	Preis	Volumen
16:35:34	114.50	4
16:35:34	114.50	294
16:35:34	114.50	2
16:35:23	114.50	65
16:35:23	114.50	294
16:35:23	114.50	388
16:35:23	114.50	1'366
16:35:23	114.50	1'750
16:35:23	114.50	194
16:35:23	114.50	109
16:35:23	114.50	175
16:35:23	114.50	208
16:35:23	114.50	294
16:35:23	114.50	157
16:35:09	114.50	9
16:35:09	114.50	49
16:35:09	114.50	28
16:35:09	114.50	71
16:35:09	114.50	80
16:35:04	114.52	10
16:34:54	114.54	12
16:34:38	114.52	127
16:34:38	114.52	96
16:34:38	114.52	95
16:34:38	114.52	51
16:34:38	114.52	122
16:34:38	114.52	294
16:34:32	114.56	165
16:34:32	114.56	9
16:34:32	114.56	38
16:34:24	114.54	152
16:34:21	114.54	1
16:34:20	114.52	133
16:34:20	114.52	32
16:34:20	114.52	4
16:34:18	114.52	167
16:34:18	114.52	51
16:34:17	114.52	59
16:34:17	114.50	17
16:34:12	114.48	194
16:34:12	114.48	294
16:34:12	114.48	100
16:34:12	114.50	54
16:34:12	114.50	240
16:34:12	114.50	109
16:34:12	114.50	194
16:34:12	114.50	170
16:34:12	114.50	112
16:34:12	114.50	294
16:34:12	114.48	294
16:34:12	114.46	435
16:33:51	114.48	157
16:33:41	114.50	80
16:33:30	114.50	46
16:33:21	114.52	48
16:33:21	114.52	40
16:33:07	114.48	33
16:33:07	114.50	52
16:33:07	114.50	48
16:33:07	114.50	1
16:33:07	114.50	113
16:33:07	114.50	170
16:33:04	114.50	31
16:33:04	114.50	1
16:33:04	114.50	66
16:33:04	114.50	7
16:32:39	114.48	233
16:32:39	114.48	32
16:32:29	114.52	15
16:32:27	114.48	192
16:32:21	114.50	98
16:32:21	114.50	39
16:32:10	114.52	70
16:32:09	114.48	89
16:32:02	114.46	80
16:31:52	114.42	171
16:31:52	114.42	104
16:31:52	114.42	294
16:31:41	114.44	80
16:31:31	114.44	94
16:31:31	114.44	171
16:31:31	114.42	29
16:31:31	114.42	98
16:31:31	114.42	104
16:31:31	114.42	294
16:31:31	114.40	13
16:31:31	114.40	4
16:31:26	114.40	30
16:31:25	114.42	79
16:31:20	114.44	17
16:31:20	114.44	277
16:31:18	114.46	117
16:31:18	114.46	173
16:31:18	114.46	187
16:31:17	114.50	80
16:31:17	114.50	109
16:31:17	114.50	166
16:31:17	114.50	95
16:31:17	114.50	157
16:31:17	114.50	167
16:31:17	114.50	194
16:31:17	114.50	124
16:31:17	114.50	194
16:31:17	114.50	183
16:31:17	114.52	124
16:31:17	114.52	183
16:31:17	114.52	213
16:31:17	114.52	182
16:31:09	114.54	294
16:31:09	114.54	171
16:31:07	114.52	4
16:31:01	114.50	222
16:30:39	114.52	220
16:30:39	114.52	294
16:30:39	114.52	173
16:30:38	114.50	80
16:30:38	114.48	47
16:30:27	114.48	91
16:30:27	114.48	9
16:30:26	114.50	159
16:30:23	114.50	112
16:30:09	114.48	294
16:30:07	114.46	32
16:30:07	114.46	37
16:30:07	114.46	167
16:30:04	114.46	32
16:29:57	114.48	133
16:29:57	114.48	73
16:29:57	114.48	194
16:29:52	114.52	35
16:29:25	114.52	23
16:29:16	114.52	255
16:29:16	114.54	31
16:29:08	114.56	174
16:29:08	114.54	21
16:29:07	114.56	135
16:28:58	114.58	129
16:28:58	114.56	2
16:28:58	114.56	12
16:28:57	114.58	128
16:28:57	114.58	128
16:28:57	114.58	109
16:28:57	114.58	126
16:28:57	114.58	127
16:28:57	114.58	294
16:28:57	114.58	55
16:28:56	114.60	38
16:28:53	114.60	81
16:28:53	114.60	172
16:28:53	114.60	294
16:28:52	114.58	181
16:28:52	114.56	171
16:28:52	114.56	99
16:28:52	114.56	130
16:28:52	114.56	153
16:28:52	114.56	117
16:28:52	114.56	106
16:28:52	114.56	294
16:28:51	114.54	93
16:28:51	114.54	29
16:28:43	114.52	8
16:28:42	114.54	37
16:28:42	114.54	172
16:28:42	114.54	4
16:28:42	114.52	104
16:28:37	114.50	294
16:28:37	114.50	80
16:28:37	114.50	294
16:28:37	114.50	88
16:28:37	114.50	176
16:28:37	114.50	109
16:28:37	114.50	120
16:28:37	114.50	194
16:28:37	114.50	191
16:28:37	114.50	33
16:28:24	114.52	192
16:28:05	114.50	120
16:28:05	114.50	69
16:28:05	114.50	45
16:28:05	114.50	55
16:28:05	114.52	116
16:28:03	114.52	80
16:28:03	114.52	13
16:28:03	114.52	13
16:28:03	114.52	294
16:28:03	114.52	106
16:28:03	114.52	294
16:28:03	114.52	163
16:28:03	114.54	774
16:28:03	114.54	294
16:28:03	114.54	575
16:28:03	114.54	925
16:28:03	114.54	379
16:28:03	114.54	116
16:28:03	114.54	80
16:28:03	114.54	1'080
16:28:03	114.54	168
16:28:03	114.54	132
16:28:03	114.54	152
16:28:03	114.54	294
16:28:03	114.54	31
16:28:03	114.52	84
16:28:02	114.54	1
16:28:02	114.54	1
16:28:02	114.56	121
16:28:02	114.56	121
16:28:02	114.56	193
16:28:02	114.56	28
16:27:23	114.58	104
16:27:23	114.56	294
16:27:20	114.62	33
16:27:20	114.62	1'474
16:27:18	114.62	30
16:27:18	114.62	187
16:27:15	114.64	173
16:27:15	114.64	192
16:27:12	114.68	21
16:27:09	114.64	36
16:27:05	114.68	261
16:26:56	114.68	189
16:26:56	114.68	164
16:26:50	114.64	92
16:26:50	114.64	184
16:26:50	114.64	912
16:26:50	114.64	252
16:26:44	114.60	185
16:26:40	114.62	130
16:26:40	114.62	167
16:26:40	114.62	4
16:26:40	114.60	294
16:26:40	114.58	80
16:26:40	114.60	174
16:26:40	114.60	16
16:26:40	114.62	131
16:26:40	114.62	259
16:26:40	114.62	294
16:26:40	114.62	128
16:26:40	114.62	203
16:26:40	114.62	469
16:26:40	114.62	139
16:26:40	114.62	48
16:26:40	114.62	469
16:26:40	114.62	342
16:26:40	114.62	550
16:26:40	114.62	139
16:26:40	114.62	378
16:26:40	114.62	294
16:26:40	114.62	811
16:26:38	114.62	538
16:26:37	114.62	100
16:26:37	114.62	100
16:26:37	114.62	2
16:26:37	114.62	71
16:26:34	114.66	115
16:26:34	114.66	294
16:26:34	114.66	174
16:26:34	114.68	29
16:26:34	114.68	109
16:26:34	114.72	51
16:26:34	114.72	147
16:26:30	114.68	110
16:26:30	114.68	64
16:26:30	114.70	106
16:26:30	114.68	110
16:26:30	114.68	154
16:26:30	114.68	2
16:26:26	114.64	70
16:26:26	114.64	137
16:26:26	114.64	294
16:26:23	114.68	30
16:26:23	114.68	109
16:26:23	114.68	294
16:26:13	114.68	71
16:26:13	114.68	72
16:26:12	114.70	174
16:26:12	114.70	26
16:26:12	114.70	139
16:26:12	114.70	504
16:26:12	114.70	9
16:26:12	114.70	22
16:25:33	114.72	294
16:25:33	114.72	128
16:25:26	114.70	138
16:25:26	114.70	227
16:25:26	114.70	138
16:25:26	114.68	81
16:25:26	114.68	45
16:25:26	114.68	6
16:25:26	114.68	55
16:25:26	114.68	294
16:25:26	114.68	120
16:25:26	114.68	158
16:25:26	114.68	115
16:25:23	114.74	36
16:25:23	114.74	138
16:25:20	114.76	27
16:25:19	114.78	137
16:25:19	114.78	2
16:25:19	114.78	68
16:25:19	114.80	80
16:25:10	114.78	153
16:24:56	114.78	34
16:24:45	114.78	88
16:24:45	114.78	193
16:24:45	114.78	164
16:24:45	114.78	131
16:24:42	114.78	15
16:24:42	114.74	137
16:24:42	114.74	37
16:24:41	114.72	172
16:24:41	114.72	172
16:24:41	114.72	109
16:24:41	114.72	228
16:24:41	114.72	294
16:24:41	114.72	134
16:24:41	114.72	28
16:24:34	114.70	100
16:24:32	114.72	294
16:24:32	114.72	140
16:24:31	114.74	45
16:24:24	114.76	109
16:24:24	114.76	166
16:24:24	114.76	100
16:24:24	114.76	4
16:24:13	114.78	175
16:24:13	114.78	170
16:24:13	114.80	51
16:24:13	114.80	19
16:24:13	114.80	80
16:24:01	114.82	96
16:24:01	114.82	88
16:24:01	114.82	294
16:23:57	114.82	142
16:23:57	114.82	21
16:23:57	114.82	44
16:23:47	114.84	99
16:23:47	114.84	1
16:23:47	114.84	73
16:23:38	114.82	9
16:23:33	114.84	100
16:23:32	114.84	2
16:23:32	114.84	118
16:23:32	114.84	294
16:23:32	114.84	150
16:23:32	114.84	15
16:23:32	114.84	71
16:23:32	114.84	79
16:23:08	114.86	31
16:23:08	114.88	168
16:23:05	114.88	206
16:23:05	114.88	88
16:23:05	114.88	23
16:23:05	114.88	38
16:23:05	114.88	157
16:23:05	114.88	93
16:22:56	114.88	157
16:22:44	114.90	10
16:22:30	114.88	61
16:22:29	114.90	103
16:22:28	114.88	175
16:22:28	114.88	37
16:22:28	114.88	159
16:22:28	114.88	111
16:22:18	114.84	454
16:22:15	114.86	63
16:21:55	114.86	21
16:21:50	114.84	90
16:21:46	114.84	121
16:21:44	114.86	294
16:21:44	114.86	12
16:21:44	114.86	366
16:21:44	114.86	606
16:21:44	114.86	528
16:21:44	114.86	1'300
16:21:44	114.86	100
16:21:44	114.86	100
16:21:44	114.86	88
16:21:44	114.86	1'312
16:21:44	114.86	100
16:21:44	114.86	194
16:21:44	114.86	106
16:21:44	114.86	294
16:21:44	114.86	33
16:21:44	114.86	98
16:21:44	114.86	177
16:21:44	114.86	155
16:21:44	114.86	6
16:21:44	114.86	294
16:21:34	114.90	5
16:21:34	114.88	87
16:21:34	114.88	168
16:21:34	114.88	165
16:21:28	114.90	175
16:21:28	114.90	37
16:21:28	114.90	95
16:21:28	114.90	136
16:21:28	114.90	93
16:21:11	114.92	31
16:21:11	114.92	158
16:20:55	114.96	44
16:20:50	114.94	324
16:20:50	114.94	100
16:20:50	114.94	100
16:20:49	114.94	1
16:20:48	114.96	9
16:20:48	114.96	150
16:20:48	114.96	38
16:20:48	114.96	180
16:20:48	114.96	172
16:20:48	114.96	109
16:20:48	114.96	224
16:20:48	114.96	163
16:20:10	114.94	148
16:20:10	114.96	209
16:20:10	114.96	77
16:19:48	114.94	68
16:19:48	114.94	160
16:19:48	114.94	175
16:19:48	114.94	443
16:19:46	114.92	5
16:19:45	114.92	103
16:19:45	114.92	97
16:19:36	114.92	17
16:19:31	114.94	45
16:19:26	114.92	86
16:19:14	114.94	58
16:19:04	114.94	102
16:18:57	114.92	100
16:18:56	114.94	171
16:18:56	114.94	75
16:18:56	114.94	98
16:18:27	114.96	84
16:18:21	114.98	152
16:18:05	114.90	73
16:18:05	114.90	294
16:17:57	114.86	100
16:17:51	114.86	164
16:17:51	114.86	294
16:17:51	114.86	36
16:17:49	114.84	121
16:17:49	114.84	164
16:17:49	114.84	100
16:17:49	114.84	294
16:17:49	114.84	215
16:17:48	114.82	71
16:17:48	114.82	72
16:17:42	114.80	32
16:17:42	114.80	174
16:17:42	114.80	294
16:17:35	114.82	29
16:17:21	114.86	69
16:17:20	114.84	37
16:17:20	114.84	166
16:17:14	114.84	9
16:17:14	114.84	18
16:17:13	114.86	252
16:17:08	114.90	12
16:17:08	114.90	80
16:17:06	114.90	80
16:17:04	114.88	84
16:17:04	114.88	173
16:17:04	114.88	194
16:17:04	114.88	144
16:17:04	114.88	102
16:17:04	114.88	294
16:17:04	114.86	94
16:17:04	114.86	64
16:17:02	114.80	5
16:17:01	114.82	85
16:17:01	114.82	15
16:17:01	114.82	3
16:17:01	114.82	14
16:17:00	114.84	109
16:17:00	114.84	144
16:17:00	114.84	136
16:17:00	114.84	53
16:17:00	114.84	294
16:16:58	114.86	2
16:16:58	114.86	16
16:16:58	114.86	55
16:16:55	114.88	496
16:16:55	114.88	37
16:16:55	114.88	126
16:16:55	114.88	126
16:16:55	114.88	141
16:16:55	114.88	162
16:16:53	114.90	93
16:16:43	114.90	234
16:16:43	114.88	300
16:16:43	114.88	4
16:16:24	114.88	250
16:16:20	114.84	37
16:16:20	114.84	43
16:16:20	114.84	500
16:16:20	114.84	20
16:16:20	114.84	60
16:16:20	114.84	264
16:16:20	114.84	176
16:16:20	114.84	364
16:16:20	114.84	136
16:16:20	114.84	137
16:16:20	114.84	227
16:16:20	114.84	40
16:16:20	114.84	500
16:16:20	114.84	500
16:16:20	114.84	500
16:16:20	114.84	162
16:16:20	114.84	109
16:16:20	114.84	185
16:16:20	114.84	168
16:16:20	114.84	177
16:16:20	114.84	185
16:16:20	114.84	294
16:16:20	114.86	175
16:16:20	114.86	41
16:16:12	114.88	106
16:16:12	114.88	294
16:16:12	114.84	130
16:16:12	114.84	209
16:16:12	114.84	2
16:16:12	114.84	122
16:16:12	114.84	118
16:16:12	114.84	156
16:16:08	114.86	11
16:16:08	114.86	106
16:16:08	114.86	294
16:16:08	114.86	69
16:16:08	114.88	9
16:16:08	114.88	34
16:16:07	114.88	2
16:16:07	114.88	85
16:16:02	114.90	5
16:16:02	114.90	145
16:16:02	114.92	52
16:16:02	114.92	280
16:16:02	114.92	14
16:16:02	114.92	176
16:15:45	114.98	294
16:15:45	114.98	33
16:15:44	115.00	20
16:15:44	115.00	3
16:15:44	115.00	120
16:15:44	115.00	600
16:15:44	115.00	20
16:15:44	115.00	500
16:15:39	115.02	126
16:15:34	115.06	8
16:15:34	115.04	100
16:15:34	115.04	162
16:15:34	115.04	132
16:15:28	115.02	111
16:15:28	115.02	77
16:15:28	115.02	24
16:15:28	115.02	270
16:15:28	115.02	6
16:15:28	115.04	54
16:15:28	115.04	206
16:15:28	115.04	172
16:15:28	115.04	22
16:15:17	115.06	171
16:15:17	115.06	191
16:15:17	115.06	113
16:15:14	115.10	66
16:15:02	115.08	204
16:15:02	115.08	91
16:15:02	115.08	74
16:14:53	115.04	49
16:14:53	115.06	1
16:14:53	115.06	100
16:14:53	115.06	58
16:14:53	115.08	47
16:14:50	115.08	73
16:14:50	115.10	29
16:14:50	115.12	9
16:14:50	115.12	131
16:14:50	115.12	542
16:14:50	115.12	88
16:14:36	115.14	83
16:14:36	115.14	23
16:14:36	115.14	294
16:14:27	115.14	194
16:14:27	115.14	126
16:14:27	115.14	100
16:14:27	115.14	3
16:14:27	115.14	118
16:14:21	115.12	400
16:14:17	115.12	88
16:14:17	115.12	294
16:14:17	115.12	88
16:14:17	115.12	251
16:14:17	115.12	352
16:14:17	115.12	547
16:14:17	115.12	119
16:14:17	115.12	231
16:14:06	115.12	109
16:14:06	115.12	138
16:14:06	115.12	1'174
16:14:06	115.12	145
16:14:06	115.12	294
16:14:05	115.12	397
16:14:05	115.12	131
16:13:52	115.14	2
16:13:52	115.14	111
16:13:52	115.14	41
16:13:52	115.14	80
16:13:44	115.14	8
16:13:30	115.10	60
16:13:25	115.12	82
16:13:25	115.12	142
16:13:25	115.12	176
16:13:25	115.12	96
16:13:24	115.10	100
16:13:24	115.10	9
16:13:24	115.10	71
16:13:21	115.08	104
16:13:21	115.08	88
16:13:21	115.08	80
16:13:21	115.08	33
16:13:21	115.08	55
16:13:17	115.08	82
16:13:17	115.08	166
16:13:10	115.08	70
16:13:07	115.08	1
16:13:07	115.12	27
16:12:58	115.18	294
16:12:58	115.18	38
16:12:58	115.18	137
16:12:58	115.16	7
16:12:58	115.16	437
16:12:58	115.16	287
16:12:58	115.16	213
16:12:58	115.16	287
16:12:58	115.16	132
16:12:58	115.16	500
16:12:58	115.16	234
16:12:58	115.16	206
16:12:58	115.16	294
16:12:58	115.16	500
16:12:58	115.16	500
16:12:58	115.16	403
16:12:58	115.16	500
16:12:58	115.16	109
16:12:58	115.16	136
16:12:58	115.16	173
16:12:58	115.16	142
16:12:58	115.16	215
16:12:58	115.16	128
16:12:58	115.16	372
16:12:42	115.10	4
16:12:39	115.12	62
16:12:37	115.14	400
16:12:34	115.14	142
16:12:29	115.12	87
16:12:29	115.12	4
16:12:29	115.12	95
16:12:29	115.12	144
16:12:29	115.12	3
16:12:28	115.10	20
16:12:22	115.10	112
16:12:22	115.10	144
16:12:21	115.08	1
16:12:21	115.08	2
16:12:18	115.08	26
16:12:12	115.12	113
16:12:12	115.12	137
16:12:03	115.10	261
16:12:03	115.10	139
16:12:01	115.08	10
16:12:00	115.12	66
16:12:00	115.12	15
16:11:56	115.14	7
16:11:50	115.16	175
16:11:50	115.16	79
16:11:50	115.16	122
16:11:50	115.16	125
16:11:46	115.18	241
16:11:46	115.18	159
16:11:45	115.18	164
16:11:45	115.20	54
16:11:45	115.20	185
16:11:45	115.20	161
16:11:45	115.18	10
16:11:18	115.22	20
16:11:18	115.20	109
16:11:18	115.20	61
16:11:18	115.20	294
16:11:18	115.18	118
16:11:18	115.18	2
16:11:18	115.18	217
16:11:18	115.18	63
16:10:38	115.14	117
16:10:38	115.14	118
16:10:38	115.14	91
16:10:37	115.14	109
16:10:37	115.14	39
16:10:37	115.14	133
16:10:37	115.14	200
16:10:37	115.14	82
16:10:37	115.14	185
16:10:37	115.14	164
16:10:33	115.14	130
16:10:23	115.18	198
16:10:23	115.18	60
16:10:23	115.18	142
16:10:17	115.16	11
16:10:17	115.16	203
16:10:17	115.16	150
16:10:10	115.16	1
16:09:57	115.12	385
16:09:55	115.16	106
16:09:55	115.16	294
16:09:55	115.16	77
16:09:55	115.16	48
16:09:55	115.16	294
16:09:55	115.16	186
16:09:55	115.16	91
16:09:55	115.16	37
16:09:41	115.16	114
16:09:33	115.14	294
16:09:33	115.14	109
16:09:33	115.14	294
16:09:33	115.18	1
16:09:33	115.14	22
16:09:33	115.12	147
16:09:33	115.12	169
16:09:33	115.12	126
16:09:33	115.12	294
16:09:33	115.12	22
16:09:33	115.12	122
16:09:30	115.12	106
16:09:30	115.12	294
16:09:30	115.08	4
16:09:30	115.08	159
16:09:17	115.06	217
16:09:17	115.06	294
16:09:17	115.04	167
16:09:17	115.04	108
16:09:17	115.04	169
16:09:15	115.02	3
16:09:15	115.02	8
16:09:12	115.08	229
16:09:12	115.08	171
16:09:12	115.06	85
16:09:12	115.06	10
16:09:12	115.08	57
16:09:12	115.08	165
16:09:12	115.10	109
16:09:12	115.10	126
16:09:12	115.10	59
16:09:12	115.10	3
16:09:12	115.10	115
16:09:12	115.10	120
16:09:12	115.10	294
16:09:12	115.10	194
16:09:12	115.10	77
16:09:02	115.14	80
16:08:28	115.12	77
16:08:27	115.12	84
16:08:25	115.14	82
16:08:25	115.14	59
16:08:11	115.16	294
16:08:05	115.18	127
16:08:05	115.18	25
16:08:03	115.16	88
16:08:03	115.16	88
16:08:03	115.16	129
16:08:03	115.16	149
16:08:03	115.16	138
16:08:03	115.16	177
16:08:03	115.16	120
16:08:03	115.16	32
16:08:03	115.16	161
16:08:03	115.16	294
16:08:00	115.12	13
16:08:00	115.12	180
16:08:00	115.10	37
16:07:57	115.10	294
16:07:57	115.10	172
16:07:57	115.12	272
16:07:56	115.12	24
16:07:31	115.18	294
16:07:31	115.18	79
16:07:31	115.18	108
16:07:22	115.22	66
16:07:22	115.22	155
16:07:22	115.20	151
16:07:22	115.20	143
16:07:22	115.20	151
16:07:22	115.18	2
16:07:22	115.18	60
16:07:20	115.18	102
16:07:20	115.18	4
16:07:20	115.18	294
16:07:20	115.18	98
16:07:20	115.18	81
16:07:20	115.18	170
16:07:20	115.18	22
16:07:20	115.18	25
16:07:20	115.18	4
16:07:20	115.16	74
16:07:20	115.18	82
16:07:20	115.18	12
16:07:20	115.18	12
16:07:20	115.18	294
16:07:20	115.18	170
16:07:20	115.18	172
16:07:20	115.18	294
16:07:20	115.18	47
16:07:20	115.18	167
16:07:20	115.20	3
16:07:20	115.20	152
16:07:20	115.20	294
16:07:20	115.20	176
16:07:20	115.20	100
16:07:20	115.22	76
16:07:20	115.24	117
16:07:20	115.24	12
16:07:10	115.28	170
16:07:10	115.28	158
16:07:10	115.28	8
16:07:10	115.28	158
16:07:10	115.28	129
16:07:10	115.28	171
16:07:10	115.28	41
16:07:10	115.28	10
16:07:10	115.26	6
16:07:10	115.26	284
16:07:10	115.26	122
16:07:10	115.26	10
16:07:10	115.26	109
16:07:10	115.26	41
16:07:10	115.26	119
16:07:08	115.24	1
16:07:08	115.24	102
16:07:08	115.24	162
16:07:08	115.24	125
16:07:08	115.24	294
16:07:08	115.24	150
16:07:08	115.24	167
16:07:02	115.28	400
16:06:46	115.28	263
16:06:42	115.28	106
16:06:42	115.28	294
16:06:42	115.28	173
16:06:42	115.28	9
16:06:42	115.28	30
16:06:09	115.30	149
16:06:09	115.30	86
16:06:00	115.32	199
16:06:00	115.32	71
16:06:00	115.32	71
16:06:00	115.32	59
16:05:53	115.30	100
16:05:39	115.32	200
16:05:39	115.32	294
16:05:39	115.34	29
16:05:25	115.38	5
16:05:22	115.34	173
16:05:22	115.34	72
16:05:22	115.34	24
16:05:22	115.34	41
16:05:16	115.30	28
16:05:11	115.32	133
16:05:09	115.32	41
16:05:09	115.32	125
16:05:09	115.32	96
16:05:09	115.32	294
16:05:09	115.30	41
16:05:09	115.30	4
16:05:09	115.30	15
16:05:09	115.28	128
16:05:09	115.28	41
16:05:09	115.28	108
16:05:09	115.28	119
16:05:09	115.28	121
16:05:09	115.28	125
16:05:09	115.28	15
16:05:07	115.26	27
16:05:00	115.30	145
16:05:00	115.30	170
16:05:00	115.30	115
16:05:00	115.30	127
16:05:00	115.30	40
16:05:00	115.30	294
16:05:00	115.30	3
16:04:51	115.28	45
16:04:51	115.28	3
16:04:51	115.28	1
16:04:47	115.30	5
16:04:43	115.30	75
16:04:43	115.32	86
16:04:43	115.32	148
16:04:43	115.32	3
16:04:43	115.32	99
16:04:43	115.34	30
16:04:30	115.34	4
16:04:30	115.34	3
16:04:28	115.38	131
16:04:21	115.38	23
16:04:13	115.38	4
16:04:13	115.38	58
16:04:13	115.38	285
16:04:13	115.38	163
16:04:05	115.40	2
16:04:03	115.40	81
16:04:03	115.40	111
16:04:03	115.40	41
16:04:03	115.40	119
16:04:03	115.40	122
16:04:03	115.40	10
16:04:03	115.38	41
16:04:03	115.38	149
16:04:03	115.38	10
16:04:03	115.38	55
16:04:03	115.38	125
16:04:03	115.38	175
16:04:03	115.36	88
16:04:03	115.36	133
16:03:44	115.40	28
16:03:42	115.42	5
16:03:42	115.42	74
16:03:42	115.42	124
16:03:42	115.42	294
16:03:42	115.42	250
16:03:33	115.46	51
16:03:33	115.46	165
16:03:33	115.44	14
16:03:33	115.44	294
16:03:32	115.44	28
16:03:28	115.46	158
16:03:21	115.52	8
16:03:21	115.50	16
16:03:21	115.50	41
16:03:21	115.48	169
16:03:19	115.46	180
16:03:19	115.46	160
16:03:19	115.46	77
16:03:19	115.46	145
16:03:19	115.46	294
16:03:19	115.46	47
16:03:19	115.46	177
16:03:19	115.48	2
16:03:19	115.48	26
16:03:17	115.50	54
16:03:16	115.54	238
16:03:16	115.54	527
16:03:16	115.54	973
16:03:16	115.54	233
16:03:16	115.54	294
16:03:16	115.54	1'500
16:03:16	115.54	119
16:03:16	115.54	121
16:03:16	115.54	118
16:03:16	115.54	108
16:03:16	115.54	165
16:03:16	115.54	180
16:03:16	115.54	3
16:03:16	115.54	124
16:03:16	115.54	3
16:03:16	115.54	294
16:03:16	115.52	102
16:03:16	115.54	118
16:03:16	115.54	15
16:03:16	115.56	3
16:03:16	115.56	69
16:03:11	115.58	76
16:02:56	115.56	41
16:02:56	115.56	30
16:02:56	115.56	160
16:02:56	115.56	126
16:02:56	115.56	168
16:02:56	115.56	156
16:02:37	115.56	30
16:02:33	115.60	3
16:02:27	115.60	37
16:02:27	115.60	75
16:02:20	115.58	106
16:02:20	115.58	100
16:02:20	115.58	294
16:02:13	115.58	111
16:02:13	115.58	20
16:02:13	115.58	108
16:02:13	115.58	237
16:02:13	115.58	63
16:02:13	115.58	294
16:02:13	115.58	151
16:02:10	115.56	106
16:02:10	115.56	36
16:02:05	115.58	99
16:02:04	115.60	91
16:01:58	115.62	57
16:01:58	115.62	64
16:01:58	115.62	8
16:01:52	115.60	26
16:01:52	115.60	5
16:01:52	115.62	84
16:01:52	115.62	2
16:01:52	115.62	23
16:01:52	115.62	77
16:01:52	115.62	100
16:01:52	115.62	20
16:01:50	115.64	84
16:01:50	115.64	140
16:01:50	115.64	16
16:01:50	115.64	120
16:01:49	115.66	219
16:01:49	115.68	9
16:01:47	115.70	28
16:01:47	115.70	2
16:01:47	115.70	31
16:01:43	115.68	6
16:01:43	115.68	6
16:01:42	115.70	40
16:01:42	115.70	232
16:01:42	115.70	190
16:01:42	115.70	26
16:01:42	115.70	9
16:01:42	115.70	7
16:01:42	115.68	3
16:01:41	115.68	74
16:01:41	115.68	95
16:01:41	115.68	99
16:01:39	115.70	130
16:01:11	115.64	138
16:01:11	115.64	170
16:01:11	115.64	207
16:01:11	115.64	74
16:00:50	115.60	5
16:00:45	115.58	153
16:00:45	115.58	115
16:00:45	115.58	114
16:00:45	115.58	80
16:00:38	115.56	39
16:00:35	115.54	16
16:00:35	115.54	173
16:00:26	115.50	2
16:00:17	115.52	200
16:00:16	115.52	50
16:00:16	115.52	50
16:00:16	115.54	2
16:00:16	115.54	33
16:00:13	115.58	132
16:00:12	115.58	224
16:00:12	115.58	486
16:00:09	115.58	31
15:59:52	115.54	100
15:59:52	115.54	2
15:59:50	115.56	79
15:59:49	115.58	33
15:59:42	115.58	47
15:59:35	115.60	103
15:59:35	115.60	174
15:59:24	115.62	7
15:59:24	115.62	93
15:59:24	115.62	7
15:59:24	115.62	93
15:59:24	115.62	3
15:59:24	115.62	56
15:59:23	115.64	149
15:59:23	115.64	3
15:59:23	115.64	216
15:59:22	115.62	2
15:59:22	115.62	125
15:59:22	115.64	31
15:58:54	115.64	53
15:58:54	115.64	151
15:58:54	115.64	100
15:58:54	115.64	146
15:58:43	115.62	154
15:58:42	115.64	21
15:58:34	115.64	121
15:58:34	115.64	24
15:58:34	115.64	93
15:58:15	115.68	175
15:58:15	115.68	172
15:58:15	115.68	12
15:57:59	115.70	1
15:57:56	115.68	218
15:57:56	115.68	85
15:57:56	115.66	53
15:57:56	115.66	166
15:57:56	115.66	10
15:57:51	115.66	3
15:57:51	115.66	100
15:57:50	115.70	56
15:57:50	115.70	3
15:57:50	115.70	176
15:57:50	115.70	169
15:57:48	115.74	171
15:57:48	115.74	145
15:57:48	115.74	75
15:57:48	115.74	173
15:57:48	115.74	115
15:57:48	115.76	108
15:57:48	115.76	9
15:57:48	115.76	198
15:57:48	115.76	7
15:57:48	115.76	294
15:57:31	115.80	17
15:57:20	115.78	3
15:57:20	115.78	81
15:57:04	115.74	247
15:57:02	115.72	20
15:57:01	115.72	4
15:56:39	115.76	33
15:56:28	115.76	2
15:56:22	115.76	35
15:56:22	115.76	35
15:56:22	115.76	24
15:56:22	115.76	126
15:56:22	115.76	14
15:56:22	115.76	57
15:56:15	115.76	220
15:56:15	115.76	132
15:56:15	115.74	50
15:56:15	115.72	41
15:56:09	115.72	49
15:56:02	115.70	79
15:56:02	115.72	36
15:55:56	115.74	1
15:55:56	115.74	30
15:55:55	115.76	14
15:55:48	115.76	64
15:55:48	115.76	119
15:55:48	115.74	56
15:55:48	115.72	1
15:55:48	115.72	123
15:55:48	115.76	76
15:55:48	115.74	2
15:55:43	115.72	10
15:55:28	115.74	87
15:55:27	115.74	3
15:55:26	115.74	3
15:55:26	115.74	4
15:55:25	115.74	3
15:55:25	115.74	5
15:55:12	115.76	5
15:55:12	115.76	19
15:55:12	115.76	175
15:55:12	115.76	294
15:55:12	115.78	60
15:55:12	115.78	40
15:55:12	115.78	32
15:55:09	115.78	114
15:55:09	115.78	127
15:55:07	115.78	5
15:55:07	115.78	1
15:55:03	115.76	5
15:55:03	115.76	43
15:55:01	115.74	70
15:55:01	115.74	64
15:55:01	115.74	75
15:55:01	115.74	89
15:55:00	115.72	24
15:54:58	115.74	57
15:54:17	115.76	26
15:54:17	115.76	25
15:54:17	115.76	33
15:54:17	115.76	93
15:53:44	115.80	33
15:53:44	115.82	72
15:53:44	115.82	1'167
15:53:33	115.82	137
15:53:33	115.82	200
15:53:33	115.82	88
15:53:33	115.82	137
15:53:33	115.82	88
15:53:33	115.82	270
15:53:33	115.82	294
15:53:33	115.82	423
15:53:33	115.82	423
15:53:33	115.82	400
15:53:28	115.82	336
15:53:25	115.82	12
15:53:22	115.82	100
15:53:22	115.82	100
15:53:22	115.82	100
15:53:21	115.84	228
15:53:21	115.84	172
15:53:21	115.84	106
15:53:21	115.84	294
15:53:21	115.82	29
15:53:21	115.82	114
15:53:21	115.82	294
15:53:21	115.82	194
15:53:21	115.82	94
15:53:21	115.82	106
15:53:21	115.82	294
15:53:21	115.80	175
15:53:21	115.82	108
15:53:21	115.82	125
15:53:21	115.82	167
15:53:21	115.82	200
15:53:20	115.86	177
15:53:20	115.88	9
15:53:20	115.88	149
15:53:06	115.88	72
15:53:01	115.86	89
15:52:58	115.84	32
15:52:58	115.84	106
15:52:58	115.84	294
15:52:50	115.84	171
15:52:47	115.86	74
15:52:47	115.86	204
15:52:47	115.84	30
15:52:31	115.82	194
15:52:10	115.76	90
15:52:10	115.82	30
15:51:56	115.86	9
15:51:56	115.86	15
15:51:46	115.88	120
15:51:46	115.88	1'104
15:51:46	115.88	3'896
15:51:46	115.90	8
15:51:45	115.90	15
15:51:42	115.90	35
15:51:41	115.92	105
15:51:35	115.90	150
15:51:32	115.90	35
15:51:32	115.90	38
15:51:31	115.88	143
15:51:31	115.88	126
15:51:31	115.88	44
15:51:31	115.88	38
15:51:31	115.88	155
15:51:31	115.88	135
15:51:22	115.86	112
15:51:22	115.86	39
15:51:22	115.86	44
15:51:22	115.86	5
15:51:20	115.84	294
15:51:20	115.84	117
15:51:20	115.84	31
15:51:20	115.84	171
15:51:15	115.88	1'771
15:51:15	115.88	802
15:51:15	115.88	615
15:51:15	115.88	1'155
15:51:15	115.88	657
15:50:53	115.86	165
15:50:53	115.86	55
15:50:53	115.86	184
15:50:53	115.86	164
15:50:46	115.88	2
15:50:45	115.88	72
15:50:31	115.82	72
15:50:31	115.82	40
15:50:31	115.82	200
15:50:19	115.86	5
15:50:09	115.82	23
15:50:07	115.84	150
15:50:06	115.84	108
15:50:06	115.84	109
15:50:06	115.84	72
15:50:06	115.84	41
15:50:06	115.84	82
15:50:06	115.84	172
15:50:06	115.84	294
15:50:04	115.80	132
15:50:00	115.80	4
15:50:00	115.80	35
15:50:00	115.80	2
15:50:00	115.80	51
15:50:00	115.80	121
15:50:00	115.80	116
15:49:56	115.78	16
15:49:56	115.78	19
15:49:41	115.80	61
15:49:29	115.80	10
15:49:29	115.80	91
15:48:57	115.80	63
15:48:42	115.80	55
15:48:22	115.78	95
15:48:22	115.84	80
15:48:14	115.86	184
15:48:14	115.86	294
15:48:14	115.86	184
15:48:14	115.88	47
15:48:14	115.88	173
15:48:14	115.86	167
15:48:14	115.86	127
15:48:14	115.86	23
15:48:14	115.86	105
15:48:14	115.86	300
15:48:14	115.86	194
15:48:10	115.82	49
15:48:06	115.82	139
15:48:06	115.80	294
15:48:06	115.80	180
15:48:06	115.80	294
15:48:06	115.80	134
15:48:06	115.80	194
15:48:06	115.80	228
15:48:06	115.80	173
15:48:06	115.78	14
15:48:04	115.76	82
15:48:04	115.76	159
15:48:04	115.76	38
15:47:42	115.74	111
15:47:38	115.76	70
15:47:38	115.76	80
15:47:35	115.74	154
15:47:32	115.72	153
15:47:32	115.72	82
15:47:32	115.72	50
15:47:29	115.72	40
15:47:29	115.72	225
15:47:29	115.72	35
15:47:29	115.72	4
15:47:29	115.70	1
15:47:29	115.70	302
15:47:29	115.70	77
15:47:29	115.70	114
15:47:29	115.68	42
15:47:29	115.68	86
15:47:16	115.68	45
15:47:16	115.68	184
15:47:16	115.68	171
15:47:07	115.68	355
15:47:07	115.68	94
15:47:07	115.68	54
15:47:07	115.68	68
15:47:07	115.66	31
15:47:07	115.66	90
15:47:07	115.66	89
15:47:07	115.66	342
15:47:02	115.64	15
15:47:02	115.62	112
15:47:02	115.62	167
15:47:02	115.62	294
15:46:54	115.62	475
15:46:54	115.62	85
15:46:54	115.62	2
15:46:54	115.62	103
15:46:54	115.62	102
15:46:54	115.62	22
15:46:44	115.62	1
15:46:44	115.62	128
15:46:44	115.62	189
15:46:44	115.62	175
15:46:44	115.62	108
15:46:44	115.62	294
15:46:44	115.64	355
15:46:43	115.64	42
15:46:43	115.64	3
15:46:43	115.64	89
15:46:43	115.64	46
15:46:43	115.64	167
15:46:43	115.64	10
15:46:43	115.64	143
15:46:43	115.62	122
15:46:43	115.62	212
15:46:43	115.62	82
15:46:43	115.62	12
15:46:43	115.62	6
15:46:42	115.62	200
15:46:41	115.62	14
15:46:41	115.62	147
15:46:40	115.60	37
15:46:40	115.60	70
15:46:40	115.60	294
15:46:40	115.62	165
15:46:40	115.62	85
15:46:40	115.62	15
15:46:39	115.64	26
15:46:18	115.66	34
15:46:06	115.68	227
15:46:06	115.68	173
15:46:06	115.68	106
15:46:06	115.68	294
15:46:06	115.66	67
15:46:06	115.72	123
15:46:06	115.72	88
15:46:06	115.72	378
15:46:06	115.72	294
15:46:06	115.72	1'500
15:46:03	115.72	1'500
15:46:03	115.72	120
15:46:03	115.72	41
15:46:03	115.72	131
15:46:03	115.72	294
15:46:03	115.72	168
15:46:03	115.72	184
15:46:03	115.72	179
15:46:03	115.72	168
15:46:03	115.72	33
15:46:03	115.72	184
15:46:03	115.72	172
15:46:03	115.72	23
15:46:03	115.72	106
15:46:03	115.72	294
15:45:46	115.70	108
15:45:46	115.72	75
15:45:43	115.76	106
15:45:43	115.76	294
15:45:39	115.74	13
15:45:24	115.70	157
15:45:24	115.72	121
15:45:24	115.72	16
15:45:24	115.72	179
15:45:24	115.72	84
15:45:24	115.70	501
15:45:24	115.70	14
15:45:24	115.70	120
15:45:24	115.70	120
15:45:18	115.68	147
15:45:14	115.70	134
15:45:05	115.72	19
15:45:05	115.72	110
15:45:05	115.72	72
15:45:05	115.72	235
15:45:05	115.72	194
15:45:02	115.66	27
15:45:02	115.66	167
15:45:02	115.66	159
15:45:02	115.66	100
15:45:02	115.68	47
15:45:02	115.70	65
15:45:02	115.70	286
15:45:01	115.70	114
15:44:51	115.68	106
15:44:51	115.68	294
15:44:51	115.64	100
15:44:51	115.66	84
15:44:51	115.66	88
15:44:47	115.68	302
15:44:42	115.68	15
15:44:42	115.68	400
15:44:41	115.66	33
15:44:41	115.66	125
15:44:41	115.68	294
15:44:38	115.72	1'147
15:44:38	115.72	368
15:44:38	115.72	10
15:44:38	115.72	1'490
15:44:38	115.72	1'500
15:44:38	115.72	128
15:44:38	115.72	194
15:44:38	115.72	163
15:44:38	115.72	250
15:44:38	115.74	29
15:44:25	115.76	1
15:44:22	115.80	194
15:44:22	115.80	21
15:44:22	115.80	121
15:44:22	115.80	178
15:44:22	115.80	294
15:44:14	115.82	25
15:44:14	115.82	9
15:44:14	115.82	913
15:44:06	115.84	142
15:44:06	115.84	180
15:44:06	115.84	178
15:44:06	115.84	294
15:44:04	115.88	106
15:44:04	115.88	294
15:44:04	115.86	498
15:44:04	115.86	93
15:44:04	115.88	36
15:43:55	115.90	30
15:43:31	115.90	26
15:43:31	115.90	446
15:43:31	115.92	78
15:43:31	115.92	68
15:43:31	115.92	120
15:43:28	115.94	225
15:43:28	115.94	168
15:43:19	115.90	83
15:43:19	115.90	150
15:43:19	115.90	167
15:43:19	115.90	21
15:43:19	115.90	80
15:43:16	115.90	86
15:43:08	115.88	250
15:43:08	115.88	175
15:43:08	115.88	75
15:43:04	115.86	203
15:43:04	115.86	9
15:42:53	115.84	147
15:42:38	115.82	16
15:42:38	115.82	9
15:42:38	115.82	10
15:42:38	115.82	150
15:42:33	115.86	308
15:42:33	115.86	100
15:42:31	115.88	153
15:42:30	115.90	48
15:42:30	115.90	41
15:42:30	115.90	100
15:42:30	115.90	2
15:42:27	115.92	80
15:42:27	115.92	108
15:42:27	115.92	177
15:42:27	115.92	173
15:42:27	115.94	111
15:42:27	115.94	173
15:42:27	115.94	60
15:42:27	115.94	168
15:42:26	115.98	26
15:41:58	115.94	72
15:41:39	115.90	179
15:41:39	115.90	29
15:41:34	115.90	146
15:41:30	115.90	20
15:41:30	115.88	58
15:41:30	115.88	88
15:41:30	115.88	137
15:41:30	115.86	173
15:41:30	115.86	117
15:41:30	115.86	294
15:41:30	115.86	44
15:41:30	115.86	141
15:41:23	115.84	28
15:41:20	115.86	28
15:41:06	115.88	79
15:41:06	115.88	118
15:41:06	115.88	141
15:41:06	115.88	164
15:41:00	115.82	58
15:41:00	115.82	29
15:40:59	115.84	2
15:40:59	115.84	142
15:40:55	115.84	1
15:40:46	115.88	86
15:40:46	115.90	53
15:40:46	115.90	392
15:40:40	115.90	64
15:40:40	115.90	58
15:40:40	115.90	118
15:40:37	115.86	29
15:40:11	115.84	98
15:40:11	115.84	140
15:40:11	115.84	226
15:40:10	115.82	174
15:40:10	115.82	164
15:40:10	115.82	6
15:40:10	115.82	3
15:40:10	115.80	53
15:40:10	115.80	25
15:40:10	115.80	14
15:40:10	115.80	90
15:40:08	115.78	80
15:39:59	115.76	35
15:39:59	115.78	35
15:39:58	115.80	77
15:39:56	115.82	89
15:39:56	115.82	45
15:39:56	115.82	161
15:39:56	115.82	294
15:39:56	115.84	9
15:39:56	115.84	294
15:39:40	115.86	74
15:39:23	115.88	139
15:39:12	115.90	14
15:39:12	115.90	34
15:39:01	115.88	122
15:39:01	115.88	108
15:39:01	115.88	65
15:38:59	115.88	134
15:38:56	115.88	88
15:38:56	115.88	84
15:38:56	115.88	174
15:38:47	115.90	15
15:38:24	115.92	133
15:38:24	115.92	100
15:38:24	115.92	45
15:38:14	115.88	341
15:38:14	115.88	59
15:38:14	115.88	12
15:38:14	115.88	162
15:38:14	115.88	171
15:38:14	115.86	54
15:38:14	115.86	66
15:38:14	115.84	34
15:38:14	115.84	88
15:38:14	115.84	20
15:38:14	115.80	38
15:38:14	115.80	171
15:38:14	115.80	160
15:38:14	115.80	136
15:38:14	115.80	122
15:38:14	115.80	2
15:38:03	115.78	135
15:38:00	115.78	7
15:38:00	115.78	78
15:38:00	115.78	131
15:38:00	115.78	184
15:38:00	115.76	157
15:38:00	115.74	79
15:37:56	115.80	21
15:37:56	115.80	31
15:37:56	115.82	108
15:37:56	115.82	157
15:37:56	115.82	142
15:37:56	115.82	120
15:37:56	115.82	164
15:37:43	115.84	56
15:37:43	115.84	80
15:37:28	115.84	47
15:37:19	115.86	76
15:37:18	115.86	44
15:37:18	115.86	20
15:37:18	115.82	14
15:37:18	115.82	3
15:37:18	115.82	22
15:37:18	115.82	274
15:37:18	115.82	14
15:37:18	115.82	81
15:37:15	115.80	39
15:37:15	115.80	135
15:37:14	115.78	134
15:37:14	115.76	53
15:37:14	115.76	120
15:37:14	115.76	14
15:37:14	115.76	52
15:37:14	115.76	14
15:37:09	115.76	2
15:37:09	115.76	2
15:37:09	115.74	86
15:37:06	115.76	105
15:37:06	115.78	140
15:37:06	115.80	40
15:37:06	115.80	73
15:37:06	115.80	26
15:37:06	115.80	130
15:37:06	115.80	131
15:37:06	115.80	10
15:37:06	115.82	500
15:36:51	115.84	25
15:36:51	115.84	31
15:36:51	115.84	294
15:36:51	115.84	147
15:36:47	115.86	162
15:36:47	115.86	86
15:36:47	115.86	183
15:36:47	115.86	294
15:36:47	115.86	142
15:36:45	115.90	27
15:36:43	115.92	162
15:36:24	115.92	294
15:36:24	115.92	47
15:36:24	115.92	203
15:36:14	116.00	20
15:36:14	116.00	88
15:36:14	116.00	200
15:36:14	116.00	70
15:36:12	116.02	69
15:36:12	116.02	250
15:36:12	116.04	28
15:36:10	116.06	164
15:36:10	116.06	294
15:36:08	116.10	140
15:36:08	116.10	210
15:36:08	116.10	84
15:36:08	116.10	116
15:36:08	116.10	50
15:36:08	116.08	150
15:36:08	116.06	110
15:36:08	116.06	90
15:36:08	116.08	20
15:36:08	116.06	194
15:36:08	116.06	194
15:36:08	116.08	11
15:36:08	116.08	152
15:36:08	116.08	22
15:36:08	116.08	38
15:36:08	116.08	174
15:36:08	116.06	137
15:36:08	116.06	100
15:36:08	116.06	129
15:36:08	116.06	165
15:36:08	116.06	173
15:36:08	116.04	25
15:36:04	116.06	48
15:36:04	116.06	170
15:36:04	116.06	172
15:36:04	116.06	138
15:36:04	116.06	133
15:36:04	116.06	194
15:36:04	116.06	54
15:36:01	116.04	100
15:36:01	116.04	27

Bezahlte Preise

Novartis N