:10:13
72 183.50 2025/09/03 13:10:13
281 183.40 2025/09/03 13:13:29
55 183.30 2025/09/03 13:18:58
263 183.30 2025/09/03 13:18:58
323 183.20 2025/09/03 13:23:14
128 183.30 2025/09/03 13:26:59
100 183.20 2025/09/03 13:26:59
474 183.30 2025/09/03 13:27:11
175 183.30 2025/09/03 13:27:11
225 183.10 2025/09/03 13:30:31
53 183.10 2025/09/03 13:30:31
30 183.10 2025/09/03 13:36:38
1 183.20 2025/09/03 13:37:09
243 183.20 2025/09/03 13:37:09
480 183.20 2025/09/03 13:37:09
57 183.20 2025/09/03 13:37:09
163 183.20 2025/09/03 13:37:09
92 183.10 2025/09/03 13:40:08
217 183.10 2025/09/03 13:40:08
46 183.10 2025/09/03 13:40:08
167 183.00 2025/09/03 13:40:43
2 183.00 2025/09/03 13:42:29
197 183.00 2025/09/03 13:42:45
17 183.00 2025/09/03 13:51:23
53 183.00 2025/09/03 13:51:23
1 183.00 2025/09/03 13:51:23
333 183.00 2025/09/03 13:51:23
55 183.00 2025/09/03 13:51:23
423 183.00 2025/09/03 13:51:41
236 183.00 2025/09/03 13:51:41
52 183.00 2025/09/03 13:51:41
48 182.90 2025/09/03 13:55:37
281 182.90 2025/09/03 13:55:37
222 182.90 2025/09/03 13:58:26
56 182.90 2025/09/03 14:02:29
150 182.90 2025/09/03 14:02:29
177 182.90 2025/09/03 14:02:29
203 183.00 2025/09/03 14:07:33
401 183.00 2025/09/03 14:07:33
107 183.00 2025/09/03 14:07:33
172 183.00 2025/09/03 14:07:42
125 183.00 2025/09/03 14:07:44
5 183.00 2025/09/03 14:07:44
87 183.00 2025/09/03 14:07:44
26 183.50 2025/09/03 14:14:47
50 183.50 2025/09/03 14:14:47
50 183.50 2025/09/03 14:14:47
200 183.50 2025/09/03 14:14:47
243 270 183.50 2025/09/03 14:14:47
183.5 2025/09/03 14:14:47
56 183.5 2025/09/03 14:14:47
263
63		 183.2 2025/09/03 14:18:54
183.2 2025/09/03 14:18:54
889 183.4 2025/09/03 14:23:56
100
249		 183.5 2025/09/03 14:31:33
183.5 2025/09/03 14:31:33
532 183.5 2025/09/03 14:31:33
279
111		 183.5 2025/09/03 14:38:40
183.5 2025/09/03 14:38:40
29 183.5 2025/09/03 14:38:40
42 183.5 2025/09/03 14:38:40
8
370		 183.5 2025/09/03 14:38:40
183.5 2025/09/03 14:39:01
251 183.5 2025/09/03 14:39:29
7
115		 183.5 2025/09/03 14:39:29
183.5 2025/09/03 14:39:29
279 183.5 2025/09/03 14:46:18
654
267		 183.5 2025/09/03 14:46:43
183.5 2025/09/03 14:46:43
67 183.4 2025/09/03 14:48:02
101
252		 183.3 2025/09/03 14:51:10
183.2 2025/09/03 14:51:40
156 183.3 2025/09/03 14:57:08
2
565		 183.3 2025/09/03 14:57:42
183.4 2025/09/03 15:00:30
339 183.4 2025/09/03 15:00:30
304
333		 183.3 2025/09/03 15:00:57
183.4 2025/09/03 15:06:46
274 183.4 2025/09/03 15:06:46
74
73		 183.4 2025/09/03 15:06:46
183.4 2025/09/03 15:06:46
20 183.4 2025/09/03 15:06:46
202 183.4 2025/09/03 15:07:01
236
292		 183.4 2025/09/03 15:07:01
183.4 2025/09/03 15:13:18
640 183.4 2025/09/03 15:13:18
160
377		 183.4 2025/09/03 15:14:40
183.4 2025/09/03 15:14:40
107 183.3 2025/09/03 15:18:49
327
178		 183.4 2025/09/03 15:21:53
183.4 2025/09/03 15:21:53
4 183.4 2025/09/03 15:21:53
129
129		 183.4 2025/09/03 15:21:53
183.4 2025/09/03 15:21:53
65 183.4 2025/09/03 15:21:53
130
100		 183.4 2025/09/03 15:21:53
183.4 2025/09/03 15:27:59
817 183.4 2025/09/03 15:27:59
90
96		 183.5 2025/09/03 15:32:34
183.5 2025/09/03 15:32:34
180 183.5 2025/09/03 15:32:34
124
15		 183.5 2025/09/03 15:32:34
183.5 2025/09/03 15:32:34
26 183.5 2025/09/03 15:32:36
100
4		 183.5 2025/09/03 15:32:36
183.5 2025/09/03 15:32:37
200 183.5 2025/09/03 15:32:37
86
103		 183.5 2025/09/03 15:32:37
183.4 2025/09/03 15:33:59

183.4 2025/09/03 15:33:59

Volume Price Time - GMT
106 183.3 2025/09/03 15:36:36
131
9		 183.2 2025/09/03 15:36:52
183.3 2025/09/03 15:38:09
70 183.3 2025/09/03 15:38:09
514 183.3 2025/09/03 15:38:25
9
71		 183.3 2025/09/03 15:38:25
183.3 2025/09/03 15:38:25
265 183.3 2025/09/03 15:38:25
88 183.2 2025/09/03 15:39:33
266
102		 183.2 2025/09/03 15:39:33
183.1 2025/09/03 15:40:16
218 183 2025/09/03 15:41:12
25 183 2025/09/03 15:41:32
131 183.2 2025/09/03 15:44:51
909
17		 183.2 2025/09/03 15:45:46
183.2 2025/09/03 15:45:46
129 183.2 2025/09/03 15:46:15
293 183.2 2025/09/03 15:46:15
206 183.2 2025/09/03 15:46:15
163
416		 183.2 2025/09/03 15:46:15
183.2 2025/09/03 15:49:20
178 183.2 2025/09/03 15:49:20
344 183.2 2025/09/03 15:49:20
53
129		 183.2 2025/09/03 15:49:20
183.2 2025/09/03 15:50:19
543 183.2 2025/09/03 15:50:19
110 183.2 2025/09/03 15:50:19
562 183.3 2025/09/03 15:52:14
318
125		 183.3 2025/09/03 15:52:14
183.3 2025/09/03 15:52:14
343 183.3 2025/09/03 15:52:14
543 183.2 2025/09/03 15:54:49
17
20		 183.2 2025/09/03 15:54:49
183.2 2025/09/03 15:54:49
7 183.2 2025/09/03 15:54:49
104 183.2 2025/09/03 15:54:49
76 183.2 2025/09/03 15:54:49
160
147		 183.3 2025/09/03 15:56:28
183.3 2025/09/03 15:56:28
293 183.3 2025/09/03 15:56:28
166 183.3 2025/09/03 15:56:28
138
95		 183.3 2025/09/03 15:56:28
183.3 2025/09/03 15:56:28
217 183.1 2025/09/03 15:56:31
166 183.1 2025/09/03 15:56:31
119 183.1 2025/09/03 16:00:01
365
33		 183.1 2025/09/03 16:00:01
183.3 2025/09/03 16:01:29
5 183.3 2025/09/03 16:01:29
104 183.3 2025/09/03 16:01:29
200 183.3 2025/09/03 16:01:29
576
299		 183.3 2025/09/03 16:01:49
183.3 2025/09/03 16:01:49
312 183.3 2025/09/03 16:04:30
320 183.3 2025/09/03 16:04:30
297
120		 183.5 2025/09/03 16:05:25
183.5 2025/09/03 16:05:25
91 183.5 2025/09/03 16:05:25
543 183.7 2025/09/03 16:09:48
276
903		 183.7 2025/09/03 16:09:48
183.7 2025/09/03 16:09:48
277 183.8 2025/09/03 16:10:17
32 183.8 2025/09/03 16:10:17
87
246		 183.8 2025/09/03 16:10:17
183.8 2025/09/03 16:10:17
206 183.8 2025/09/03 16:10:17
543 183.8 2025/09/03 16:12:09
79
248		 183.8 2025/09/03 16:12:38
183.8 2025/09/03 16:12:38
48 183.8 2025/09/03 16:12:41
7 183.8 2025/09/03 16:12:58
248
80		 183.8 2025/09/03 16:12:58
183.7 2025/09/03 16:12:58
252 183.7 2025/09/03 16:12:58
195 183.7 2025/09/03 16:12:58
152 183.6 2025/09/03 16:13:21
303
142		 183.6 2025/09/03 16:13:21
183.6 2025/09/03 16:13:21
286 183.6 2025/09/03 16:13:21
278 183.6 2025/09/03 16:13:21
278
131		 183.6 2025/09/03 16:13:21
183.5 2025/09/03 16:14:35
329 183.5 2025/09/03 16:14:35
353 183.6 2025/09/03 16:16:34
9
277		 183.6 2025/09/03 16:16:34
183.6 2025/09/03 16:16:34
930 183.6 2025/09/03 16:17:18
98 183.6 2025/09/03 16:17:22
129 183.6 2025/09/03 16:17:22
182
127		 183.5 2025/09/03 16:21:14
183.5 2025/09/03 16:21:14
356 183.5 2025/09/03 16:21:14
73 183.6 2025/09/03 16:21:28
239
7		 183.6 2025/09/03 16:21:28
183.6 2025/09/03 16:21:44
349 183.6 2025/09/03 16:22:44
185 183.5 2025/09/03 16:24:49
229
309		 183.6 2025/09/03 16:26:05
183.6 2025/09/03 16:26:05
284 183.6 2025/09/03 16:26:05
42 183.6 2025/09/03 16:26:05
154
21		 183.6 2025/09/03 16:26:05
183.6 2025/09/03 16:26:05
144 183.6 2025/09/03 16:26:05
69 183.6 2025/09/03 16:27:07
376 183.6 2025/09/03 16:27:07
241
404		 183.6 2025/09/03 16:27:47
183.6 2025/09/03 16:27:47
299 183.6 2025/09/03 16:27:47
25 183.5 2025/09/03 16:29:26
350
129		 183.6 2025/09/03 16:29:27
183.6 2025/09/03 16:29:27
584 183.6 2025/09/03 16:29:42
4 183.6 2025/09/03 16:30:49
46
56		 183.6 2025/09/03 16:31:41
183.6 2025/09/03 16:31:41
702 183.6 2025/09/03 16:31:41
17 183.6 2025/09/03 16:31:41
28
132		 183.6 2025/09/03 16:31:41
183.6 2025/09/03 16:31:42

183.6 2025/09/03 16:33:35

Volume Price Time - GMT
900
335		 183.6 2025/09/03 16:33:35
183.6 2025/09/03 16:33:36
135 183.6 2025/09/03 16:33:36
129
129		 183.6 2025/09/03 16:33:36
183.6 2025/09/03 16:34:12
284 183.6 2025/09/03 16:34:12
1147 183.6 2025/09/03 16:35:18
256
24		 183.6 2025/09/03 16:35:18
183.6 2025/09/03 16:35:18
3 183.6 2025/09/03 16:35:18
174
1533		 183.6 2025/09/03 16:36:02
183.5 2025/09/03 16:40:30
82 183.6 2025/09/03 16:40:30
45
304		 183.6 2025/09/03 16:40:30
183.6 2025/09/03 16:40:30
306 183.6 2025/09/03 16:40:38
274 183.6 2025/09/03 16:40:45
79
36		 183.6 2025/09/03 16:41:48
183.6 2025/09/03 16:43:45
68 183.6 2025/09/03 16:43:50
925
2000		 183.6 2025/09/03 16:43:50
183.6 2025/09/03 16:43:50
193 183.6 2025/09/03 16:43:50
613
165		 183.6 2025/09/03 16:43:50
183.6 2025/09/03 16:43:50
140 183.6 2025/09/03 16:43:50
129 183.6 2025/09/03 16:43:50
2000
197		 183.7 2025/09/03 16:47:32
183.7 2025/09/03 16:47:32
332 183.7 2025/09/03 16:53:07
181
82		 184.6 2025/09/04 09:03:30
184.6 2025/09/04 09:03:30
327 184.6 2025/09/04 09:03:30
295 184.6 2025/09/04 09:03:30
70
82		 184.6 2025/09/04 09:09:05
184.6 2025/09/04 09:09:05
268 184.6 2025/09/04 09:09:05
120
120		 184.6 2025/09/04 09:09:05
184.6 2025/09/04 09:09:05
221 184.6 2025/09/04 09:09:05
59
86		 184.6 2025/09/04 09:09:05
184.3 2025/09/04 09:14:57
512 184.4 2025/09/04 09:16:13
395 184.5 2025/09/04 09:17:58
125
79		 184.2 2025/09/04 09:22:08
184.2 2025/09/04 09:22:08
12 184.4 2025/09/04 09:25:52
76
205		 184.4 2025/09/04 09:25:52
184.4 2025/09/04 09:25:52
268 184.4 2025/09/04 09:25:52
170 184.4 2025/09/04 09:25:52
166
543		 184.4 2025/09/04 09:25:52
184.5 2025/09/04 09:34:17
362 184.5 2025/09/04 09:34:17
10
60		 184.6 2025/09/04 09:43:09
184.6 2025/09/04 09:43:09
3 184.6 2025/09/04 09:43:09
49
265		 184.6 2025/09/04 09:43:09
184.6 2025/09/04 09:43:09
300 184.6 2025/09/04 09:47:17
268 184.6 2025/09/04 09:47:17
343
174		 184.6 2025/09/04 09:47:17
184.5 2025/09/04 09:56:31
163 184.4 2025/09/04 09:58:02
49
76		 184.4 2025/09/04 09:58:13
184.5 2025/09/04 10:01:28
76 184.5 2025/09/04 10:01:28
76
76		 184.5 2025/09/04 10:01:28
184.5 2025/09/04 10:01:28
76 184.5 2025/09/04 10:01:28
76 184.5 2025/09/04 10:01:28
76
76		 184.5 2025/09/04 10:01:28
184.5 2025/09/04 10:01:28
76 184.5 2025/09/04 10:01:28
76
76		 184.5 2025/09/04 10:01:28
184.5 2025/09/04 10:01:28
66 184.5 2025/09/04 10:01:28
66 184.4 2025/09/04 10:14:22
76
244		 184.5 2025/09/04 10:14:22
184.5 2025/09/04 10:14:22
22 184.5 2025/09/04 10:14:22
91
412		 184.4 2025/09/04 10:14:22
184.4 2025/09/04 10:14:23
315 184.3 2025/09/04 10:15:46
68
1		 184.5 2025/09/04 10:25:22
184.5 2025/09/04 10:25:22
169 184.5 2025/09/04 10:25:22
10
209		 184.5 2025/09/04 10:25:22
268 184.5 2025/09/04 10:25:22
184.5 2025/09/04 10:25:22
199 184.5 2025/09/04 10:25:22
215
248		 184.5 2025/09/04 10:33:32
184.6 2025/09/04 10:39:57
506 184.6 2025/09/04 10:39:57
397
771		 184.7 2025/09/04 10:56:47
184.7 2025/09/04 10:56:47
76 184.7 2025/09/04 10:56:47
132 184.7 2025/09/04 10:56:47
21
47		 184.7 2025/09/04 10:56:47
184.7 2025/09/04 10:56:47
15 184.7 2025/09/04 10:56:58
96
258		 184.6 2025/09/04 11:01:15
184.5 2025/09/04 11:08:27
287 184.5 2025/09/04 11:13:09
36 184.5 2025/09/04 11:13:09
125
32		 184.5 2025/09/04 11:13:09
184.5 2025/09/04 11:13:09
18 184.5 2025/09/04 11:13:09
1
447		 184.5 2025/09/04 11:13:09
184.5 2025/09/04 11:13:47
141 184.4 2025/09/04 11:18:33
230
12		 184.3 2025/09/04 11:27:05
184.5 2025/09/04 11:33:05
284 184.5 2025/09/04 11:33:05
79 184.5 2025/09/04 11:33:05
382
270		 184.5 2025/09/04 11:33:05
184.5 2025/09/04 11:42:38
16 184.5 2025/09/04 11:42:38
582
11		 184.5 2025/09/04 11:42:38
184.5 2025/09/04 11:42:38

184.4 2025/09/04 11:46:58

Volume Price Time - GMT
56 184.3 2025/09/04 11:57:53
100 184.3 2025/09/04 11:57:53
1
9		 184.3 2025/09/04 11:57:53
193 184.3 2025/09/04 11:57:53
184.3 2025/09/04 11:57:53
25 184.3 2025/09/04 11:57:53
244 184.3 2025/09/04 11:57:53
77 184.3 2025/09/04 11:57:53
163 184.3 2025/09/04 11:57:53
65
10		 184.3 2025/09/04 12:11:06
42 184.3 2025/09/04 12:11:06
184.3 2025/09/04 12:11:06
53 184.3 2025/09/04 12:11:06
325 184.3 2025/09/04 12:11:06
158 184.3 2025/09/04 12:11:06
22 184.3 2025/09/04 12:11:06
153 184.2 2025/09/04 12:12:44
76
130		 184.5 2025/09/04 12:24:20
184.5 2025/09/04 12:24:20
197 184.5 2025/09/04 12:24:20
321 184.3 2025/09/04 12:31:27
24 184.3 2025/09/04 12:37:20
33 184.3 2025/09/04 12:37:20
18
189		 184.3 2025/09/04 12:37:20
184.2 2025/09/04 12:37:28
220 184.2 2025/09/04 12:41:15
640 184.2 2025/09/04 12:41:33
21 184.3 2025/09/04 12:55:57
267 184.4 2025/09/04 12:55:57
149 184.4 2025/09/04 12:55:57
383
1		 184.4 2025/09/04 12:55:57
184.4 2025/09/04 13:09:04
31 184.4 2025/09/04 13:09:04
30 184.4 2025/09/04 13:09:04
98 184.4 2025/09/04 13:09:04
76 184.4 2025/09/04 13:12:07
32
98		 184.4 2025/09/04 13:12:07
184.4 2025/09/04 13:12:07
1 184.4 2025/09/04 13:12:07
3 184.4 2025/09/04 13:12:07
267 184.4 2025/09/04 13:12:07
76 184.4 2025/09/04 13:12:07
28
753		 184.4 2025/09/04 13:12:07
184.4 2025/09/04 13:22:20
321 184.4 2025/09/04 13:36:03
267 184.4 2025/09/04 13:36:03
279 184.4 2025/09/04 13:36:04
300 184.4 2025/09/04 13:47:40
31
32		 184.5 2025/09/04 13:54:49
184.6 2025/09/04 13:59:17
192 184.6 2025/09/04 13:59:17
43 184.6 2025/09/04 13:59:17
89 184.6 2025/09/04 13:59:17
260 184.6 2025/09/04 13:59:21
448
225		 184.6 2025/09/04 13:59:21
184.7 2025/09/04 14:12:06
268 184.7 2025/09/04 14:12:06
221 184.7 2025/09/04 14:12:06
131 184.7 2025/09/04 14:12:06
74
119		 184.7 2025/09/04 14:12:06
184.5 2025/09/04 14:14:51
241 184.4 2025/09/04 14:27:07
22 184.5 2025/09/04 14:32:04
128 184.5 2025/09/04 14:32:04
62 184.5 2025/09/04 14:32:04
172
31		 184.5 2025/09/04 14:32:04
353 184.5 2025/09/04 14:32:04
184.5 2025/09/04 14:32:04
4 184.6 2025/09/04 14:32:05
265 184.3 2025/09/04 14:38:21
20 184.5 2025/09/04 14:45:09
292
213		 184.5 2025/09/04 14:45:09
184.5 2025/09/04 14:45:09
98 184.5 2025/09/04 14:45:09
345 184.7 2025/09/04 14:53:30
614 184.7 2025/09/04 14:53:30
79 184.6 2025/09/04 14:57:00
221 184.5 2025/09/04 15:03:52
63
36		 184.6 2025/09/04 15:07:31
184.6 2025/09/04 15:07:31
250 184.6 2025/09/04 15:07:31
74 184.6 2025/09/04 15:07:31
263 184.6 2025/09/04 15:10:03
1 184.7 2025/09/04 15:15:39
17
76		 184.7 2025/09/04 15:15:39
184.7 2025/09/04 15:15:39
114 184.7 2025/09/04 15:15:39
262 184.7 2025/09/04 15:16:41
203 184.8 2025/09/04 15:19:57
257 184.8 2025/09/04 15:19:57
302
31		 184.7 2025/09/04 15:25:44
184.8 2025/09/04 15:29:23
99 184.8 2025/09/04 15:29:23
140 184.8 2025/09/04 15:29:23
98 184.8 2025/09/04 15:29:23
56 184.8 2025/09/04 15:29:23
98
189		 184.8 2025/09/04 15:29:23
184.8 2025/09/04 15:29:23
176 184.8 2025/09/04 15:29:23
84 184.8 2025/09/04 15:30:01
37 184.8 2025/09/04 15:32:15
25
77		 184.8 2025/09/04 15:32:48
184.9 2025/09/04 15:37:01
28 184.9 2025/09/04 15:37:01
118 184.9 2025/09/04 15:37:01
210 184.9 2025/09/04 15:37:01
236 184.9 2025/09/04 15:37:01
173
37		 184.9 2025/09/04 15:37:01
40 184.9 2025/09/04 15:37:01
184.9 2025/09/04 15:37:01
69 184.9 2025/09/04 15:39:20
25 184.9 2025/09/04 15:40:11
47 184.9 2025/09/04 15:40:11
77
19		 184.9 2025/09/04 15:40:11
184.9 2025/09/04 15:40:11
31 184.9 2025/09/04 15:40:24
77 184.9 2025/09/04 15:40:24
51 184.9 2025/09/04 15:40:24
19
77		 184.9 2025/09/04 15:40:24
184.9 2025/09/04 15:42:57

184.9 2025/09/04 15:42:57

Volume Price Time - GMT
52 184.9 2025/09/04 15:42:57
59 184.9 2025/09/04 15:42:57
1
16		 184.9 2025/09/04 15:42:57
184.9 2025/09/04 15:42:57
267 184.9 2025/09/04 15:45:27
496 184.9 2025/09/04 15:45:27
52
1		 184.9 2025/09/04 15:46:31
184.9 2025/09/04 15:46:31
237 184.9 2025/09/04 15:46:31
11 184.9 2025/09/04 15:46:31
18 185 2025/09/04 15:57:14
155
200		 185 2025/09/04 15:57:14
185 2025/09/04 15:57:14
141 185 2025/09/04 15:57:14
55 185 2025/09/04 15:57:14
49
53		 185 2025/09/04 15:57:14
185 2025/09/04 15:57:14
73 185 2025/09/04 15:57:19
15 185 2025/09/04 15:57:19
14 185 2025/09/04 15:57:24
6
27		 185 2025/09/04 15:58:05
185 2025/09/04 15:58:46
41 185 2025/09/04 15:58:48
227 184.9 2025/09/04 15:59:46
248 185 2025/09/04 16:03:40
105
288		 185 2025/09/04 16:04:18
185 2025/09/04 16:04:18
173 185 2025/09/04 16:04:18
165 185 2025/09/04 16:04:18
31
99		 185 2025/09/04 16:05:19
185 2025/09/04 16:05:19
105 185 2025/09/04 16:05:19
148 185 2025/09/04 16:05:19
1 185 2025/09/04 16:05:19
44
221		 185 2025/09/04 16:05:19
185 2025/09/04 16:05:19
343 185 2025/09/04 16:05:19
12 185 2025/09/04 16:05:19
105
77		 185 2025/09/04 16:07:52
185 2025/09/04 16:07:52
103 185 2025/09/04 16:07:52
27 185 2025/09/04 16:07:52
52
343		 185 2025/09/04 16:07:52
185 2025/09/04 16:07:52
78 185 2025/09/04 16:08:53
40 185 2025/09/04 16:08:53
148 185 2025/09/04 16:08:53
343
44		 185 2025/09/04 16:08:53
185 2025/09/04 16:08:53
203 184.9 2025/09/04 16:09:31
6 184.9 2025/09/04 16:10:24
1
57		 184.9 2025/09/04 16:10:24
184.9 2025/09/04 16:10:24
1 184.9 2025/09/04 16:10:24
3 184.9 2025/09/04 16:10:24
266 184.8 2025/09/04 16:11:42
92
32		 185.3 2025/09/04 16:41:11
185.3 2025/09/04 16:41:11
27 185.3 2025/09/04 16:41:11
543
77		 185.3 2025/09/04 16:41:11
185.3 2025/09/04 16:41:11
1 185.3 2025/09/04 16:41:11
162 185.3 2025/09/04 16:41:11
266
110		 185.3 2025/09/04 16:41:11
185.3 2025/09/04 16:41:11
92 185.3 2025/09/04 16:41:11
342
92		 185.3 2025/09/04 16:41:11
185.3 2025/09/04 16:41:40
28 185.3 2025/09/04 16:41:40
92 185.3 2025/09/04 16:42:03
36
346		 185.3 2025/09/04 16:42:06
185.3 2025/09/04 16:46:02
3 185.3 2025/09/04 16:46:02
36 185.5 2025/09/04 16:50:18
425
32		 185.5 2025/09/04 16:50:18
185.5 2025/09/04 16:50:18
3 185.5 2025/09/04 16:50:18
19 185.5 2025/09/04 16:50:18
52
131		 185.5 2025/09/04 16:50:18
185.5 2025/09/04 16:50:18
91 185.5 2025/09/04 16:50:18
456 185.5 2025/09/04 16:50:18
267
191		 185.5 2025/09/04 16:50:18
185.5 2025/09/04 16:51:22
328 185.5 2025/09/04 16:51:22
38 185.3 2025/09/04 16:54:59
893 186.4 2025/09/05 09:03:42
13
61		 186.2 2025/09/05 09:04:40
186.2 2025/09/05 09:04:40
29 186.1 2025/09/05 09:05:33
42 186.1 2025/09/05 09:06:17
183
142		 186 2025/09/05 09:08:24
185.9 2025/09/05 09:09:43
46 185.9 2025/09/05 09:09:43
156 185.7 2025/09/05 09:12:25
119 185.7 2025/09/05 09:13:37
119
18		 185.7 2025/09/05 09:13:37
185.7 2025/09/05 09:13:37
215 185.7 2025/09/05 09:13:37
119 185.7 2025/09/05 09:13:37
121
210		 185.7 2025/09/05 09:13:37
185.7 2025/09/05 09:13:37
5 185.7 2025/09/05 09:13:37
60 185.7 2025/09/05 09:19:37
857
492		 185.9 2025/09/05 09:21:18
185.8 2025/09/05 09:28:52
234 185.8 2025/09/05 09:28:52
140 185.8 2025/09/05 09:28:52
194
263		 185.8 2025/09/05 09:37:00
185.8 2025/09/05 09:37:00
37 185.7 2025/09/05 09:41:02
250 185.7 2025/09/05 09:41:02
116
347		 185.8 2025/09/05 09:44:38
185.8 2025/09/05 09:44:38
106 185.8 2025/09/05 09:44:38
36 185.8 2025/09/05 09:44:38
231
672		 185.6 2025/09/05 09:45:30
185.6 2025/09/05 09:53:47
51 185.6 2025/09/05 09:53:47
1 185.6 2025/09/05 09:53:47

185.6 2025/09/05 09:53:47

Volume Price Time - GMT
162 185.8 2025/09/05 10:03:27
170
90		 185.8 2025/09/05 10:03:36
186.1 2025/09/05 10:07:00
266 186.1 2025/09/05 10:07:00
262 186.1 2025/09/05 10:07:00
40
230		 186.1 2025/09/05 10:07:01
186.1 2025/09/05 10:07:01
3 186 2025/09/05 10:16:40
3 186 2025/09/05 10:16:41
423
464		 186 2025/09/05 10:17:37
186 2025/09/05 10:17:37
84 185.9 2025/09/05 10:21:00
277 185.9 2025/09/05 10:22:53
104 186.4 2025/09/05 10:31:55
77
118		 186.4 2025/09/05 10:31:55
186.4 2025/09/05 10:31:55
103 186.4 2025/09/05 10:31:55
266 186.4 2025/09/05 10:31:55
222 186.4 2025/09/05 10:31:55
307
66		 186.5 2025/09/05 10:36:30
186.5 2025/09/05 10:38:12
314 187 2025/09/05 10:56:13
9 187 2025/09/05 10:56:13
37 187 2025/09/05 10:56:13
739
50		 187 2025/09/05 10:56:13
187 2025/09/05 10:56:34
138 187 2025/09/05 10:56:34
44 187 2025/09/05 11:04:27
266 187.1 2025/09/05 11:04:27
120
113		 187.1 2025/09/05 11:04:27
187.1 2025/09/05 11:04:27
9 187 2025/09/05 11:11:04
89 187 2025/09/05 11:11:04
71 187.1 2025/09/05 11:11:04
44
118		 187 2025/09/05 11:11:04
187 2025/09/05 11:11:04
118 187.1 2025/09/05 11:11:04
254 187.1 2025/09/05 11:11:04
92 187.1 2025/09/05 11:11:04
17
21		 187.1 2025/09/05 11:22:15
187.1 2025/09/05 11:22:15
16 187.1 2025/09/05 11:22:15
2 187.1 2025/09/05 11:22:15
84 187.1 2025/09/05 11:22:15
66
25		 187 2025/09/05 11:22:58
187 2025/09/05 11:25:18
100 187 2025/09/05 11:25:27
140 187.1 2025/09/05 11:27:26
91
171		 187.1 2025/09/05 11:27:26
368 187.1 2025/09/05 11:27:26
187.1 2025/09/05 11:27:26
61 187.1 2025/09/05 11:29:22
91 187.1 2025/09/05 11:29:22
189
218		 187.1 2025/09/05 11:35:47
186.9 2025/09/05 11:42:00
9 187.1 2025/09/05 11:46:10
15 187.1 2025/09/05 11:46:10
835 187.1 2025/09/05 11:46:10
102
115		 187 2025/09/05 11:48:13
187.4 2025/09/05 11:58:13
111 187.4 2025/09/05 11:58:13
271 187.4 2025/09/05 12:03:56
14 187.4 2025/09/05 12:03:56
14
100		 187.4 2025/09/05 12:03:56
187.4 2025/09/05 12:03:56
260 187.4 2025/09/05 12:03:56
55 187.4 2025/09/05 12:03:56
155
24		 187.4 2025/09/05 12:04:15
187.4 2025/09/05 12:04:22
180 187.3 2025/09/05 12:13:46
246 187.4 2025/09/05 12:20:27
69 187.5 2025/09/05 12:27:04
44
547		 187.5 2025/09/05 12:27:04
187.5 2025/09/05 12:27:04
124 187.6 2025/09/05 12:27:09
37 187.6 2025/09/05 12:27:09
4 187.6 2025/09/05 12:39:01
3
70		 187.6 2025/09/05 12:39:01
187.6 2025/09/05 12:39:01
844 187.6 2025/09/05 12:40:02
36 187.4 2025/09/05 12:48:45
23
99		 187.4 2025/09/05 12:48:45
187.4 2025/09/05 12:48:45
119 187.4 2025/09/05 12:56:49
121 187.4 2025/09/05 12:56:49
142 187.4 2025/09/05 12:56:49
86
28		 187.4 2025/09/05 12:56:49
187.4 2025/09/05 12:56:49
390 187.4 2025/09/05 12:56:49
9 187.3 2025/09/05 13:01:58
103
12		 187.3 2025/09/05 13:01:58
103 187.3 2025/09/05 13:01:58
187.9 2025/09/05 13:13:35
264 187.9 2025/09/05 13:13:35
171 187.9 2025/09/05 13:13:35
7
50		 187.9 2025/09/05 13:13:35
187.9 2025/09/05 13:13:35
159 187.9 2025/09/05 13:13:35
267 188.2 2025/09/05 13:24:51
289 188.1 2025/09/05 13:26:43
314
165		 188.1 2025/09/05 13:27:14
188.3 2025/09/05 13:39:52
1 188.3 2025/09/05 13:41:04
168 188.3 2025/09/05 13:41:18
219 188.4 2025/09/05 13:51:54
136
539		 188.4 2025/09/05 13:51:54
188.4 2025/09/05 13:51:54
36 188.4 2025/09/05 13:56:27
1 188.5 2025/09/05 14:01:53
70
1		 188.5 2025/09/05 14:01:53
188.5 2025/09/05 14:02:55
100 188.5 2025/09/05 14:02:55
136 188.5 2025/09/05 14:02:55
200
215		 188.5 2025/09/05 14:02:55
188.5 2025/09/05 14:02:55
16 188.5 2025/09/05 14:02:55
84 188.5 2025/09/05 14:04:46
54 188.6 2025/09/05 14:14:36
231
75		 188.6 2025/09/05 14:14:36
188.6 2025/09/05 14:14:36

188.6 2025/09/05 14:14:36

Volume Price Time - GMT
531 188.6 2025/09/05 14:22:44
151 188.6 2025/09/05 14:22:44
45 188.6 2025/09/05 14:22:44
75 188.6 2025/09/05 14:22:44
110 188.5 2025/09/05 14:25:09
161 188.2 2025/09/05 14:26:46
278 188.2 2025/09/05 14:30:41
120 188 2025/09/05 14:34:02
174 187.8 2025/09/05 14:36:37
149 188 2025/09/05 14:46:14
10 188 2025/09/05 14:46:14
1 188 2025/09/05 14:46:14
2 188 2025/09/05 14:46:14
1 188 2025/09/05 14:46:14
161 188.2 2025/09/05 14:49:22
275 188.2 2025/09/05 14:49:25
624 188.2 2025/09/05 14:49:25
63 188.1 2025/09/05 14:58:08
296 188.4 2025/09/05 15:05:59
225 188.4 2025/09/05 15:05:59
210 188.4 2025/09/05 15:05:59
139 188.4 2025/09/05 15:05:59
187 188.5 2025/09/05 15:10:31
296 188.5 2025/09/05 15:10:31
225 188.5 2025/09/05 15:10:31
152 188.5 2025/09/05 15:10:31
99 188.5 2025/09/05 15:20:42
543 188.5 2025/09/05 15:21:42
139 188.5 2025/09/05 15:21:42
75 188.5 2025/09/05 15:21:42
66 188.5 2025/09/05 15:30:43
250 188.5 2025/09/05 15:30:43
1 188.5 2025/09/05 15:30:43
2 188.5 2025/09/05 15:30:43
1 188.5 2025/09/05 15:30:43
4 188.5 2025/09/05 15:30:43
1 188.5 2025/09/05 15:30:43
1 188.5 2025/09/05 15:30:43
1 188.5 2025/09/05 15:30:43
1 188.5 2025/09/05 15:30:43
476 188.5 2025/09/05 15:30:43
52
188.5 2025/09/05 15:30:43
87 188.5 2025/09/05 15:30:43
299 188.6 2025/09/05 15:35:39
221 188.8 2025/09/05 15:40:37
3 188.8 2025/09/05 15:40:37
181 188.8 2025/09/05 15:40:37
100 188.8 2025/09/05 15:40:37
401 188.8 2025/09/05 15:40:37
212 188.5 2025/09/05 15:41:57
169 188.7 2025/09/05 15:47:04
327 188.7 2025/09/05 15:50:20
323 188.6 2025/09/05 15:52:40
285 188.4 2025/09/05 15:59:43
357
188.2 2025/09/05 16:06:08
263 188.2 2025/09/05 16:08:53
321 188.1 2025/09/05 16:14:33
310 188 2025/09/05 16:14:58
171 187.9 2025/09/05 16:22:56
405 187.9 2025/09/05 16:22:56
296 187.6 2025/09/05 16:28:30
338 187.6 2025/09/05 16:32:22
135 187.4 2025/09/05 16:35:15
37 187.4 2025/09/05 16:35:15
294 187.6 2025/09/05 16:44:28
118 187.6 2025/09/05 16:44:28
365 187.6 2025/09/05 16:44:28
77 187.6 2025/09/05 16:49:28
30 187.6 2025/09/05 16:49:28
47 187.6 2025/09/05 16:49:28
8 187.6 2025/09/05 16:49:28

More from ISS

Call Transcript 2025
Nov 24
Transaction in Own Shares 2025
Nov 24
Transaction in Own Shares 2025
Nov 24
Transaction in Own Shares 2025
Nov 17
Regulatory Filings 2025
Nov 17
Regulatory Filings 2025
Nov 17
Transaction in Own Shares 2025
Nov 10
Regulatory Filings 2025
Nov 10
Regulatory Filings 2025
Nov 10
Transaction in Own Shares 2025
Nov 3
View all filings →

Talk to a Data Expert

Have a question? We'll get back to you promptly.