| Zeit | Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 07:32:12 | 21,91 € | 1.201 | 26.314 € | 1.201 | 26.314 € | ||
| 07:32:12 | 21,99 € | 350 | 7.696 € | 1.551 | 34.010 € | ||
| 07:32:12 | 21,90 € | 100 | 2.190 € | 1.651 | 36.200 € | ||
| 08:00:12 | 21,71 € | 1 | 22 € | 1.652 | 36.222 € | ||
| 08:00:19 | 21,71 € | 1 | 22 € | 1.653 | 36.244 € | ||
| 08:09:07 | 21,72 € | 500 | 10.860 € | 2.153 | 47.104 € | ||
| 08:10:07 | 21,89 € | 30 | 657 € | 2.183 | 47.761 € | ||
| 08:13:48 | 21,71 € | 350 | 7.599 € | 2.533 | 55 T € | ||
| 08:17:30 | 21,69 € | 61 | 1.323 € | 2.594 | 57 T € | ||
| 08:26:29 | 21,89 € | 104 | 2.277 € | 2.698 | 59 T € | ||
| 08:27:24 | 21,71 € | 500 | 10.855 € | 3.198 | 70 T € | ||
| 08:37:00 | 21,71 € | 45 | 977 € | 3.243 | 71 T € | ||
| 08:38:55 | 21,71 € | 200 | 4.342 € | 3.443 | 75 T € | ||
| 08:39:11 | 21,71 € | 185 | 4.016 € | 3.628 | 79 T € | ||
| 08:39:17 | 21,71 € | 185 | 4.016 € | 3.813 | 83 T € | ||
| 08:45:48 | 21,89 € | 30 | 657 € | 3.843 | 84 T € | ||
| 09:00:41 | 21,68 € | 125 | 2.710 € | 3.968 | 87 T € | ||
| 09:01:00 | 21,67 € | 25 | 542 € | 3.993 | 87 T € | ||
| 09:01:03 | 21,62 € | 100 | 2.162 € | 4.093 | 89 T € | ||
| 09:02:07 | 21,66 € | 119 | 2.578 € | 4.212 | 92 T € | ||
| 09:05:19 | 21,73 € | 70 | 1.521 € | 4.282 | 93 T € | ||
| 09:06:42 | 21,75 € | 600 | 13.050 € | 4.882 | 106 T € | ||
| 09:06:43 | 21,79 € | 150 | 3.269 € | 5.032 | 110 T € | ||
| 09:07:30 | 21,73 € | 500 | 10.865 € | 5.532 | 121 T € | ||
| 09:12:14 | 21,65 € | 200 | 4.330 € | 5.732 | 125 T € | ||
| 09:15:24 | 21,63 € | 175 | 3.785 € | 5.907 | 129 T € | ||
| 09:19:06 | 21,61 € | 100 | 2.161 € | 6.007 | 131 T € | ||
| 09:32:31 | 21,76 € | 150 | 3.264 € | 6.157 | 134 T € | ||
| 09:38:31 | 21,80 € | 1 | 22 € | 6.158 | 134 T € | ||
| 09:42:12 | 21,82 € | 100 | 2.182 € | 6.258 | 136 T € | ||
| 09:46:02 | 21,80 € | 25 | 545 € | 6.283 | 137 T € | ||
| 09:49:15 | 21,85 € | 70 | 1.530 € | 6.353 | 138 T € | ||
| 09:54:09 | 21,91 € | 1 | 22 € | 6.354 | 138 T € | ||
| 09:56:10 | 21,85 € | 100 | 2.185 € | 6.454 | 141 T € | ||
| 10:02:50 | 21,65 € | 1.200 | 25.980 € | 7.654 | 167 T € | ||
| 10:03:03 | 21,65 € | 45 | 974 € | 7.699 | 167 T € | ||
| 10:03:05 | 21,65 € | 125 | 2.706 € | 7.824 | 170 T € | ||
| 10:08:36 | 21,66 € | 500 | 10.830 € | 8.324 | 181 T € | ||
| 10:10:45 | 21,65 € | 500 | 10.825 € | 8.824 | 192 T € | ||
| 10:13:03 | 21,62 € | 700 | 15.134 € | 9.524 | 207 T € | ||
| 10:27:05 | 21,63 € | 10 | 216 € | 9.534 | 207 T € | ||
| 10:32:31 | 21,59 € | 150 | 3.239 € | 9.684 | 210 T € | ||
| 10:33:32 | 21,58 € | 333 | 7.186 € | 10.017 | 218 T € | ||
| 10:37:36 | 21,56 € | 250 | 5.390 € | 10.267 | 223 T € | ||
| 10:37:40 | 21,55 € | 250 | 5.388 € | 10.517 | 228 T € | ||
| 10:40:37 | 21,56 € | 300 | 6.468 € | 10.817 | 235 T € | ||
| 10:43:50 | 21,52 € | 25 | 538 € | 10.842 | 235 T € | ||
| 10:46:16 | 21,50 € | 90 | 1.935 € | 10.932 | 237 T € | ||
| 10:55:56 | 21,61 € | 292 | 6.310 € | 11.224 | 244 T € | ||
| 10:56:21 | 21,60 € | 3 | 65 € | 11.227 | 244 T € | ||
| 10:59:21 | 21,63 € | 300 | 6.489 € | 11.527 | 250 T € | ||
| 11:01:02 | 21,60 € | 470 | 10.152 € | 11.997 | 260 T € | ||
| 11:01:35 | 21,59 € | 16 | 345 € | 12.013 | 261 T € | ||
| 11:20:47 | 21,70 € | 2 | 43 € | 12.015 | 261 T € | ||
| 11:20:56 | 21,73 € | 1 | 22 € | 12.016 | 261 T € | ||
| 11:24:41 | 21,66 € | 292 | 6.325 € | 12.308 | 267 T € | ||
| 11:24:56 | 21,68 € | 1 | 22 € | 12.309 | 267 T € | ||
| 11:42:12 | 21,65 € | 350 | 7.577 € | 12.659 | 275 T € | ||
| 11:43:06 | 21,64 € | 268 | 5.800 € | 12.927 | 281 T € | ||
| 11:46:20 | 21,62 € | 300 | 6.486 € | 13.227 | 287 T € | ||
| 11:48:38 | 21,60 € | 1.000 | 21.600 € | 14.227 | 309 T € | ||
| 12:07:30 | 21,61 € | 116 | 2.507 € | 14.343 | 311 T € | ||
| 12:28:52 | 21,54 € | 2 | 43 € | 14.345 | 311 T € | ||
| 12:31:52 | 21,52 € | 10 | 215 € | 14.355 | 311 T € | ||
| 12:38:20 | 21,50 € | 300 | 6.450 € | 14.655 | 318 T € | ||
| 12:38:43 | 21,49 € | 500 | 10.745 € | 15.155 | 329 T € | ||
| 12:59:37 | 21,50 € | 100 | 2.150 € | 15.255 | 331 T € | ||
| 13:15:36 | 21,68 € | 20 | 434 € | 15.275 | 331 T € | ||
| 13:18:27 | 21,70 € | 2.720 | 59 T € | 17.995 | 390 T € | ||
| 13:21:48 | 21,74 € | 220 | 4.783 € | 18.215 | 395 T € | ||
| 13:25:41 | 21,80 € | 155 | 3.379 € | 18.370 | 398 T € | ||
| 13:26:36 | 21,81 € | 50 | 1.091 € | 18.420 | 399 T € | ||
| 13:30:58 | 21,80 € | 500 | 10.900 € | 18.920 | 410 T € | ||
| 13:37:20 | 21,74 € | 1.150 | 25.001 € | 20.070 | 435 T € | ||
| 13:57:36 | 21,82 € | 40 | 873 € | 20.110 | 436 T € | ||
| 14:02:28 | 21,84 € | 2 | 44 € | 20.112 | 436 T € | ||
| 14:02:45 | 21,83 € | 22 | 480 € | 20.134 | 437 T € | ||
| 14:07:09 | 21,75 € | 666 | 14.486 € | 20.800 | 451 T € | ||
| 14:18:02 | 21,80 € | 700 | 15.260 € | 21.500 | 466 T € | ||
| 14:32:10 | 21,98 € | 160 | 3.517 € | 21.660 | 470 T € | ||
| 14:35:56 | 21,92 € | 25 | 548 € | 21.685 | 471 T € | ||
| 14:44:34 | 22,05 € | 35 | 772 € | 21.720 | 471 T € | ||
| 14:45:04 | 22,11 € | 150 | 3.317 € | 21.870 | 475 T € | ||
| 14:51:47 | 22,08 € | 100 | 2.208 € | 21.970 | 477 T € | ||
| 14:51:56 | 22,08 € | 250 | 5.520 € | 22.220 | 482 T € | ||
| 14:59:18 | 22,18 € | 100 | 2.218 € | 22.320 | 485 T € | ||
| 15:16:24 | 22,22 € | 1.150 | 25.553 € | 23.470 | 0,51 M € | ||
| 15:17:50 | 22,21 € | 200 | 4.442 € | 23.670 | 0,51 M € | ||
| 15:18:22 | 22,25 € | 25 | 556 € | 23.695 | 0,52 M € | ||
| 15:20:25 | 22,19 € | 50 | 1.110 € | 23.745 | 0,52 M € | ||
| 15:22:43 | 22,24 € | 50 | 1.112 € | 23.795 | 0,52 M € | ||
| 15:27:14 | 22,16 € | 50 | 1.108 € | 23.845 | 0,52 M € | ||
| 15:28:49 | 22,12 € | 30 | 664 € | 23.875 | 0,52 M € | ||
| 15:33:30 | 22,10 € | 25 | 553 € | 23.900 | 0,52 M € | ||
| 15:34:05 | 22,08 € | 200 | 4.416 € | 24.100 | 0,52 M € | ||
| 15:35:08 | 22,08 € | 104 | 2.296 € | 24.204 | 0,53 M € | ||
| 15:35:27 | 22,09 € | 1 | 22 € | 24.205 | 0,53 M € | ||
| 15:35:34 | 22,08 € | 200 | 4.416 € | 24.405 | 0,53 M € | ||
| 15:35:35 | 22,08 € | 5 | 110 € | 24.410 | 0,53 M € | ||
| 15:36:27 | 22,08 € | 1 | 22 € | 24.411 | 0,53 M € |
