| Zeit | Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 16:21:46 | 69,59 $ | 287 | 19.972 $ | 8.707 | 0,61 M $ | ||
| 16:21:46 | 69,59 $ | 100 | 6.959 $ | 8.420 | 0,59 M $ | ||
| 16:17:43 | 69,20 $ | 100 | 6.920 $ | 8.320 | 0,58 M $ | ||
| 16:04:02 | 69,92 $ | 124 | 8.670 $ | 8.220 | 0,57 M $ | ||
| 16:01:30 | 69,95 $ | 100 | 6.995 $ | 8.096 | 0,56 M $ | ||
| 16:01:30 | 69,98 $ | 100 | 6.998 $ | 7.996 | 0,56 M $ | ||
| 16:01:01 | 70,10 $ | 100 | 7.010 $ | 7.896 | 0,55 M $ | ||
| 16:01:01 | 70,11 $ | 100 | 7.011 $ | 7.796 | 0,54 M $ | ||
| 15:59:36 | 70,10 $ | 100 | 7.010 $ | 7.696 | 0,54 M $ | ||
| 15:48:08 | 70,02 $ | 100 | 7.002 $ | 7.596 | 0,53 M $ | ||
| 15:48:08 | 70,02 $ | 200 | 14.004 $ | 7.496 | 0,52 M $ | ||
| 15:43:55 | 70,02 $ | 200 | 14.004 $ | 7.296 | 0,51 M $ | ||
| 15:43:55 | 70,02 $ | 100 | 7.002 $ | 7.096 | 494 T $ | ||
| 15:34:40 | 69,98 $ | 400 | 27.992 $ | 6.996 | 487 T $ | ||
| 15:31:53 | 69,96 $ | 114 | 7.975 $ | 6.596 | 459 T $ | ||
| 15:22:55 | 70,36 $ | 100 | 7.036 $ | 6.482 | 451 T $ | ||
| 15:20:24 | 70,08 $ | 100 | 7.008 $ | 6.382 | 444 T $ | ||
| 15:18:08 | 69,85 $ | 100 | 6.985 $ | 6.282 | 437 T $ | ||
| 15:18:08 | 69,85 $ | 110 | 7.683 $ | 6.182 | 430 T $ | ||
| 15:17:00 | 69,82 $ | 100 | 6.982 $ | 6.072 | 422 T $ | ||
| 15:17:00 | 69,82 $ | 100 | 6.982 $ | 5.972 | 415 T $ | ||
| 15:16:36 | 69,79 $ | 100 | 6.979 $ | 5.872 | 408 T $ | ||
| 15:16:26 | 69,90 $ | 100 | 6.990 $ | 5.772 | 401 T $ | ||
| 15:16:26 | 69,86 $ | 100 | 6.986 $ | 5.672 | 394 T $ | ||
| 14:58:21 | 68,99 $ | 120 | 8.279 $ | 5.572 | 387 T $ | ||
| 14:57:56 | 68,96 $ | 149 | 10.275 $ | 5.452 | 379 T $ | ||
| 14:50:35 | 68,87 $ | 100 | 6.887 $ | 5.303 | 369 T $ | ||
| 14:50:05 | 69,13 $ | 100 | 6.913 $ | 5.203 | 362 T $ | ||
| 14:50:05 | 69,13 $ | 123 | 8.503 $ | 5.103 | 355 T $ | ||
| 14:50:05 | 69,13 $ | 100 | 6.913 $ | 4.980 | 346 T $ | ||
| 14:50:05 | 69,13 $ | 100 | 6.913 $ | 4.880 | 339 T $ | ||
| 14:48:00 | 69,04 $ | 100 | 6.904 $ | 4.780 | 332 T $ | ||
| 14:47:56 | 69,10 $ | 100 | 6.910 $ | 4.680 | 326 T $ | ||
| 14:47:56 | 69,10 $ | 100 | 6.910 $ | 4.580 | 319 T $ | ||
| 14:47:56 | 69,10 $ | 100 | 6.910 $ | 4.480 | 312 T $ | ||
| 14:47:56 | 69,10 $ | 100 | 6.910 $ | 4.380 | 305 T $ | ||
| 14:47:56 | 69,09 $ | 100 | 6.909 $ | 4.280 | 298 T $ | ||
| 14:47:42 | 69,02 $ | 141 | 9.732 $ | 4.180 | 291 T $ | ||
| 14:46:02 | 69,26 $ | 100 | 6.926 $ | 4.039 | 281 T $ | ||
| 14:45:46 | 69,34 $ | 100 | 6.934 $ | 3.939 | 274 T $ | ||
| 14:45:46 | 69,33 $ | 100 | 6.933 $ | 3.839 | 267 T $ | ||
| 14:45:46 | 69,33 $ | 100 | 6.933 $ | 3.739 | 261 T $ | ||
| 14:45:44 | 69,225 $ | 100 | 6.922 $ | 3.639 | 254 T $ | ||
| 14:43:53 | 69,435 $ | 100 | 6.944 $ | 3.539 | 247 T $ | ||
| 14:43:50 | 69,49 $ | 100 | 6.949 $ | 3.439 | 240 T $ | ||
| 14:41:05 | 69,62 $ | 204 | 14.202 $ | 3.339 | 233 T $ | ||
| 14:41:05 | 69,62 $ | 100 | 6.962 $ | 3.135 | 219 T $ | ||
| 14:41:05 | 69,64 $ | 100 | 6.964 $ | 3.035 | 212 T $ | ||
| 14:41:01 | 69,66 $ | 100 | 6.966 $ | 2.935 | 205 T $ | ||
| 14:40:41 | 69,67 $ | 100 | 6.967 $ | 2.835 | 198 T $ | ||
| 14:40:41 | 69,67 $ | 314 | 21.876 $ | 2.735 | 191 T $ | ||
| 14:40:41 | 69,67 $ | 229 | 15.954 $ | 2.421 | 169 T $ | ||
| 14:40:39 | 69,52 $ | 100 | 6.952 $ | 2.192 | 153 T $ | ||
| 14:38:53 | 69,925 $ | 142 | 9.929 $ | 2.092 | 146 T $ | ||
| 14:38:18 | 69,94 $ | 100 | 6.994 $ | 1.950 | 136 T $ | ||
| 14:35:44 | 69,78 $ | 100 | 6.978 $ | 1.850 | 129 T $ | ||
| 14:35:27 | 69,82 $ | 100 | 6.982 $ | 1.750 | 122 T $ | ||
| 14:35:27 | 69,82 $ | 100 | 6.982 $ | 1.650 | 115 T $ | ||
| 14:35:27 | 69,84 $ | 100 | 6.984 $ | 1.550 | 108 T $ | ||
| 14:35:26 | 69,92 $ | 100 | 6.992 $ | 1.450 | 101 T $ | ||
| 14:34:36 | 69,855 $ | 200 | 13.971 $ | 1.350 | 94 T $ | ||
| 14:32:11 | 69,62 $ | 100 | 6.962 $ | 1.150 | 80 T $ | ||
| 14:32:11 | 69,63 $ | 100 | 6.963 $ | 1.050 | 73 T $ | ||
| 14:32:11 | 69,605 $ | 100 | 6.961 $ | 950 | 66 T $ | ||
| 14:32:11 | 69,61 $ | 200 | 13.922 $ | 850 | 59 T $ | ||
| 14:32:11 | 69,61 $ | 348 | 24.224 $ | 650 | 45.298 $ | ||
| 14:32:11 | 69,42 $ | 100 | 6.942 $ | 302 | 21.074 $ | ||
| 14:30:03 | 69,96 $ | 101 | 7.066 $ | 202 | 14.132 $ | ||
| 14:30:03 | 69,96 $ | 101 | 7.066 $ | 101 | 7.066 $ |