07.01.2026	Preis	Volumen
17:38:11	113.60	1
17:38:03	113.60	982
17:38:03	113.60	150
17:38:03	113.60	540
17:38:03	113.60	100
17:38:03	113.60	200
17:38:03	113.60	200
17:38:03	113.60	100
17:38:03	113.60	100
17:38:03	113.60	100
17:38:03	113.60	150
17:38:03	113.60	540
17:38:03	113.60	1'080
17:36:54	113.40	10'500
17:36:14	113.60	3
17:35:14	113.60	209
17:35:14	113.60	654
17:35:14	113.60	757
17:35:10	113.60	733
17:35:10	113.60	63
17:35:10	113.60	150
17:35:10	113.60	150
17:35:10	113.60	150
17:35:10	113.60	150
17:35:10	113.60	63
17:35:10	113.60	155
17:35:10	113.60	282
17:32:49	113.60	366
17:32:49	113.60	134
17:32:30	113.40	69'000
17:32:17	113.40	69'000
17:30:10	113.60	100
17:30:10	113.60	100
17:30:10	113.60	150
17:30:10	113.60	150
17:30:10	113.60	150
17:30:10	113.60	150
17:30:10	113.60	150
17:30:10	113.60	100
17:30:10	113.60	150
17:30:10	113.60	3'824
17:30:10	113.60	626
17:30:00	113.60	705
17:30:00	113.60	833
17:30:00	113.60	163
17:30:00	113.60	1'539
17:30:00	113.60	7'988
17:30:00	113.60	954
17:30:00	113.60	390
17:30:00	113.60	10
17:30:00	113.60	8'189
17:30:00	113.60	2'207
17:30:00	113.60	1'065
17:30:00	113.60	2'220
17:30:00	113.60	2'151
17:30:00	113.60	1'838
17:30:00	113.60	2'404
17:30:00	113.60	5'156
17:30:00	113.60	801
17:30:00	113.60	2'928
17:30:00	113.60	763
17:30:00	113.60	100
17:30:00	113.60	1'013
17:30:00	113.60	2'158
17:30:00	113.60	1'331
17:30:00	113.60	1'439
17:30:00	113.60	200
17:30:00	113.60	104
17:30:00	113.60	8'192
17:30:00	113.60	105
17:30:00	113.60	318
17:30:00	113.60	380
17:30:00	113.60	1'409
17:30:00	113.60	130
17:30:00	113.60	208
17:30:00	113.60	1'957
17:30:00	113.60	432
17:30:00	113.60	1'166
17:30:00	113.60	2'224
17:30:00	113.60	667
17:30:00	113.60	1'584
17:30:00	113.60	620
17:30:00	113.60	1'432
17:30:00	113.60	2'988
17:30:00	113.60	1'271
17:30:00	113.60	708
17:30:00	113.60	793
17:30:00	113.60	1'651
17:30:00	113.60	4'707
17:30:00	113.60	2'007
17:30:00	113.60	1'675
17:30:00	113.60	1'175
17:30:00	113.60	4'242
17:30:00	113.60	121
17:30:00	113.60	801
17:30:00	113.60	3'691
17:30:00	113.60	617
17:30:00	113.60	1'424
17:30:00	113.60	1'874
17:30:00	113.60	3'582
17:30:00	113.60	796
17:30:00	113.60	2'247
17:30:00	113.60	105
17:30:00	113.60	746
17:30:00	113.60	41
17:30:00	113.60	2'324
17:30:00	113.60	2'139
17:30:00	113.60	114
17:30:00	113.60	2'012
17:30:00	113.60	983
17:30:00	113.60	302
17:30:00	113.60	2'087
17:30:00	113.60	656
17:30:00	113.60	15
17:30:00	113.60	6'953
17:30:00	113.60	318
17:30:00	113.60	5'323
17:30:00	113.60	26
17:30:00	113.60	2'154
17:30:00	113.60	1'415
17:30:00	113.60	2'069
17:30:00	113.60	954
17:30:00	113.60	833
17:30:00	113.60	1'278
17:30:00	113.60	3'439
17:30:00	113.60	803
17:30:00	113.60	245
17:30:00	113.60	3'575
17:30:00	113.60	1'796
17:30:00	113.60	4'528
17:30:00	113.60	4'663
17:30:00	113.60	4'845
17:30:00	113.60	5'350
17:30:00	113.60	7'984
17:30:00	113.60	12'962
17:30:00	113.60	1'284
17:30:00	113.60	4'344
17:30:00	113.60	4'924
17:30:00	113.60	2'057
17:30:00	113.60	1'607
17:30:00	113.60	301
17:30:00	113.60	896
17:30:00	113.60	2'348
17:30:00	113.60	1'408
17:30:00	113.60	4'194
17:30:00	113.60	798
17:30:00	113.60	4'868
17:30:00	113.60	1'026
17:30:00	113.60	1'214
17:30:00	113.60	794
17:30:00	113.60	2'188
17:30:00	113.60	2'258
17:30:00	113.60	2'304
17:30:00	113.60	1'830
17:30:00	113.60	2'256
17:30:00	113.60	170
17:30:00	113.60	2'158
17:30:00	113.60	953
17:30:00	113.60	2'226
17:30:00	113.60	1'813
17:30:00	113.60	345
17:30:00	113.60	1'515
17:30:00	113.60	1'405
17:30:00	113.60	3'014
17:30:00	113.60	5'946
17:30:00	113.60	6'109
17:30:00	113.60	1'272
17:30:00	113.60	200
17:30:00	113.60	297
17:30:00	113.60	288
17:30:00	113.60	23
17:30:00	113.60	2'261
17:30:00	113.60	2'191
17:30:00	113.60	708
17:30:00	113.60	1'857
17:30:00	113.60	1'800
17:30:00	113.60	8'286
17:30:00	113.60	8'549
17:30:00	113.60	954
17:30:00	113.60	10'564
17:30:00	113.60	81
17:30:00	113.60	13'786
17:30:00	113.60	852
17:30:00	113.60	2'213
17:30:00	113.60	9'560
17:30:00	113.60	4'759
17:30:00	113.60	4'612
17:30:00	113.60	2'106
17:30:00	113.60	2'827
17:30:00	113.60	954
17:30:00	113.60	797
17:30:00	113.60	1'271
17:30:00	113.60	200
17:30:00	113.60	2'335
17:30:00	113.60	2'263
17:30:00	113.60	2'164
17:30:00	113.60	2'233
17:30:00	113.60	6'039
17:30:00	113.60	6'231
17:30:00	113.60	1'590
17:30:00	113.60	709
17:30:00	113.60	2'862
17:30:00	113.60	5'728
17:30:00	113.60	10'420
17:30:00	113.60	13'823
17:30:00	113.60	159
17:30:00	113.60	200
17:30:00	113.60	797
17:30:00	113.60	225
17:30:00	113.60	4'847
17:30:00	113.60	22'037
17:30:00	113.60	708
17:30:00	113.60	200
17:30:00	113.60	16'060
17:30:00	113.60	797
17:30:00	113.60	200
17:30:00	113.60	6'211
17:30:00	113.60	1'194
17:30:00	113.60	7'516
17:30:00	113.60	2'622
17:30:00	113.60	653
17:30:00	113.60	17'443
17:30:00	113.60	1'102
17:30:00	113.60	274
17:30:00	113.60	3'088
17:30:00	113.60	3'486
17:30:00	113.60	200
17:30:00	113.60	1'913
17:30:00	113.60	418
17:30:00	113.60	127
17:30:00	113.60	950
17:30:00	113.60	6'415
17:30:00	113.60	3'091
17:30:00	113.60	9'182
17:30:00	113.60	493
17:30:00	113.60	14'486
17:30:00	113.60	165
17:30:00	113.60	1'913
17:30:00	113.60	2'139
17:30:00	113.60	813
17:30:00	113.60	2'102
17:30:00	113.60	703
17:30:00	113.60	593
17:30:00	113.60	996
17:30:00	113.60	1'293
17:30:00	113.60	1'026
17:30:00	113.60	875
17:30:00	113.60	199
17:30:00	113.60	497
17:30:00	113.60	714
17:30:00	113.60	1'748
17:30:00	113.60	411
17:30:00	113.60	1'409
17:30:00	113.60	504
17:30:00	113.60	1'913
17:30:00	113.60	1'913
17:30:00	113.60	1'913
17:30:00	113.60	1'911
17:30:00	113.60	3'824
17:30:00	113.60	5'736
17:30:00	113.60	1'911
17:30:00	113.60	1'911
17:30:00	113.60	1'911
17:30:00	113.60	1'911
17:30:00	113.60	1'911
17:30:00	113.60	1'911
17:30:00	113.60	1'879
17:30:00	113.60	4'090
17:30:00	113.60	18'593
17:30:00	113.60	879
17:30:00	113.60	13'202
17:30:00	113.60	660
17:30:00	113.60	8'616
17:30:00	113.60	14'863
17:30:00	113.60	3'761
17:30:00	113.60	1'193
17:30:00	113.60	975
17:30:00	113.60	9
17:30:00	113.60	477
17:30:00	113.60	231
17:30:00	113.60	10'882
17:30:00	113.60	4'065
17:30:00	113.60	909
17:30:00	113.60	626
17:30:00	113.60	380
17:30:00	113.60	239
17:30:00	113.60	230
17:30:00	113.60	60
17:30:00	113.60	49
17:30:00	113.60	1'192
17:30:00	113.60	37
17:30:00	113.60	660
17:30:00	113.60	67'181
17:30:00	113.60	642
17:30:00	113.60	9'008
17:30:00	113.60	154
17:30:00	113.60	3'693
17:30:00	113.60	3'689
17:30:00	113.60	70
17:30:00	113.60	3'589
17:30:00	113.60	10'974
17:30:00	113.60	15'039
17:30:00	113.60	19'654
17:30:00	113.60	4'466
17:30:00	113.60	18'521
17:30:00	113.60	6'596
17:30:00	113.60	578
17:30:00	113.60	12'480
17:30:00	113.60	1'790
17:30:00	113.60	696
17:30:00	113.60	3'786
17:30:00	113.60	20'077
17:30:00	113.60	3'900
17:30:00	113.60	19'312
17:30:00	113.60	37
17:30:00	113.60	3'825
17:30:00	113.60	1'969
17:30:00	113.60	1'147
17:30:00	113.60	5'121
17:30:00	113.60	2'166
17:30:00	113.60	4
17:30:00	113.60	95
17:30:00	113.60	1'182
17:30:00	113.60	9'348
17:30:00	113.60	2'161
17:30:00	113.60	3'938
17:30:00	113.60	4'838
17:30:00	113.60	14'856
17:30:00	113.60	375
17:30:00	113.60	759
17:30:00	113.60	854
17:30:00	113.60	168
17:30:00	113.60	80
17:30:00	113.60	3'424
17:30:00	113.60	19'312
17:30:00	113.60	1'089
17:30:00	113.60	8'675
17:30:00	113.60	1'295
17:30:00	113.60	795
17:30:00	113.60	9'131
17:30:00	113.60	184
17:30:00	113.60	48
17:30:00	113.60	10'988
17:30:00	113.60	302
17:30:00	113.60	1'528
17:30:00	113.60	33
17:30:00	113.60	1'032
17:30:00	113.60	21
17:30:00	113.60	53
17:30:00	113.60	2'482
17:30:00	113.60	1'067
17:30:00	113.60	10
17:30:00	113.60	4'945
17:30:00	113.60	437
17:30:00	113.60	59
17:30:00	113.60	2'043
17:30:00	113.60	95
17:30:00	113.60	189
17:30:00	113.60	45
17:30:00	113.60	1'537
17:30:00	113.60	327
17:30:00	113.60	607
17:30:00	113.60	9'850
17:30:00	113.60	300
17:30:00	113.60	250
17:30:00	113.60	195
17:30:00	113.60	384
17:30:00	113.60	8
17:30:00	113.60	3'482
17:30:00	113.60	70
17:30:00	113.60	80
17:30:00	113.60	1'997
17:30:00	113.60	7'028
17:30:00	113.60	86
17:30:00	113.60	482
17:30:00	113.60	3'256
17:30:00	113.60	647
17:30:00	113.60	51
17:30:00	113.60	34
17:30:00	113.60	41
17:30:00	113.60	796
17:30:00	113.60	100
17:30:00	113.60	3'703
17:30:00	113.60	1'060
17:30:00	113.60	8'504
17:30:00	113.60	1'796
17:30:00	113.60	4'528
17:30:00	113.60	4'663
17:30:00	113.60	2'887
17:30:00	113.60	5'350
17:30:00	113.60	7'984
17:30:00	113.60	8'233
17:30:00	113.60	361
17:30:00	113.60	4
17:30:00	113.60	333
17:30:00	113.60	30
17:30:00	113.60	3'857
17:30:00	113.60	14'216
17:30:00	113.60	11'160
17:30:00	113.60	2'628
17:30:00	113.60	9'464
17:30:00	113.60	6'521
17:30:00	113.60	12'500
17:30:00	113.60	22'618
17:30:00	113.60	30'849
17:30:00	113.60	10'848
17:30:00	113.60	24'270
17:30:00	113.60	34'331
17:30:00	113.60	3'203
17:30:00	113.60	84
17:30:00	113.60	470
17:30:00	113.60	51
17:30:00	113.60	444
17:30:00	113.60	994
17:30:00	113.60	468
17:30:00	113.60	31
17:30:00	113.60	50
17:30:00	113.60	300
17:30:00	113.60	199
17:30:00	113.60	7'896
17:30:00	113.60	421
17:30:00	113.60	4'000
17:30:00	113.60	51
17:30:00	113.60	885
17:30:00	113.60	927
17:30:00	113.60	2'389
17:30:00	113.60	55
17:30:00	113.60	100
17:30:00	113.60	3'600
17:30:00	113.60	7'528
17:30:00	113.60	2'961
17:30:00	113.60	1'857
17:30:00	113.60	182
17:30:00	113.60	1'697
17:30:00	113.60	2'513
17:30:00	113.60	18
17:30:00	113.60	35
17:30:00	113.60	52
17:30:00	113.60	417
17:30:00	113.60	2'821
17:30:00	113.60	303
17:30:00	113.60	1'066
17:30:00	113.60	1'253
17:30:00	113.60	11
17:30:00	113.60	944
17:30:00	113.60	83
17:30:00	113.60	337
17:30:00	113.60	9'903
17:30:00	113.60	1'938
17:30:00	113.60	15'758
17:30:00	113.60	495
17:30:00	113.60	519
17:30:00	113.60	5
17:30:00	113.60	15'168
17:30:00	113.60	141
17:30:00	113.60	3'822
17:30:00	113.60	601
17:30:00	113.60	120
17:30:00	113.60	2'335
17:30:00	113.60	8'622
17:30:00	113.60	3'608
17:30:00	113.60	1'758
17:30:00	113.60	529
17:30:00	113.60	32
17:30:00	113.60	530
17:30:00	113.60	2'759
17:30:00	113.60	55
17:30:00	113.60	1
17:30:00	113.60	15
17:30:00	113.60	12
17:30:00	113.60	6
17:30:00	113.60	453
17:30:00	113.60	5
17:30:00	113.60	139
17:30:00	113.60	18
17:30:00	113.60	53
17:30:00	113.60	648
17:30:00	113.60	1'152
17:30:00	113.60	144
17:30:00	113.60	18
17:30:00	113.60	141
17:30:00	113.60	369
17:30:00	113.60	901
17:30:00	113.60	5'142
17:30:00	113.60	97
17:30:00	113.60	501
17:30:00	113.60	1'152
17:30:00	113.60	144
17:30:00	113.60	18
17:30:00	113.60	4'990
17:30:00	113.60	4'990
17:30:00	113.60	5'205
17:30:00	113.60	25
17:30:00	113.60	145
17:30:00	113.60	23
17:30:00	113.60	172
17:30:00	113.60	1'043
17:30:00	113.60	445
17:30:00	113.60	32
17:30:00	113.60	44
17:30:00	113.60	207
17:30:00	113.60	2'274
17:30:00	113.60	1'364
17:30:00	113.60	2'326
17:30:00	113.60	2'540
17:30:00	113.60	2'419
17:30:00	113.60	130
17:30:00	113.60	150
17:30:00	113.60	3'473
17:30:00	113.60	5'081
17:30:00	113.60	13'635
17:30:00	113.60	82
17:30:00	113.60	208
17:30:00	113.60	432
17:30:00	113.60	212
17:30:00	113.60	369
17:30:00	113.60	105
17:30:00	113.60	55
17:30:00	113.60	944
17:30:00	113.60	144
17:30:00	113.60	18
17:30:00	113.60	343
17:30:00	113.60	291
17:30:00	113.60	787
17:30:00	113.60	349
17:30:00	113.60	208
17:30:00	113.60	153
17:30:00	113.60	4'350
17:30:00	113.60	155
17:30:00	113.60	1'132
17:30:00	113.60	1'333
17:30:00	113.60	180
17:30:00	113.60	282
17:30:00	113.60	283
17:30:00	113.60	1
17:30:00	113.60	120
17:30:00	113.60	432
17:30:00	113.60	391
17:30:00	113.60	500
17:30:00	113.60	60
17:30:00	113.60	187
17:30:00	113.60	54
17:30:00	113.60	3'682
17:30:00	113.60	82
17:30:00	113.60	68
17:30:00	113.60	70
17:30:00	113.60	176
17:30:00	113.60	32
17:30:00	113.60	302
17:30:00	113.60	2'582
17:30:00	113.60	622
17:30:00	113.60	168
17:30:00	113.60	996
17:30:00	113.60	680
17:30:00	113.60	2'378
17:30:00	113.60	455
17:30:00	113.60	316
17:30:00	113.60	1'162
17:30:00	113.60	57
17:30:00	113.60	284
17:30:00	113.60	344
17:30:00	113.60	4'243
17:30:00	113.60	6
17:30:00	113.60	395
17:30:00	113.60	1'235
17:30:00	113.60	48
17:30:00	113.60	596
17:30:00	113.60	7
17:30:00	113.60	2'900
17:30:00	113.60	7
17:30:00	113.60	697
17:30:00	113.60	367
17:30:00	113.60	184
17:30:00	113.60	52
17:30:00	113.60	2'500
17:30:00	113.60	1'436
17:30:00	113.60	378
17:30:00	113.60	870
17:30:00	113.60	82
17:30:00	113.60	19
17:30:00	113.60	29
17:30:00	113.60	3'699
17:30:00	113.60	305
17:30:00	113.60	236
17:30:00	113.60	10
17:21:02	113.30	26'000
17:19:55	113.34	22
17:19:40	113.30	1
17:19:12	113.28	114
17:19:12	113.28	29
17:19:10	113.26	91
17:19:10	113.26	40
17:19:10	113.26	134
17:19:10	113.26	82
17:19:10	113.26	55
17:19:04	113.26	124
17:19:04	113.26	83
17:18:56	113.26	192
17:18:52	113.28	460
17:18:52	113.28	47
17:18:43	113.26	205
17:18:43	113.26	113
17:18:43	113.26	507
17:18:43	113.26	146
17:18:43	113.26	135
17:18:43	113.26	488
17:18:40	113.28	36
17:18:40	113.28	192
17:18:40	113.28	507
17:18:40	113.28	38
17:18:40	113.28	123
17:18:40	113.28	127
17:18:16	113.28	11
17:18:07	113.26	87
17:18:07	113.26	7
17:18:07	113.26	10
17:18:07	113.26	156
17:18:06	113.26	47
17:18:06	113.26	129
17:18:06	113.26	129
17:18:06	113.26	507
17:18:06	113.26	3
17:18:06	113.26	38
17:18:06	113.26	69
17:18:00	113.26	104
17:18:00	113.26	145
17:18:00	113.26	83
17:18:00	113.26	1'195
17:18:00	113.26	85
17:17:59	113.26	103
17:17:59	113.26	191
17:17:37	113.28	55
17:17:37	113.28	155
17:17:37	113.28	829
17:17:32	113.28	12
17:17:24	113.28	507
17:17:24	113.28	103
17:17:24	113.28	113
17:17:24	113.28	135
17:17:24	113.28	841
17:17:20	113.28	142
17:17:20	113.28	200
17:17:20	113.28	140
17:17:20	113.28	113
17:17:20	113.28	561
17:17:20	113.28	99
17:16:51	113.28	32
17:16:51	113.28	160
17:16:41	113.28	13
17:16:41	113.28	37
17:16:41	113.28	50
17:16:40	113.28	113
17:16:40	113.28	1'110
17:16:40	113.28	290
17:16:40	113.28	226
17:16:23	113.28	74
17:16:23	113.28	113
17:16:23	113.28	507
17:16:23	113.30	38
17:16:23	113.30	318
17:16:23	113.32	373
17:16:23	113.32	7
17:16:22	113.32	80
17:16:22	113.32	3
17:16:22	113.32	92
17:16:22	113.32	454
17:16:22	113.32	206
17:16:22	113.32	85
17:16:21	113.32	286
17:16:21	113.32	200
17:16:21	113.32	256
17:16:21	113.32	79
17:16:21	113.32	5'185
17:16:21	113.30	61
17:16:21	113.30	197
17:16:21	113.30	134
17:16:21	113.30	79
17:16:21	113.30	129
17:16:21	113.30	129
17:16:21	113.30	483
17:16:20	113.30	24
17:16:06	113.28	82
17:16:06	113.28	133
17:15:55	113.30	400
17:15:55	113.30	8
17:15:55	113.30	108
17:15:45	113.30	75
17:15:45	113.30	40
17:15:45	113.30	17
17:15:45	113.30	137
17:15:45	113.30	78
17:15:45	113.30	161
17:15:28	113.28	100
17:15:28	113.28	65
17:15:28	113.28	64
17:15:21	113.28	60
17:15:00	113.28	1
17:15:00	113.28	53
17:15:00	113.28	74
17:15:00	113.28	191
17:14:52	113.28	198
17:14:39	113.30	41
17:14:30	113.30	366
17:14:30	113.30	314
17:14:30	113.30	314
17:14:30	113.30	113
17:14:30	113.30	450
17:14:30	113.30	415
17:14:30	113.30	52
17:14:30	113.30	185
17:14:30	113.30	4
17:14:21	113.30	70
17:14:21	113.30	95
17:14:21	113.30	507
17:14:18	113.28	10
17:14:18	113.30	167
17:14:18	113.30	1
17:14:18	113.30	219
17:14:16	113.30	288
17:13:53	113.30	30
17:13:51	113.30	507
17:13:51	113.30	4
17:13:51	113.30	339
17:13:51	113.30	507
17:13:51	113.30	507
17:13:51	113.30	194
17:13:51	113.30	148
17:13:51	113.30	52
17:13:51	113.30	129
17:13:51	113.30	129
17:13:51	113.30	113
17:13:51	113.30	344
17:13:51	113.30	210
17:13:51	113.30	75
17:13:51	113.30	266
17:13:25	113.28	18
17:13:25	113.28	507
17:13:25	113.28	167
17:13:22	113.28	24
17:13:16	113.28	163
17:13:15	113.28	148
17:12:49	113.26	31
17:12:49	113.26	187
17:12:49	113.26	113
17:12:49	113.26	507
17:12:48	113.28	160
17:12:48	113.28	100
17:12:48	113.28	231
17:12:24	113.28	4
17:12:24	113.28	137
17:12:24	113.28	77
17:12:24	113.28	201
17:12:24	113.26	113
17:12:24	113.26	300
17:12:13	113.26	75
17:12:13	113.26	38
17:12:13	113.26	210
17:12:13	113.26	93
17:12:13	113.26	106
17:12:11	113.24	249
17:12:11	113.24	11
17:12:11	113.24	159
17:12:11	113.24	123
17:12:11	113.24	257
17:12:11	113.24	250
17:12:11	113.24	4
17:12:11	113.22	10
17:12:11	113.24	151
17:12:11	113.24	191
17:12:11	113.24	158
17:12:11	113.24	349
17:12:11	113.24	151
17:12:07	113.26	91
17:12:07	113.26	64
17:12:04	113.24	21
17:12:04	113.24	4
17:11:59	113.24	186
17:11:59	113.24	255
17:11:59	113.24	4
17:11:28	113.24	798
17:11:28	113.24	92
17:11:28	113.24	184
17:11:28	113.24	507
17:11:28	113.24	160
17:11:28	113.24	146
17:11:12	113.24	281
17:11:12	113.24	8
17:11:04	113.26	185
17:11:04	113.26	160
17:11:04	113.24	272
17:11:04	113.24	126
17:11:04	113.24	194
17:11:04	113.24	113
17:11:04	113.24	497
17:11:01	113.24	10
17:10:40	113.26	12
17:10:24	113.26	187
17:10:24	113.26	507
17:10:24	113.26	22
17:10:24	113.26	5
17:10:24	113.26	297
17:10:24	113.26	100
17:10:10	113.40	207'000
17:10:03	113.26	170
17:09:18	113.24	125
17:09:18	113.24	63
17:09:18	113.24	190
17:09:14	113.24	107
17:09:14	113.24	37
17:08:53	113.22	27
17:08:38	113.24	20
17:08:38	113.24	14
17:08:27	113.24	85
17:08:27	113.24	158
17:08:27	113.24	507
17:08:27	113.24	32
17:08:27	113.24	2
17:08:01	113.22	1
17:07:52	113.22	500
17:07:52	113.22	54
17:07:52	113.22	70
17:07:52	113.22	507
17:07:52	113.22	2
17:07:52	113.22	206
17:07:48	113.20	392
17:07:48	113.20	120
17:07:48	113.20	120
17:07:48	113.20	135
17:07:26	113.22	19
17:07:26	113.22	56
17:07:26	113.22	105
17:07:26	113.22	186
17:07:26	113.22	507
17:07:26	113.22	202
17:06:52	113.26	120
17:06:52	113.26	430
17:06:52	113.26	507
17:06:51	113.26	194
17:06:51	113.26	507
17:06:51	113.24	150
17:06:51	113.24	193
17:06:51	113.24	497
17:06:51	113.24	10
17:06:51	113.24	184
17:06:51	113.24	194
17:06:51	113.26	102
17:06:51	113.26	1
17:06:51	113.26	131
17:06:51	113.26	99
17:06:51	113.26	20
17:06:51	113.26	20
17:06:51	113.26	42
17:06:51	113.26	194
17:06:51	113.26	189
17:06:51	113.28	1'467
17:06:51	113.28	20
17:06:51	113.28	507
17:06:51	113.28	291
17:06:51	113.28	108
17:06:51	113.28	91
17:06:51	113.28	123
17:06:51	113.30	183
17:06:51	113.30	1'132
17:06:51	113.30	721
17:06:51	113.30	155
17:06:51	113.30	173
17:06:51	113.30	1'417
17:06:51	113.30	600
17:06:49	113.32	897
17:06:35	113.32	2'664
17:06:35	113.32	394
17:06:35	113.32	263
17:06:28	113.32	880
17:06:26	113.32	67
17:06:26	113.32	429
17:06:26	113.32	78
17:06:15	113.32	443
17:06:15	113.32	192
17:06:15	113.32	4
17:06:15	113.32	507
17:06:15	113.32	464
17:06:15	113.32	56
17:06:15	113.32	70
17:06:15	113.32	81
17:06:15	113.32	106
17:06:15	113.32	199
17:06:15	113.32	12
17:06:15	113.32	40
17:06:15	113.32	232
17:06:15	113.32	4
17:06:15	113.32	172
17:05:54	113.30	1'250
17:05:54	113.30	61
17:05:54	113.30	672
17:05:44	113.32	6
17:05:44	113.32	280
17:05:44	113.32	199
17:05:44	113.32	66
17:05:44	113.32	5'864
17:05:38	113.32	20
17:05:26	113.30	325
17:05:26	113.30	182
17:05:11	113.32	15
17:05:11	113.32	131
17:05:11	113.32	1
17:05:11	113.32	108
17:05:07	113.30	124
17:05:07	113.30	507
17:05:07	113.30	145
17:05:07	113.30	113
17:05:07	113.30	183
17:05:07	113.30	163
17:05:07	113.30	98
17:05:07	113.30	167
17:05:00	113.32	172
17:05:00	113.32	438
17:05:00	113.32	42
17:04:57	113.32	76
17:04:57	113.32	124
17:04:57	113.32	507
17:04:26	113.36	39
17:04:26	113.36	4
17:04:26	113.36	114
17:03:50	113.34	279
17:03:49	113.36	38
17:03:49	113.36	185
17:03:49	113.36	41
17:03:49	113.36	100
17:03:49	113.36	90
17:03:47	113.34	60
17:03:47	113.34	20
17:03:42	113.32	197
17:03:40	113.34	435
17:03:40	113.34	72
17:03:39	113.34	36
17:03:39	113.34	144
17:03:38	113.36	161
17:03:38	113.38	161
17:03:38	113.38	569
17:03:38	113.38	452
17:03:38	113.38	20
17:03:38	113.40	361
17:03:38	113.40	29
17:03:38	113.40	107
17:03:38	113.40	130
17:03:38	113.40	270
17:03:38	113.40	171
17:03:38	113.38	35
17:03:38	113.40	1'400
17:03:38	113.40	212
17:03:38	113.40	295
17:03:38	113.40	197
17:03:38	113.40	317
17:03:38	113.40	10
17:03:38	113.40	77
17:03:38	113.40	64
17:03:38	113.40	184
17:03:38	113.40	142
17:03:38	113.40	443
17:03:38	113.40	40
17:03:38	113.40	397
17:03:38	113.40	229
17:03:38	113.40	446
17:03:38	113.40	154
17:03:38	113.40	6
17:03:38	113.40	194
17:03:38	113.40	193
17:03:38	113.40	207
17:03:38	113.40	200
17:03:38	113.40	100
17:03:32	113.42	33
17:03:31	113.42	202
17:03:31	113.42	202
17:02:57	113.46	18
17:02:47	113.46	59
17:02:27	113.44	4
17:02:27	113.44	55
17:02:27	113.44	74
17:02:27	113.44	53
17:02:25	113.42	207
17:02:25	113.42	200
17:02:25	113.42	100
17:02:25	113.42	100
17:02:25	113.42	133
17:02:25	113.42	1'359
17:02:25	113.42	44
17:02:25	113.42	194
17:02:25	113.42	55
17:02:25	113.42	298
17:02:25	113.42	77
17:02:25	113.42	172
17:02:25	113.42	166
17:02:25	113.42	507
17:02:17	113.38	75
17:02:15	113.36	54
17:02:15	113.36	80
17:02:15	113.36	53
17:02:06	113.34	22
17:02:06	113.34	91
17:02:06	113.34	79
17:02:01	113.32	203
17:02:01	113.32	33
17:02:01	113.32	60
17:02:01	113.32	507
17:02:01	113.32	132
17:01:52	113.30	75
17:01:52	113.30	89
17:01:52	113.30	213
17:01:52	113.30	76
17:01:52	113.30	37
17:01:32	113.28	354
17:01:32	113.28	135
17:01:29	113.30	26
17:01:29	113.30	507
17:01:29	113.30	1
17:01:28	113.32	1
17:00:55	113.34	80
17:00:54	113.32	1
17:00:54	113.32	101
17:00:54	113.32	81
17:00:54	113.32	257
17:00:54	113.32	184
17:00:48	113.30	58
17:00:48	113.30	215
17:00:48	113.30	64
17:00:48	113.30	64
17:00:48	113.30	9
17:00:48	113.30	53
17:00:48	113.30	194
17:00:48	113.30	77
17:00:48	113.30	261
17:00:48	113.30	190
17:00:48	113.30	5
17:00:42	113.28	200
17:00:25	113.30	209
17:00:25	113.30	129
17:00:25	113.30	111
17:00:25	113.30	334
17:00:25	113.30	266
17:00:25	113.30	359
17:00:25	113.30	20
17:00:25	113.32	95
17:00:25	113.32	741
17:00:25	113.32	40
17:00:21	113.34	76
17:00:19	113.34	73
17:00:19	113.34	86
17:00:03	113.34	214
17:00:03	113.34	76
16:59:46	113.32	215
16:59:42	113.30	119
16:59:42	113.30	4
16:59:35	113.30	17
16:59:21	113.30	100
16:59:21	113.30	317
16:59:19	113.32	81
16:59:04	113.32	46
16:58:50	113.32	183
16:58:50	113.32	820
16:58:50	113.32	113
16:58:50	113.32	152
16:58:50	113.32	220
16:58:50	113.32	507
16:58:45	113.34	177
16:58:26	113.34	19
16:58:26	113.34	92
16:58:26	113.34	157
16:58:26	113.32	75
16:58:26	113.32	160
16:58:26	113.32	148
16:58:26	113.32	200
16:58:20	113.28	34
16:58:20	113.28	1
16:58:20	113.28	68
16:58:20	113.28	30
16:58:20	113.30	30
16:58:20	113.30	30
16:58:20	113.30	30
16:58:20	113.30	100
16:58:20	113.30	30
16:58:20	113.30	100
16:58:20	113.30	77
16:58:20	113.30	147
16:58:20	113.30	20
16:58:20	113.30	96
16:58:20	113.30	113
16:58:20	113.30	8
16:58:20	113.30	175
16:58:20	113.30	151
16:58:20	113.30	338
16:58:20	113.30	507
16:58:20	113.32	145
16:58:20	113.32	87
16:58:20	113.32	23
16:58:20	113.32	797
16:58:20	113.32	178
16:58:20	113.34	174
16:58:20	113.32	143
16:58:20	113.32	457
16:58:09	113.32	50
16:58:09	113.34	24
16:58:09	113.34	420
16:58:09	113.34	3
16:58:09	113.34	75
16:58:09	113.34	197
16:58:09	113.34	103
16:58:09	113.34	100
16:58:09	113.34	200
16:58:09	113.34	6
16:58:09	113.34	98
16:58:09	113.36	150
16:58:09	113.36	30
16:58:09	113.36	434
16:58:09	113.36	1'127
16:58:09	113.38	507
16:58:09	113.38	295
16:58:09	113.38	1'458
16:58:09	113.38	1
16:58:09	113.38	211
16:57:53	113.40	220
16:57:52	113.42	128
16:57:52	113.42	172
16:57:39	113.38	10
16:57:33	113.36	475
16:57:33	113.36	4
16:57:33	113.36	437
16:57:27	113.34	15
16:57:09	113.36	537
16:57:09	113.36	1'419
16:57:09	113.36	222
16:57:09	113.36	222
16:57:09	113.36	1'800
16:57:09	113.36	97
16:57:09	113.36	507
16:57:09	113.36	194
16:57:09	113.36	2
16:57:06	113.36	1'405
16:57:06	113.36	696
16:57:06	113.36	394
16:57:06	113.36	1'800
16:57:06	113.36	507
16:57:06	113.36	165
16:57:06	113.36	33
16:57:04	113.36	5
16:57:03	113.36	113
16:57:03	113.36	228
16:57:03	113.36	113
16:57:03	113.36	507
16:57:03	113.36	180
16:56:43	113.34	294
16:56:43	113.34	184
16:56:43	113.34	53
16:56:35	113.32	36
16:56:35	113.32	95
16:56:35	113.32	94
16:56:29	113.30	211
16:56:29	113.30	172
16:56:29	113.30	147
16:56:18	113.30	6
16:56:17	113.26	34
16:56:17	113.26	220
16:56:17	113.26	194
16:56:15	113.28	181
16:56:15	113.28	1'033
16:56:15	113.28	507
16:56:12	113.28	209
16:56:10	113.26	7
16:56:10	113.26	164
16:56:10	113.24	18
16:55:57	113.26	4
16:55:57	113.26	250
16:55:52	113.24	170
16:55:36	113.20	80
16:55:33	113.22	211
16:55:33	113.22	99
16:55:33	113.22	176
16:55:30	113.20	1
16:55:30	113.20	177
16:55:30	113.20	161
16:55:22	113.16	238
16:55:22	113.16	182
16:55:22	113.18	380
16:55:22	113.18	20
16:55:22	113.18	178
16:55:09	113.20	39
16:55:09	113.20	130
16:55:09	113.20	64
16:55:09	113.20	62
16:55:09	113.20	53
16:55:09	113.20	77
16:54:59	113.20	89
16:54:59	113.20	161
16:54:47	113.18	100
16:54:43	113.20	171
16:54:43	113.20	250
16:54:27	113.22	72
16:54:26	113.18	200
16:54:15	113.20	44
16:54:11	113.20	340
16:54:10	113.20	364
16:54:10	113.20	20
16:54:10	113.20	384
16:54:09	113.22	141
16:53:48	113.22	62
16:53:48	113.22	124
16:53:48	113.22	21
16:53:40	113.20	240
16:53:13	113.18	131
16:53:13	113.18	507
16:53:03	113.20	113
16:53:03	113.20	187
16:53:03	113.20	175
16:53:03	113.20	150
16:53:03	113.20	152
16:53:03	113.20	507
16:53:03	113.22	39
16:52:50	113.24	53
16:52:50	113.24	221
16:52:50	113.26	682
16:52:50	113.26	17
16:52:50	113.26	14
16:52:50	113.26	64
16:52:50	113.26	29
16:52:50	113.26	97
16:52:50	113.24	3
16:52:50	113.24	1
16:52:50	113.24	24
16:52:50	113.24	3
16:52:50	113.24	74
16:52:50	113.24	12
16:52:50	113.24	17
16:52:50	113.24	2
16:52:50	113.24	14
16:52:50	113.24	15
16:52:50	113.24	2
16:52:50	113.26	107
16:52:50	113.26	43
16:52:50	113.26	497
16:52:50	113.28	107
16:52:50	113.28	250
16:52:50	113.28	69
16:52:50	113.28	350
16:52:50	113.30	37
16:52:50	113.30	178
16:52:50	113.30	1
16:52:50	113.30	140
16:52:50	113.30	231
16:52:50	113.30	480
16:52:38	113.32	300
16:52:38	113.32	19
16:52:38	113.32	21
16:52:38	113.32	207
16:52:38	113.32	1
16:52:38	113.32	299
16:52:24	113.32	24
16:52:11	113.30	28
16:52:11	113.30	33
16:52:10	113.30	20
16:52:10	113.32	3
16:52:10	113.32	61
16:52:10	113.32	150
16:52:10	113.32	150
16:52:10	113.32	40
16:52:10	113.32	174
16:52:10	113.32	833
16:52:10	113.32	4
16:52:09	113.32	5
16:52:09	113.32	4
16:52:09	113.32	380
16:52:09	113.32	2
16:52:09	113.32	98
16:52:09	113.32	19
16:52:09	113.32	24
16:52:09	113.32	507
16:52:09	113.34	233
16:51:53	113.36	13
16:51:53	113.36	507
16:51:53	113.36	507
16:51:53	113.38	49
16:51:53	113.38	44
16:51:48	113.34	17
16:51:32	113.36	3
16:51:32	113.36	145
16:51:32	113.36	507
16:51:32	113.34	75
16:51:32	113.34	53
16:51:32	113.32	210
16:51:29	113.30	79
16:51:17	113.28	240
16:51:17	113.28	96
16:51:16	113.26	10
16:51:16	113.26	182
16:51:14	113.26	160
16:51:14	113.24	20
16:51:10	113.24	96
16:51:06	113.24	3
16:51:06	113.24	129
16:50:57	113.24	507
16:50:57	113.24	53
16:50:57	113.22	55
16:50:57	113.22	331
16:50:57	113.22	125
16:50:57	113.22	130
16:50:57	113.22	155
16:50:57	113.22	194
16:50:57	113.22	507
16:50:57	113.22	3
16:50:45	113.22	100
16:50:45	113.22	507
16:50:45	113.22	182
16:50:45	113.22	201
16:50:44	113.20	288
16:50:44	113.20	202
16:50:44	113.20	179
16:50:44	113.20	11
16:50:44	113.20	1
16:50:44	113.20	217
16:50:16	113.18	82
16:49:56	113.20	66
16:49:56	113.20	51
16:49:47	113.18	478
16:49:45	113.16	183
16:49:44	113.16	3
16:49:43	113.16	144
16:49:43	113.16	92
16:49:43	113.16	113
16:49:43	113.16	181
16:49:43	113.16	507
16:49:43	113.14	124
16:49:43	113.14	46
16:49:43	113.14	93
16:49:43	113.14	53
16:49:40	113.12	155
16:49:40	113.12	12
16:49:40	113.10	227
16:49:40	113.12	507
16:49:40	113.12	499
16:49:38	113.12	17
16:49:25	113.10	170
16:49:24	113.10	28
16:49:24	113.10	507
16:49:23	113.10	507
16:49:23	113.10	2'880
16:49:23	113.08	12
16:49:23	113.10	1
16:49:23	113.10	230
16:49:17	113.10	255
16:49:17	113.10	192
16:49:17	113.10	1'411
16:49:17	113.10	455
16:49:17	113.10	185
16:49:17	113.10	48
16:49:17	113.10	405
16:49:17	113.10	184
16:49:17	113.12	10
16:49:16	113.14	250
16:49:15	113.12	5
16:49:11	113.14	221
16:49:11	113.14	141
16:49:11	113.14	98
16:49:11	113.14	367
16:49:11	113.14	202
16:49:11	113.14	507
16:49:11	113.14	140
16:49:11	113.14	201
16:49:11	113.14	60
16:49:06	113.14	96
16:49:06	113.14	507
16:49:06	113.14	354
16:49:06	113.14	186
16:49:06	113.16	988
16:49:06	113.16	54
16:49:06	113.16	351
16:49:06	113.16	194
16:49:06	113.16	183
16:49:06	113.16	113
16:49:06	113.16	507
16:49:05	113.18	58
16:49:04	113.18	53
16:49:01	113.16	128
16:49:01	113.16	29
16:49:01	113.16	455
16:48:52	113.14	226
16:48:44	113.14	92
16:48:44	113.14	324
16:48:44	113.14	240
16:48:43	113.14	8
16:48:43	113.14	51
16:48:43	113.14	27
16:48:43	113.14	20
16:48:43	113.14	36
16:48:43	113.14	203
16:48:43	113.14	154
16:48:43	113.14	240
16:48:43	113.14	82
16:48:43	113.14	176
16:48:43	113.14	194
16:48:43	113.14	405
16:48:43	113.16	536
16:48:43	113.16	442
16:48:43	113.16	416
16:48:43	113.16	195
16:48:25	113.16	143
16:48:16	113.18	145
16:48:15	113.16	25
16:48:15	113.16	395
16:48:15	113.18	108
16:48:15	113.18	60
16:48:15	113.16	10
16:48:05	113.20	39
16:48:03	113.18	335
16:48:03	113.18	405
16:48:01	113.18	67
16:48:01	113.18	108
16:47:59	113.18	20
16:47:59	113.18	1'507
16:47:59	113.18	172
16:47:59	113.18	140
16:47:59	113.18	183
16:47:59	113.18	222
16:47:59	113.18	164
16:47:59	113.22	405
16:47:59	113.20	282
16:47:59	113.22	188
16:47:59	113.22	217
16:47:59	113.22	177
16:47:59	113.20	400
16:47:56	113.20	94
16:47:45	113.18	53
16:47:43	113.16	68
16:47:43	113.16	510
16:47:43	113.16	226
16:47:43	113.14	497
16:47:43	113.14	24
16:47:34	113.14	174
16:47:34	113.14	82
16:47:34	113.14	121
16:47:33	113.16	546
16:47:33	113.16	393
16:47:33	113.16	420
16:47:33	113.16	721
16:47:33	113.16	529
16:47:31	113.18	6
16:47:30	113.18	243
16:47:30	113.18	90
16:47:30	113.18	2
16:47:30	113.18	69
16:47:23	113.20	9
16:46:45	113.18	48
16:46:45	113.18	5
16:46:45	113.18	169
16:46:45	113.18	357
16:46:38	113.18	178
16:46:38	113.18	405
16:46:38	113.18	70
16:46:26	113.18	204
16:46:26	113.18	1
16:46:26	113.18	170
16:46:26	113.18	490
16:45:49	113.16	379
16:45:49	113.16	1
16:45:49	113.16	11
16:45:49	113.16	20
16:45:49	113.18	204
16:45:49	113.18	173
16:45:31	113.22	405
16:45:31	113.20	97
16:45:31	113.20	144
16:45:31	113.20	211
16:45:31	113.20	405
16:45:31	113.20	147
16:45:31	113.20	34
16:45:31	113.20	511
16:45:26	113.18	1
16:45:25	113.18	60
16:45:25	113.18	83
16:45:21	113.18	60
16:45:21	113.18	157
16:45:21	113.18	53
16:45:18	113.16	55
16:45:18	113.16	156
16:45:18	113.16	184
16:45:18	113.16	405
16:45:07	113.18	176
16:45:06	113.18	35
16:45:06	113.18	460
16:44:57	113.18	23
16:44:57	113.18	405
16:44:57	113.18	208
16:44:57	113.18	80
16:44:57	113.18	68
16:44:57	113.18	34
16:44:53	113.16	20
16:44:53	113.16	9
16:44:53	113.20	143
16:44:35	113.22	176
16:44:27	113.24	105
16:44:27	113.24	296
16:44:20	113.24	44
16:44:20	113.24	53
16:44:19	113.24	1
16:44:19	113.24	400
16:44:15	113.26	440
16:44:09	113.28	5
16:44:09	113.28	87
16:44:09	113.28	194
16:44:09	113.28	184
16:44:08	113.28	172
16:44:08	113.26	39
16:44:08	113.28	220
16:44:08	113.28	1
16:44:08	113.28	509
16:43:34	113.26	264
16:43:34	113.26	178
16:43:34	113.26	405
16:43:34	113.26	3
16:43:20	113.28	4
16:43:20	113.26	142
16:43:20	113.26	197
16:43:20	113.28	74
16:43:20	113.26	20
16:43:20	113.28	31
16:43:20	113.28	170
16:43:20	113.28	218
16:43:17	113.28	10
16:43:17	113.30	585
16:43:17	113.30	458
16:43:17	113.30	16
16:43:17	113.30	157
16:42:59	113.32	43
16:42:59	113.32	427
16:42:58	113.30	176
16:42:57	113.30	169
16:42:57	113.30	132
16:42:55	113.30	273
16:42:55	113.30	194
16:42:55	113.30	70
16:42:55	113.30	176
16:42:55	113.30	534
16:42:55	113.30	387
16:42:55	113.30	180
16:42:55	113.32	165
16:42:55	113.30	48
16:42:55	113.30	8
16:42:53	113.34	60
16:42:24	113.30	20
16:42:24	113.32	217
16:42:24	113.32	74
16:42:24	113.32	443
16:42:04	113.32	5
16:41:47	113.34	1
16:41:47	113.34	92
16:41:47	113.34	150
16:41:46	113.34	20
16:41:46	113.34	150
16:41:46	113.34	146
16:41:25	113.36	96
16:41:25	113.36	10
16:41:17	113.36	15
16:41:06	113.32	206
16:41:06	113.32	528
16:40:44	113.30	377
16:40:44	113.30	23
16:40:26	113.34	121
16:40:26	113.32	405
16:40:26	113.30	91
16:40:26	113.30	113
16:40:26	113.30	132
16:40:26	113.30	194
16:40:26	113.30	93
16:40:26	113.30	177
16:40:26	113.30	289
16:40:26	113.30	405
16:40:26	113.32	94
16:40:26	113.32	853
16:40:26	113.34	173
16:40:26	113.34	232
16:40:26	113.34	168
16:40:26	113.32	3
16:40:20	113.32	3
16:40:20	113.32	405
16:40:20	113.32	99
16:40:20	113.32	67
16:40:20	113.32	92
16:40:20	113.32	219
16:40:20	113.32	489
16:40:20	113.32	96
16:40:20	113.32	194
16:40:20	113.32	178
16:40:13	113.30	278
16:40:12	113.30	38
16:40:11	113.30	210
16:40:11	113.30	292
16:40:11	113.30	194
16:40:08	113.28	322
16:40:08	113.28	83
16:40:06	113.26	389
16:40:05	113.28	534
16:40:01	113.26	20
16:39:49	113.26	6
16:39:49	113.26	454
16:39:49	113.26	53

Bezahlte Preise

Novartis N