| Zeit | Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 07:30:11 | 16,02 € | 30 | 481 € | 30 | 481 € | ||
| 07:31:28 | 16,02 € | 245 | 3.925 € | 275 | 4.406 € | ||
| 08:20:57 | 16,02 € | 240 | 3.845 € | 515 | 8.250 € | ||
| 08:26:45 | 16,18 € | 462 | 7.475 € | 977 | 15.725 € | ||
| 08:27:25 | 16,18 € | 538 | 8.705 € | 1.515 | 24.430 € | ||
| 08:28:13 | 16,18 € | 40 | 647 € | 1.555 | 25.078 € | ||
| 08:46:16 | 16,18 € | 200 | 3.236 € | 1.755 | 28.314 € | ||
| 08:46:39 | 16,18 € | 300 | 4.854 € | 2.055 | 33.168 € | ||
| 08:53:32 | 16,18 € | 20 | 324 € | 2.075 | 33.491 € | ||
| 09:11:46 | 16,20 € | 100 | 1.620 € | 2.175 | 35.111 € | ||
| 09:14:48 | 16,20 € | 100 | 1.620 € | 2.275 | 36.731 € | ||
| 09:16:47 | 16,14 € | 10 | 161 € | 2.285 | 36.893 € | ||
| 09:18:28 | 16,14 € | 200 | 3.228 € | 2.485 | 40.121 € | ||
| 09:18:29 | 16,14 € | 100 | 1.614 € | 2.585 | 41.735 € | ||
| 09:21:39 | 16,20 € | 120 | 1.944 € | 2.705 | 43.679 € | ||
| 09:36:20 | 16,48 € | 370 | 6.098 € | 3.075 | 49.776 € | ||
| 09:36:44 | 16,48 € | 370 | 6.098 € | 3.445 | 56 T € | ||
| 09:36:46 | 16,48 € | 370 | 6.098 € | 3.815 | 62 T € | ||
| 09:37:01 | 16,48 € | 370 | 6.098 € | 4.185 | 68 T € | ||
| 09:37:01 | 16,48 € | 370 | 6.098 € | 4.555 | 74 T € | ||
| 09:37:01 | 16,48 € | 50 | 824 € | 4.605 | 75 T € | ||
| 09:38:12 | 16,56 € | 500 | 8.280 € | 5.105 | 83 T € | ||
| 09:38:20 | 16,56 € | 851 | 14.093 € | 5.956 | 97 T € | ||
| 09:38:32 | 16,58 € | 370 | 6.135 € | 6.326 | 103 T € | ||
| 09:41:38 | 16,60 € | 300 | 4.980 € | 6.626 | 108 T € | ||
| 09:41:48 | 16,60 € | 200 | 3.320 € | 6.826 | 112 T € | ||
| 09:41:50 | 16,64 € | 300 | 4.992 € | 7.126 | 117 T € | ||
| 09:41:53 | 16,64 € | 250 | 4.160 € | 7.376 | 121 T € | ||
| 09:43:16 | 16,66 € | 220 | 3.665 € | 7.596 | 125 T € | ||
| 09:43:55 | 16,66 € | 1.579 | 26.306 € | 9.175 | 151 T € | ||
| 09:44:28 | 16,66 € | 1.160 | 19.326 € | 10.335 | 170 T € | ||
| 09:44:29 | 16,66 € | 300 | 4.998 € | 10.635 | 175 T € | ||
| 09:54:03 | 16,60 € | 47 | 780 € | 10.682 | 176 T € | ||
| 09:56:18 | 16,60 € | 370 | 6.142 € | 11.052 | 182 T € | ||
| 09:57:11 | 16,60 € | 5 | 83 € | 11.057 | 182 T € | ||
| 09:58:09 | 16,64 € | 1 | 17 € | 11.058 | 182 T € | ||
| 09:58:26 | 16,66 € | 1 | 17 € | 11.059 | 182 T € | ||
| 09:58:29 | 16,66 € | 1 | 17 € | 11.060 | 182 T € | ||
| 10:00:02 | 16,66 € | 250 | 4.165 € | 11.310 | 186 T € | ||
| 10:03:27 | 16,54 € | 60 | 992 € | 11.370 | 187 T € | ||
| 10:03:50 | 16,54 € | 100 | 1.654 € | 11.470 | 189 T € | ||
| 10:04:28 | 16,54 € | 120 | 1.985 € | 11.590 | 191 T € | ||
| 10:10:30 | 16,60 € | 1.000 | 16.600 € | 12.590 | 208 T € | ||
| 10:13:05 | 16,66 € | 150 | 2.499 € | 12.740 | 210 T € | ||
| 10:23:09 | 16,66 € | 200 | 3.332 € | 12.940 | 214 T € | ||
| 10:24:09 | 16,60 € | 30 | 498 € | 12.970 | 214 T € | ||
| 10:27:55 | 16,56 € | 330 | 5.465 € | 13.300 | 219 T € | ||
| 10:29:58 | 16,54 € | 60 | 992 € | 13.360 | 220 T € | ||
| 10:37:03 | 16,58 € | 95 | 1.575 € | 13.455 | 222 T € | ||
| 10:37:29 | 16,46 € | 150 | 2.469 € | 13.605 | 225 T € | ||
| 10:39:57 | 16,58 € | 35 | 580 € | 13.640 | 225 T € | ||
| 10:43:07 | 16,50 € | 150 | 2.475 € | 13.790 | 228 T € | ||
| 10:43:56 | 16,54 € | 50 | 827 € | 13.840 | 228 T € | ||
| 10:44:51 | 16,52 € | 500 | 8.260 € | 14.340 | 237 T € | ||
| 10:44:52 | 16,50 € | 300 | 4.950 € | 14.640 | 242 T € | ||
| 10:47:17 | 16,42 € | 200 | 3.284 € | 14.840 | 245 T € | ||
| 10:54:52 | 16,50 € | 100 | 1.650 € | 14.940 | 247 T € | ||
| 11:12:41 | 16,50 € | 100 | 1.650 € | 15.040 | 248 T € | ||
| 11:28:17 | 16,60 € | 1 | 17 € | 15.041 | 248 T € | ||
| 11:32:21 | 16,62 € | 72 | 1.197 € | 15.113 | 249 T € | ||
| 11:54:46 | 16,58 € | 80 | 1.326 € | 15.193 | 251 T € | ||
| 11:57:53 | 16,58 € | 30 | 497 € | 15.223 | 251 T € | ||
| 11:58:13 | 16,50 € | 64 | 1.056 € | 15.287 | 252 T € | ||
| 11:59:12 | 16,58 € | 890 | 14.756 € | 16.177 | 267 T € | ||
| 12:08:26 | 16,50 € | 370 | 6.105 € | 16.547 | 273 T € | ||
| 12:08:34 | 16,50 € | 30 | 495 € | 16.577 | 274 T € | ||
| 12:12:24 | 16,60 € | 290 | 4.814 € | 16.867 | 278 T € | ||
| 12:12:34 | 16,60 € | 85 | 1.411 € | 16.952 | 280 T € | ||
| 12:21:40 | 16,60 € | 90 | 1.494 € | 17.042 | 281 T € | ||
| 12:22:47 | 16,60 € | 290 | 4.814 € | 17.332 | 286 T € | ||
| 12:23:48 | 16,60 € | 10 | 166 € | 17.342 | 286 T € | ||
| 12:36:34 | 16,52 € | 50 | 826 € | 17.392 | 287 T € | ||
| 12:42:53 | 16,52 € | 20 | 330 € | 17.412 | 288 T € | ||
| 12:44:25 | 16,42 € | 200 | 3.284 € | 17.612 | 291 T € | ||
| 12:50:56 | 16,56 € | 120 | 1.987 € | 17.732 | 293 T € | ||
| 12:56:17 | 16,44 € | 300 | 4.932 € | 18.032 | 298 T € | ||
| 12:56:22 | 16,44 € | 300 | 4.932 € | 18.332 | 303 T € | ||
| 12:56:49 | 16,44 € | 300 | 4.932 € | 18.632 | 308 T € | ||
| 12:56:54 | 16,44 € | 250 | 4.110 € | 18.882 | 312 T € | ||
| 13:00:54 | 16,36 € | 250 | 4.090 € | 19.132 | 316 T € | ||
| 13:01:11 | 16,36 € | 50 | 818 € | 19.182 | 317 T € | ||
| 13:25:22 | 16,56 € | 181 | 2.997 € | 19.363 | 320 T € | ||
| 13:41:01 | 16,48 € | 60 | 989 € | 19.423 | 321 T € | ||
| 13:43:12 | 16,48 € | 200 | 3.296 € | 19.623 | 324 T € | ||
| 13:46:26 | 16,40 € | 50 | 820 € | 19.673 | 325 T € | ||
| 13:49:54 | 16,40 € | 100 | 1.640 € | 19.773 | 326 T € | ||
| 13:54:24 | 16,40 € | 61 | 1.000 € | 19.834 | 327 T € | ||
| 13:55:10 | 16,48 € | 45 | 742 € | 19.879 | 328 T € | ||
| 13:59:00 | 16,48 € | 200 | 3.296 € | 20.079 | 331 T € | ||
| 14:07:18 | 16,46 € | 36 | 593 € | 20.115 | 332 T € | ||
| 14:09:23 | 16,50 € | 200 | 3.300 € | 20.315 | 335 T € | ||
| 14:20:12 | 16,62 € | 60 | 997 € | 20.375 | 336 T € | ||
| 14:25:59 | 16,60 € | 150 | 2.490 € | 20.525 | 339 T € | ||
| 14:42:59 | 16,56 € | 35 | 580 € | 20.560 | 339 T € | ||
| 14:45:14 | 16,60 € | 40 | 664 € | 20.600 | 340 T € | ||
| 14:46:42 | 16,66 € | 5 | 83 € | 20.605 | 340 T € | ||
| 14:49:02 | 16,68 € | 800 | 13.344 € | 21.405 | 353 T € | ||
| 15:04:40 | 16,74 € | 35 | 586 € | 21.440 | 354 T € | ||
| 15:10:26 | 16,80 € | 360 | 6.048 € | 21.800 | 360 T € | ||
| 15:10:27 | 16,80 € | 345 | 5.796 € | 22.145 | 366 T € |
