	Preis	Volumen
10:44:55	134.35	219
10:44:55	134.35	31
10:44:48	134.35	91
10:44:39	134.35	58
10:44:39	134.35	102
10:43:36	134.30	35
10:43:34	134.30	32
10:43:34	134.30	93
10:43:27	134.30	43
10:43:27	134.30	107
10:42:25	134.35	100
10:42:25	134.30	75
10:42:05	134.35	115
10:42:05	134.35	21
10:42:05	134.35	71
10:41:50	134.30	102
10:41:50	134.30	83
10:41:44	134.30	110
10:41:44	134.30	75
10:41:32	134.35	200
10:41:21	134.30	71
10:40:23	134.35	120
10:40:14	134.45	138
10:40:14	134.45	101
10:40:08	134.40	241
10:38:00	134.45	82
10:37:51	134.45	20
10:37:51	134.45	87
10:37:47	134.45	78
10:37:46	134.45	145
10:37:31	134.45	86
10:37:31	134.45	241
10:37:31	134.45	82
10:37:31	134.45	112
10:37:31	134.45	95
10:37:31	134.45	241
10:37:31	134.45	95
10:36:27	134.55	30
10:35:51	134.65	5
10:35:30	134.60	133
10:35:30	134.60	679
10:35:19	134.55	54
10:35:13	134.50	107
10:35:13	134.50	155
10:35:13	134.50	82
10:35:13	134.50	241
10:35:13	134.50	94
10:35:13	134.50	75
10:35:13	134.50	146
10:35:09	134.60	821
10:35:09	134.60	94
10:35:09	134.60	169
10:35:09	134.60	82
10:35:09	134.60	90
10:35:09	134.60	5
10:35:09	134.60	241
10:35:02	134.50	50
10:35:01	134.50	104
10:35:01	134.55	75
10:34:50	134.60	74
10:34:31	134.60	79
10:34:28	134.60	60
10:34:17	134.60	196
10:34:17	134.60	347
10:34:09	134.65	155
10:34:09	134.65	155
10:34:09	134.65	241
10:34:09	134.65	170
10:34:09	134.70	2
10:34:02	134.75	173
10:34:02	134.75	111
10:34:02	134.75	146
10:34:02	134.75	82
10:34:02	134.75	160
10:34:02	134.75	70
10:34:02	134.75	96
10:34:02	134.75	155
10:34:02	134.75	89
10:34:02	134.75	241
10:34:02	134.70	184
10:33:14	134.70	100
10:32:55	134.70	398
10:32:55	134.70	70
10:32:26	134.65	50
10:31:46	134.70	10
10:31:46	134.70	92
10:31:42	134.70	45
10:31:19	134.70	71
10:31:10	134.65	5
10:31:10	134.65	95
10:30:29	134.65	92
10:30:28	134.65	171
10:30:28	134.65	13
10:30:28	134.65	90
10:30:28	134.65	71
10:30:28	134.65	7
10:30:12	134.65	148
10:30:12	134.65	46
10:30:12	134.65	195
10:30:12	134.65	43
10:30:12	134.65	7
10:29:47	134.65	65
10:29:43	134.60	26
10:29:42	134.60	127
10:29:42	134.60	91
10:29:42	134.60	200
10:29:42	134.60	160
10:29:42	134.60	116
10:29:42	134.60	83
10:29:42	134.60	241
10:29:42	134.55	89
10:29:30	134.50	88
10:29:16	134.55	67
10:28:56	134.50	100
10:28:50	134.50	64
10:28:49	134.50	11
10:28:43	134.50	241
10:28:43	134.50	82
10:28:42	134.50	14
10:27:41	134.55	57
10:27:41	134.55	93
10:27:36	134.50	151
10:27:36	134.50	94
10:27:36	134.50	150
10:27:36	134.50	84
10:27:30	134.55	194
10:27:30	134.55	47
10:27:30	134.55	173
10:26:56	134.55	68
10:26:56	134.55	89
10:26:56	134.55	83
10:26:46	134.55	186
10:26:26	134.50	120
10:26:26	134.50	50
10:26:21	134.50	110
10:26:21	134.50	140
10:26:17	134.50	101
10:26:12	134.50	42
10:26:12	134.50	70
10:26:12	134.50	66
10:26:12	134.50	72
10:26:10	134.50	169
10:26:10	134.50	81
10:26:09	134.50	37
10:26:09	134.50	54
10:26:09	134.50	159
10:26:09	134.50	2
10:26:09	134.50	82
10:26:09	134.50	82
10:26:09	134.50	84
10:26:06	134.50	157
10:26:06	134.50	93
10:26:05	134.50	83
10:26:05	134.50	167
10:26:05	134.50	178
10:26:05	134.50	72
10:26:02	134.50	86
10:25:47	134.50	2'000
10:25:40	134.50	239
10:25:40	134.50	155
10:25:40	134.50	87
10:25:40	134.50	195
10:25:40	134.50	164
10:25:40	134.50	95
10:25:40	134.50	241
10:25:38	134.55	241
10:25:38	134.55	21
10:25:20	134.60	7
10:25:01	134.60	327
10:24:34	134.60	70
10:24:31	134.55	135
10:24:31	134.55	36
10:24:31	134.55	88
10:24:31	134.55	241
10:24:26	134.60	163
10:24:26	134.60	87
10:24:20	134.65	35
10:24:07	134.60	75
10:24:06	134.65	82
10:24:06	134.65	9
10:24:06	134.65	241
10:24:06	134.60	86
10:24:05	134.60	1'200
10:24:05	134.60	50
10:24:05	134.60	37
10:24:04	134.55	179
10:24:04	134.55	8
10:24:04	134.55	9
10:24:04	134.55	130
10:24:04	134.55	77
10:24:04	134.55	30
10:24:04	134.55	32
10:24:04	134.55	31
10:24:04	134.55	130
10:24:01	134.50	106
10:24:00	134.50	72
10:24:00	134.50	142
10:24:00	134.50	163
10:24:00	134.50	82
10:24:00	134.50	75
10:24:00	134.50	97
10:23:22	134.45	3
10:23:22	134.45	12
10:23:22	134.45	71
10:23:17	134.55	50
10:23:07	134.50	166
10:23:07	134.50	97
10:22:56	134.50	39
10:22:56	134.50	66
10:22:56	134.50	9
10:22:56	134.50	241
10:22:25	134.50	183
10:22:25	134.50	67
10:22:14	134.50	72
10:22:14	134.50	77
10:22:14	134.50	89
10:22:14	134.50	483
10:22:14	134.50	250
10:21:32	134.40	143
10:21:32	134.40	65
10:21:32	134.40	42
10:21:09	134.45	1'110
10:21:09	134.45	82
10:21:09	134.45	567
10:21:09	134.45	241
10:21:09	134.50	267
10:21:09	134.50	12
10:20:55	134.50	108
10:20:53	134.45	165
10:20:53	134.45	250
10:20:47	134.45	72
10:20:46	134.40	82
10:20:46	134.40	87
10:20:46	134.40	241
10:20:46	134.40	158
10:20:46	134.40	160
10:20:46	134.40	96
10:20:46	134.40	1
10:20:46	134.40	2
10:20:46	134.40	1
10:20:16	134.40	36
10:19:48	134.35	64
10:19:42	134.35	32
10:19:42	134.35	4
10:19:21	134.30	150
10:19:21	134.30	250
10:19:12	134.25	72
10:19:12	134.25	118
10:18:50	134.20	83
10:18:50	134.20	231
10:18:50	134.20	93
10:18:50	134.20	104
10:18:50	134.20	94
10:18:50	134.20	241
10:18:50	134.20	32
10:18:50	134.25	4
10:18:38	134.20	65
10:18:38	134.20	53
10:18:38	134.20	80
10:18:35	134.20	189
10:18:35	134.20	645
10:18:02	134.25	97
10:18:02	134.25	75
10:18:01	134.25	76
10:18:01	134.25	28
10:18:01	134.25	158
10:17:31	134.30	100
10:17:22	134.25	1
10:17:22	134.25	88
10:17:13	134.25	89
10:17:13	134.25	90
10:17:13	134.25	93
10:17:13	134.25	241
10:17:13	134.25	139
10:17:13	134.25	155
10:17:13	134.25	83
10:17:13	134.25	66
10:17:13	134.25	286
10:17:13	134.25	38
10:17:13	134.25	192
10:17:13	134.25	93
10:17:13	134.25	250
10:17:13	134.20	92
10:17:13	134.20	83
10:17:13	134.20	88
10:17:13	134.20	224
10:17:13	134.20	241
10:17:13	134.20	83
10:17:10	134.20	94
10:17:10	134.20	155
10:17:10	134.20	24
10:17:10	134.20	58
10:17:10	134.20	192
10:16:57	134.15	145
10:16:57	134.15	66
10:16:37	134.15	150
10:16:37	134.15	2
10:16:37	134.15	241
10:16:08	134.05	82
10:16:08	134.05	83
10:15:57	134.10	89
10:15:57	134.10	160
10:15:57	134.10	3
10:15:36	134.05	69
10:15:36	134.05	69
10:15:36	134.05	259
10:15:26	134.00	112
10:15:24	134.00	62
10:15:24	134.00	65
10:15:24	134.00	81
10:15:24	134.00	42
10:15:22	134.00	24
10:15:22	134.00	24
10:15:02	134.00	157
10:15:02	134.00	93
10:15:01	134.00	25
10:15:01	134.00	150
10:15:01	134.00	75
10:14:58	134.00	91
10:14:58	134.00	186
10:14:58	134.00	80
10:14:58	134.00	83
10:14:58	134.00	117
10:14:58	134.00	343
10:14:58	134.00	241
10:14:58	134.00	83
10:14:57	134.05	73
10:14:57	134.05	164
10:14:57	134.05	88
10:14:57	134.05	83
10:14:57	134.05	545
10:14:41	134.10	16
10:14:41	134.10	68
10:14:41	134.10	16
10:14:41	134.10	79
10:14:41	134.10	155
10:14:33	134.05	200
10:13:22	134.10	300
10:13:22	134.10	2'000
10:13:22	134.10	88
10:13:22	134.10	83
10:13:22	134.10	67
10:13:22	134.10	89
10:13:22	134.10	94
10:13:22	134.10	147
10:13:22	134.10	66
10:13:22	134.10	114
10:13:00	134.05	66
10:13:00	134.05	91
10:13:00	134.05	140
10:12:42	134.05	150
10:12:42	134.05	330
10:12:42	134.05	231
10:12:42	134.05	116
10:12:42	134.05	280
10:12:42	134.05	64
10:12:42	134.05	241
10:12:22	134.10	64
10:12:22	134.10	140
10:12:08	134.05	148
10:12:08	134.05	37
10:12:00	134.00	79
10:11:59	134.05	155
10:11:59	134.05	78
10:11:59	134.05	714
10:11:59	134.05	65
10:11:59	134.05	38
10:11:59	134.05	2
10:11:55	134.10	78
10:11:55	134.10	97
10:11:55	134.10	96
10:11:55	134.10	51
10:11:55	134.10	79
10:11:55	134.10	2
10:11:52	134.10	190
10:11:52	134.10	60
10:11:52	134.05	69
10:11:52	134.00	500
10:11:52	134.00	80
10:11:52	134.00	250
10:11:52	134.00	5
10:11:52	134.00	2'000
10:11:52	134.00	38
10:11:52	134.00	2'000
10:11:52	134.00	100
10:11:52	134.00	107
10:11:52	134.00	43
10:11:52	134.00	207
10:11:52	134.00	931
10:11:52	134.00	69
10:11:52	134.00	50
10:11:35	133.95	9
10:11:27	133.95	66
10:11:27	133.95	14
10:11:23	133.90	110
10:11:21	133.90	1'000
10:11:21	133.90	115
10:11:21	133.90	696
10:11:21	133.90	189
10:11:01	133.85	76
10:11:01	133.85	250
10:11:01	133.85	67
10:11:01	133.85	131
10:11:01	133.85	91
10:10:59	133.80	192
10:10:44	133.80	66
10:10:04	133.70	24
10:10:03	133.75	101
10:09:32	133.75	126
10:09:32	133.75	97
10:09:32	133.75	84
10:09:32	133.75	6
10:09:23	133.75	89
10:08:39	133.70	49
10:08:39	133.70	25
10:08:32	133.70	97
10:08:32	133.70	83
10:08:32	133.70	140
10:08:32	133.70	178
10:08:32	133.70	92
10:08:32	133.70	78
10:08:32	133.70	126
10:08:23	133.65	16
10:08:21	133.65	64
10:08:21	133.65	89
10:08:21	133.65	97
10:08:11	133.70	36
10:08:11	133.70	75
10:08:11	133.70	139
10:08:10	133.65	67
10:08:10	133.65	112
10:08:10	133.60	78
10:08:10	133.60	94
10:08:10	133.60	129
10:07:07	133.60	100
10:06:22	133.50	219
10:06:22	133.50	1
10:06:22	133.50	72
10:06:07	133.45	202
10:06:07	133.45	94
10:06:07	133.45	32
10:06:03	133.50	250
10:05:54	133.55	1
10:05:53	133.55	87
10:05:53	133.55	110
10:05:20	133.50	158
10:05:20	133.50	92
10:05:14	133.45	156
10:05:02	133.45	75
10:04:53	133.55	17
10:04:53	133.55	65
10:04:47	133.50	111
10:04:46	133.50	74
10:04:46	133.50	97
10:04:46	133.50	100
10:04:46	133.50	90
10:04:46	133.50	151
10:04:46	133.50	486
10:04:46	133.50	2
10:04:46	133.50	20
10:04:23	133.55	250
10:03:59	133.55	94
10:03:00	133.70	63
10:03:00	133.70	89
10:03:00	133.70	98
10:02:41	133.65	94
10:02:24	133.70	74
10:02:24	133.70	425
10:02:24	133.70	146
10:02:14	133.65	96
10:02:07	133.70	153
10:02:07	133.70	70
10:02:07	133.65	50
10:02:07	133.65	43
10:02:07	133.65	100
10:02:02	133.60	192
10:02:00	133.65	97
10:02:00	133.65	85
10:02:00	133.65	107
10:02:00	133.65	13
10:01:56	133.60	65
10:01:56	133.60	99
10:01:31	133.60	647
10:00:52	133.65	192
10:00:52	133.65	8
10:00:45	133.60	92
10:00:41	133.60	72
10:00:41	133.55	2
10:00:41	133.55	155
10:00:41	133.55	83
10:00:41	133.55	142
10:00:41	133.55	94
10:00:41	133.55	85
10:00:41	133.55	30
10:00:41	133.55	192
10:00:08	133.65	96
10:00:08	133.65	164
09:59:13	133.65	83
09:59:13	133.65	85
09:59:13	133.65	83
09:59:13	133.70	192
09:59:13	133.75	131
09:59:13	133.75	89
09:59:07	133.70	18
09:59:07	133.70	71
09:59:07	133.70	36
09:59:07	133.70	143
09:59:07	133.70	106
09:59:07	133.70	38
09:59:07	133.70	192
09:59:07	133.70	136
09:59:07	133.70	93
09:58:41	133.60	192
09:58:41	133.60	301
09:58:41	133.60	75
09:58:41	133.60	698
09:58:41	133.60	93
09:58:41	133.60	83
09:58:41	133.60	192
09:58:14	133.60	56
09:57:05	133.55	98
09:57:05	133.55	166
09:55:58	133.55	30
09:54:48	133.55	10
09:54:46	133.50	70
09:54:46	133.50	21
09:54:46	133.50	191
09:54:30	133.50	23
09:54:25	133.50	20
09:53:59	133.50	43
09:53:51	133.45	83
09:53:43	133.40	73
09:53:43	133.40	70
09:53:28	133.35	192
09:53:28	133.35	73
09:53:24	133.30	28
09:53:24	133.30	89
09:52:23	133.30	52
09:52:14	133.30	90
09:51:55	133.30	289
09:51:43	133.40	27
09:51:43	133.40	154
09:51:43	133.40	19
09:51:41	133.40	75
09:51:00	133.35	154
09:51:00	133.35	94
09:50:53	133.35	172
09:50:33	133.30	90
09:50:33	133.30	96
09:49:52	133.35	83
09:49:52	133.35	76
09:49:52	133.35	92
09:49:52	133.35	116
09:49:52	133.35	154
09:49:34	133.40	102
09:49:05	133.35	83
09:49:05	133.35	199
09:49:05	133.35	89
09:49:05	133.35	154
09:49:01	133.40	97
09:49:01	133.40	1
09:48:24	133.45	94
09:48:24	133.45	106
09:48:24	133.45	61
09:48:24	133.45	83
09:47:59	133.45	154
09:47:59	133.45	72
09:47:59	133.45	106
09:47:40	133.35	117
09:47:40	133.35	83
09:47:31	133.40	13
09:47:15	133.35	146
09:46:29	133.40	88
09:46:28	133.40	35
09:46:28	133.40	46
09:46:28	133.40	128
09:46:28	133.40	89
09:46:28	133.40	83
09:46:28	133.40	65
09:46:28	133.40	193
09:46:28	133.40	97
09:46:28	133.40	116
09:46:28	133.40	83
09:46:28	133.40	28
09:46:28	133.40	7
09:46:28	133.45	86
09:46:28	133.50	23
09:45:51	133.45	69
09:45:40	133.40	96
09:45:32	133.40	148
09:45:32	133.40	102
09:45:32	133.35	127
09:45:32	133.35	97
09:45:32	133.40	85
09:45:02	133.45	133
09:45:02	133.45	86

Bezahlte Preise

Swiss Re N