Bezahlte Preise

UBS Group N

02.04.2026 Preis Volumen
17:30:30 31.43 4'573
17:30:30 31.43 1'988
17:30:30 31.43 2'292
17:30:30 31.43 3'206
17:30:30 31.43 266
17:30:30 31.43 2'509
17:30:30 31.43 1'622
17:30:30 31.43 9'180
17:30:30 31.43 399
17:30:30 31.43 3'400
17:30:30 31.43 1'440
17:30:30 31.43 692
17:30:30 31.43 399
17:30:30 31.43 266
17:30:30 31.43 363
17:30:30 31.43 5'978
17:30:30 31.43 7'486
17:30:30 31.43 1'254
17:30:30 31.43 266
17:30:30 31.43 4'331
17:30:30 31.43 3'039
17:30:30 31.43 1'653
17:30:30 31.43 3'926
17:30:30 31.43 3'858
17:30:30 31.43 267
17:30:30 31.43 2'127
17:30:30 31.43 675
17:30:30 31.43 2'319
17:30:30 31.43 1'217
17:30:30 31.43 399
17:30:30 31.43 773
17:30:30 31.43 2'572
17:30:30 31.43 3'353
17:30:30 31.43 6'112
17:30:30 31.43 6'554
17:30:30 31.43 2'302
17:30:30 31.43 49
17:30:30 31.43 1'946
17:30:30 31.43 12'124
17:30:30 31.43 2'124
17:30:30 31.43 2'119
17:30:30 31.43 4'630
17:30:30 31.43 8'683
17:30:30 31.43 6'995
17:30:30 31.43 6'534
17:30:30 31.43 5'499
17:30:30 31.43 266
17:30:30 31.43 533
17:30:30 31.43 2
17:30:30 31.43 1'882
17:30:30 31.43 3'666
17:30:30 31.43 635
17:30:30 31.43 1'250
17:30:30 31.43 399
17:30:30 31.43 665
17:30:30 31.43 1'641
17:30:30 31.43 1'619
17:30:30 31.43 2'129
17:30:30 31.43 13'154
17:30:30 31.43 28'057
17:30:30 31.43 1'272
17:30:30 31.43 52
17:30:30 31.43 5'770
17:30:30 31.43 8'737
17:30:30 31.43 6'567
17:30:30 31.43 4'664
17:30:30 31.43 1'690
17:30:30 31.43 1'859
17:30:30 31.43 6'456
17:30:30 31.43 45
17:30:30 31.43 1'969
17:30:30 31.43 5'552
17:30:30 31.43 5'381
17:30:30 31.43 262
17:30:30 31.43 1'198
17:30:30 31.43 1'427
17:30:30 31.43 2'795
17:30:30 31.43 4'173
17:30:30 31.43 4'697
17:30:30 31.43 51
17:30:30 31.43 2'783
17:30:30 31.43 3'296
17:30:30 31.43 1'464
17:30:30 31.43 5'855
17:30:30 31.43 6'713
17:30:30 31.43 24'048
17:30:30 31.43 8'334
17:30:30 31.43 22'477
17:30:30 31.43 27'233
17:30:30 31.43 22'228
17:30:30 31.43 9'600
17:30:30 31.43 18
17:30:30 31.43 13'667
17:30:30 31.43 4'197
17:30:30 31.43 803
17:30:30 31.43 22'862
17:30:30 31.43 15'270
17:30:30 31.43 4'241
17:30:30 31.43 51
17:30:30 31.43 4'040
17:30:30 31.43 3'536
17:30:30 31.43 1'253
17:30:30 31.43 19'038
17:30:30 31.43 1'054
17:30:30 31.43 6'270
17:30:30 31.43 9'878
17:30:30 31.43 4'728
17:30:30 31.43 51
17:30:30 31.43 3'003
17:30:30 31.43 2'761
17:30:30 31.43 21'043
17:30:30 31.43 4'758
17:30:30 31.43 9'772
17:30:30 31.43 53
17:30:30 31.43 2'866
17:30:30 31.43 2'154
17:30:30 31.43 2'723
17:30:30 31.43 694
17:30:30 31.43 9'671
17:30:30 31.43 1'444
17:30:30 31.43 2'084
17:30:30 31.43 3'473
17:30:30 31.43 54
17:30:30 31.43 4'523
17:30:30 31.43 272
17:30:30 31.43 1'151
17:30:30 31.43 2'244
17:30:30 31.43 1'408
17:30:30 31.43 1'723
17:30:30 31.43 151
17:30:30 31.43 4
17:30:30 31.43 14
17:30:30 31.43 173
17:30:30 31.43 1'505
17:30:30 31.43 41
17:30:30 31.43 5
17:30:30 31.43 16
17:30:30 31.43 9
17:30:30 31.43 3'262
17:30:30 31.43 16
17:30:30 31.43 2'879
17:30:30 31.43 57
17:30:30 31.43 5'302
17:30:30 31.43 274
17:30:30 31.43 3'759
17:30:30 31.43 16'349
17:30:30 31.43 5
17:30:30 31.43 15'973
17:30:30 31.43 4'715
17:30:30 31.43 1'572
17:30:30 31.43 22'512
17:30:30 31.43 14'569
17:30:30 31.43 5'148
17:30:30 31.43 14'562
17:30:30 31.43 1'355
17:30:30 31.43 4'212
17:30:30 31.43 32'518
17:30:30 31.43 19'585
17:30:30 31.43 5'019
17:30:30 31.43 1'727
17:30:30 31.43 2'072
17:30:30 31.43 20'941
17:30:30 31.43 5'905
17:30:30 31.43 7'433
17:30:30 31.43 2'973
17:30:30 31.43 2'973
17:30:30 31.43 2'973
17:30:30 31.43 2'973
17:30:30 31.43 26'144
17:30:30 31.43 6'499
17:30:30 31.43 2'973
17:30:30 31.43 3'636
17:30:30 31.43 2'973
17:30:30 31.43 3'083
17:30:30 31.43 6'387
17:30:30 31.43 2'973
17:30:30 31.43 104
17:30:30 31.43 2'357
17:30:30 31.43 2'973
17:30:30 31.43 5'527
17:30:30 31.43 2'973
17:30:30 31.43 2'973
17:30:30 31.43 2'973
17:30:30 31.43 5'946
17:30:30 31.43 5'946
17:30:30 31.43 10'761
17:30:30 31.43 1'623
17:30:30 31.43 1'458
17:30:30 31.43 6'243
17:30:30 31.43 2'855
17:30:30 31.43 5'946
17:30:30 31.43 3'755
17:30:30 31.43 743
17:30:30 31.43 34'776
17:30:30 31.43 2'794
17:30:30 31.43 2'102
17:30:30 31.43 1'412
17:30:30 31.43 4'959
17:30:30 31.43 35
17:30:30 31.43 13'700
17:30:30 31.43 6'804
17:30:30 31.43 54'805
17:30:30 31.43 11'090
17:30:30 31.43 3'951
17:30:30 31.43 90'629
17:30:30 31.43 3'650
17:30:30 31.43 2'919
17:30:30 31.43 4'758
17:30:30 31.43 2'723
17:30:30 31.43 957
17:30:30 31.43 797
17:30:30 31.43 864
17:30:30 31.43 2'428
17:30:30 31.43 721
17:30:30 31.43 1'310
17:30:30 31.43 7'428
17:30:30 31.43 1'703
17:30:30 31.43 908
17:30:30 31.43 278
17:30:30 31.43 29
17:30:30 31.43 291
17:30:30 31.43 4'256
17:30:30 31.43 6'341
17:30:30 31.43 694
17:30:30 31.43 10'346
17:30:30 31.43 47
17:30:30 31.43 1'485
17:30:30 31.43 1'467
17:30:30 31.43 29
17:30:30 31.43 708
17:30:30 31.43 10'160
17:30:30 31.43 1'420
17:30:30 31.43 1'447
17:30:30 31.43 1'403
17:30:30 31.43 1'461
17:30:30 31.43 1'467
17:30:30 31.43 1'485
17:30:30 31.43 1'474
17:30:30 31.43 1'461
17:30:30 31.43 1'447
17:30:30 31.43 1'434
17:30:30 31.43 1'420
17:30:30 31.43 1'403
17:30:30 31.43 1'389
17:30:30 31.43 1'377
17:30:30 31.43 13'729
17:30:30 31.43 8'083
17:30:30 31.43 8'344
17:30:30 31.43 25'090
17:30:30 31.43 51'989
17:30:30 31.43 34'630
17:30:30 31.43 4'738
17:30:30 31.43 2'294
17:30:30 31.43 4'428
17:30:30 31.43 8'633
17:30:30 31.43 195
17:30:30 31.43 250
17:30:30 31.43 2'171
17:30:30 31.43 21'029
17:30:30 31.43 650
17:30:30 31.43 6'150
17:30:30 31.43 1'000
17:30:30 31.43 750
17:30:30 31.43 2'317
17:30:30 31.43 1'586
17:30:30 31.43 5'150
17:30:30 31.43 216
17:30:30 31.43 717
17:30:30 31.43 581
17:30:30 31.43 7'119
17:30:30 31.43 17
17:30:30 31.43 3
17:30:30 31.43 4
17:30:30 31.43 31'486
17:30:30 31.43 553
17:30:30 31.43 2'855
17:30:30 31.43 2'190
17:30:30 31.43 694
17:30:30 31.43 4'005
17:30:30 31.43 1'823
17:30:30 31.43 488
17:30:30 31.43 5'329
17:30:30 31.43 5'611
17:30:30 31.43 93
17:30:30 31.43 83
17:30:30 31.43 3'249
17:30:30 31.43 11'415
17:30:30 31.43 1'310
17:30:30 31.43 8'176
17:30:30 31.43 939
17:30:30 31.43 579
17:30:30 31.43 16'610
17:30:30 31.43 3'316
17:30:30 31.43 145
17:30:30 31.43 171
17:30:30 31.43 99
17:30:30 31.43 151
17:30:30 31.43 1'376
17:30:30 31.43 156
17:30:30 31.43 22'785
17:30:30 31.43 1'776
17:30:30 31.43 2'243
17:30:30 31.43 318
17:30:30 31.43 185
17:30:30 31.43 5'855
17:30:30 31.43 2'711
17:30:30 31.43 2'036
17:30:30 31.43 4'550
17:30:30 31.43 2'663
17:30:30 31.43 453
17:30:30 31.43 787
17:30:30 31.43 234
17:30:30 31.43 7'904
17:30:30 31.43 2'460
17:30:30 31.43 2'345
17:30:30 31.43 155
17:30:30 31.43 605
17:30:30 31.43 1'000
17:30:30 31.43 40
17:30:30 31.43 3
17:30:30 31.43 192
17:30:30 31.43 2'584
17:30:30 31.43 5'000
17:30:30 31.43 1'424
17:30:30 31.43 9'535
17:30:30 31.43 180
17:30:30 31.43 2'139
17:30:30 31.43 7'246
17:30:30 31.43 14'292
17:30:30 31.43 501
17:30:30 31.43 24'290
17:30:30 31.43 9'758
17:30:30 31.43 38
17:30:30 31.43 87
17:30:30 31.43 336
17:30:30 31.43 136
17:30:30 31.43 1'675
17:30:30 31.43 53'546
17:30:30 31.43 55
17:30:30 31.43 5'498
17:30:30 31.43 19
17:30:30 31.43 10
17:30:30 31.43 2'767
17:30:30 31.43 70'662
17:30:30 31.43 176
17:30:30 31.43 507
17:30:30 31.43 1'200
17:30:30 31.43 159
17:30:30 31.43 8
17:30:30 31.43 22
17:30:30 31.43 368
17:30:30 31.43 93
17:30:30 31.43 500
17:30:30 31.43 1'012
17:30:30 31.43 183
17:30:30 31.43 2'372
17:30:30 31.43 2'922
17:30:30 31.43 1'141
17:30:30 31.43 764
17:30:30 31.43 4'469
17:30:30 31.43 2'930
17:30:30 31.43 8'938
17:30:30 31.43 35'586
17:30:30 31.43 5'330
17:30:30 31.43 231
17:30:30 31.43 1'164
17:30:30 31.43 4'235
17:30:30 31.43 5
17:30:30 31.43 1'512
17:30:30 31.43 372
17:30:30 31.43 463
17:30:30 31.43 1'799
17:30:30 31.43 1'765
17:30:30 31.43 1'370
17:30:30 31.43 2
17:30:30 31.43 590
17:30:30 31.43 3'427
17:30:30 31.43 486
17:30:30 31.43 169
17:30:30 31.43 124
17:30:30 31.43 22
17:30:30 31.43 6'745
17:30:30 31.43 1'937
17:30:30 31.43 2
17:30:30 31.43 2
17:30:30 31.43 3'618
17:30:30 31.43 68
17:30:30 31.43 118
17:30:30 31.43 20
17:30:30 31.43 147
17:30:30 31.43 376
17:30:30 31.43 100
17:30:30 31.43 276
17:30:30 31.43 82
17:30:30 31.43 40
17:30:30 31.43 9
17:30:30 31.43 100
17:30:30 31.43 897
17:30:30 31.43 125
17:30:30 31.43 369
17:30:30 31.43 335
17:30:30 31.43 133
17:30:30 31.43 384
17:30:30 31.43 1'396
17:30:30 31.43 16'638
17:30:30 31.43 9'165
17:30:30 31.43 361
17:30:30 31.43 155
17:30:30 31.43 417
17:30:30 31.43 5'033
17:30:30 31.43 8'033
17:30:30 31.43 93
17:30:30 31.43 133
17:30:30 31.43 7'929
17:30:30 31.43 2'222
17:30:30 31.43 1'618
17:30:30 31.43 1'252
17:30:30 31.43 570
17:30:30 31.43 624
17:30:30 31.43 187
17:30:30 31.43 961
17:30:30 31.43 237
17:30:30 31.43 24
17:30:30 31.43 100
17:30:30 31.43 2'083
17:30:30 31.43 150
17:19:55 31.46 217
17:19:47 31.48 40
17:19:47 31.48 250
17:19:45 31.48 2'836
17:19:45 31.48 264
17:19:45 31.48 672
17:19:45 31.48 417
17:19:45 31.48 365
17:19:45 31.48 949
17:19:39 31.48 388
17:19:39 31.48 417
17:19:39 31.48 881
17:19:35 31.48 949
17:19:32 31.48 181
17:19:31 31.48 2'871
17:19:29 31.48 949
17:19:29 31.48 100
17:19:10 31.49 100
17:19:10 31.49 22
17:19:09 31.49 949
17:19:08 31.48 100
17:19:06 31.47 100
17:19:00 31.48 100
17:19:00 31.48 633
17:18:56 31.47 631
17:18:50 31.47 949
17:18:50 31.47 304
17:18:50 31.47 557
17:18:50 31.47 417
17:18:50 31.46 106
17:18:48 31.45 44
17:18:47 31.46 1'304
17:18:45 31.46 57
17:18:45 31.46 417
17:18:45 31.46 259
17:18:39 31.45 837
17:18:39 31.45 416
17:18:39 31.45 454
17:18:39 31.45 495
17:18:39 31.45 383
17:18:16 31.46 34
17:18:15 31.46 66
17:18:15 31.47 949
17:18:15 31.47 2'547
17:18:15 31.47 557
17:18:15 31.47 416
17:18:15 31.47 949
17:18:15 31.47 266
17:18:07 31.48 100
17:18:05 31.48 412
17:18:04 31.48 1
17:18:04 31.48 99
17:18:04 31.49 416
17:18:04 31.49 1'707
17:18:04 31.49 949
17:18:01 31.50 673
17:18:00 31.48 100
17:18:00 31.49 2'203
17:18:00 31.49 416
17:18:00 31.49 887
17:18:00 31.49 62
17:17:56 31.50 200
17:17:55 31.50 399
17:17:54 31.50 200
17:17:53 31.50 200
17:17:52 31.50 664
17:17:52 31.50 53
17:17:51 31.49 73
17:17:50 31.49 27
17:17:50 31.50 469
17:17:50 31.50 1
17:17:50 31.50 250
17:17:50 31.50 33
17:17:50 31.50 949
17:17:50 31.50 416
17:17:24 31.50 100
17:17:06 31.50 40
17:17:05 31.50 60
17:17:02 31.52 653
17:17:00 31.51 100
17:16:58 31.50 584
17:16:58 31.50 416
17:16:50 31.50 100
17:16:50 31.50 67
17:16:48 31.50 522
17:16:48 31.50 118
17:16:48 31.50 177
17:16:46 31.49 80
17:16:46 31.49 57
17:16:46 31.49 145
17:16:46 31.49 417
17:16:46 31.49 627
17:16:43 31.48 51
17:16:42 31.49 647
17:16:42 31.49 647
17:16:27 31.50 102
17:16:27 31.50 40
17:16:15 31.50 100
17:15:52 31.50 171
17:15:52 31.50 119
17:15:52 31.50 107
17:15:52 31.50 79
17:15:00 31.48 177
17:14:40 31.47 684
17:14:40 31.46 210
17:14:40 31.46 640
17:14:35 31.47 685
17:14:35 31.47 417
17:14:35 31.47 657
17:14:35 31.47 146
17:14:35 31.47 949
17:14:35 31.47 54
17:14:21 31.47 417
17:14:21 31.47 2'654
17:13:59 31.49 416
17:13:47 31.50 114
17:12:15 31.49 949
17:12:15 31.49 416
17:12:13 31.50 949
17:12:13 31.50 76
17:12:13 31.50 674
17:12:11 31.49 665
17:12:11 31.49 719
17:12:11 31.49 417
17:11:14 31.49 200
17:11:14 31.49 100
17:11:13 31.48 28
17:11:13 31.48 100
17:11:13 31.48 21
17:11:00 31.47 308
17:11:00 31.47 95
17:10:54 31.46 62
17:09:44 31.43 900
17:09:34 31.42 774
17:09:22 31.41 36
17:09:22 31.41 2'464
17:09:22 31.41 455
17:08:52 31.42 623
17:08:52 31.42 1'250
17:08:52 31.42 850
17:08:52 31.42 417
17:08:52 31.42 557
17:08:52 31.42 417
17:08:52 31.42 624
17:08:52 31.42 55
17:08:52 31.42 949
17:08:42 31.42 63
17:08:24 31.43 317
17:08:18 31.43 659
17:08:00 31.41 949
17:08:00 31.41 417
17:07:28 31.43 300
17:07:17 31.42 121
17:07:12 31.43 417
17:07:12 31.43 911
17:07:12 31.43 38
17:07:12 31.43 245
17:07:10 31.44 417
17:07:10 31.44 383
17:07:05 31.45 417
17:07:05 31.45 949
17:06:57 31.46 417
17:06:57 31.46 266
17:06:55 31.46 1
17:06:55 31.46 2'051
17:06:55 31.46 557
17:06:55 31.46 352
17:06:55 31.46 65
17:06:55 31.46 949
17:06:50 31.48 51
17:06:50 31.48 949
17:06:50 31.47 557
17:06:50 31.47 1'431
17:06:50 31.47 2
17:06:50 31.47 417
17:06:31 31.48 345
17:06:31 31.48 655
17:06:31 31.48 294
17:06:31 31.48 706
17:06:00 31.48 157
17:06:00 31.48 843
17:05:59 31.48 106
17:05:59 31.48 702
17:05:59 31.48 192
17:05:59 31.47 319
17:05:59 31.48 51
17:05:59 31.48 949
17:05:59 31.48 298
17:05:59 31.48 702
17:05:59 31.47 681
17:05:59 31.47 1'135
17:05:59 31.47 417
17:05:59 31.47 557
17:05:59 31.47 949
17:05:59 31.48 266
17:05:59 31.48 704
17:05:59 31.48 30
17:05:59 31.48 387
17:05:59 31.48 613
17:05:59 31.48 336
17:05:59 31.48 664
17:05:43 31.47 15
17:05:34 31.47 93
17:05:30 31.48 51
17:05:26 31.48 478
17:05:26 31.48 369
17:05:26 31.48 2'665
17:05:26 31.48 562
17:05:21 31.48 100
17:05:21 31.49 281
17:05:21 31.49 949
17:05:21 31.49 281
17:05:21 31.49 373
17:05:15 31.50 320
17:05:13 31.51 630
17:05:13 31.51 416
17:05:13 31.51 325
17:05:08 31.52 54
17:04:55 31.51 50
17:04:54 31.52 52
17:04:40 31.52 417
17:04:40 31.52 276
17:04:40 31.52 7'000
17:04:40 31.52 557
17:04:34 31.49 128
17:04:34 31.49 315
17:04:34 31.49 557
17:04:33 31.49 88
17:04:33 31.49 384
17:04:33 31.49 265
17:04:33 31.49 263
17:04:33 31.49 154
17:04:33 31.49 557
17:04:33 31.49 289
17:04:33 31.49 660
17:04:33 31.49 340
17:04:33 31.49 226
17:04:33 31.49 774
17:04:18 31.47 336
17:04:18 31.47 330
17:04:18 31.47 266
17:04:14 31.48 102
17:03:31 31.47 182
17:03:31 31.47 329
17:03:31 31.47 620
17:03:31 31.47 329
17:03:31 31.47 329
17:03:13 31.46 767
17:03:13 31.46 233
17:03:12 31.46 51
17:03:12 31.46 949
17:03:12 31.46 326
17:03:12 31.46 674
17:03:00 31.46 232
17:03:00 31.46 768
17:03:00 31.46 51
17:03:00 31.46 949
17:02:59 31.45 417
17:02:56 31.46 162
17:02:56 31.46 663
17:02:56 31.46 175
17:02:56 31.46 774
17:02:56 31.46 226
17:02:56 31.46 51
17:02:56 31.46 949
17:02:52 31.45 365
17:02:22 31.47 50
17:02:22 31.46 32
17:02:22 31.46 952
17:01:56 31.46 742
17:01:56 31.46 258
17:01:43 31.45 51
17:01:43 31.45 949
17:01:43 31.45 42
17:01:43 31.45 417
17:01:43 31.45 541
17:01:40 31.45 408
17:01:40 31.45 592
17:01:40 31.44 949
17:01:40 31.44 258
17:01:37 31.44 100
17:01:35 31.45 856
17:01:35 31.45 144
17:01:33 31.45 51
17:01:33 31.45 949
17:01:33 31.44 336
17:01:33 31.45 237
17:01:33 31.45 712
17:01:33 31.45 288
17:01:31 31.45 51
17:01:31 31.45 949
17:01:29 31.45 318
17:01:29 31.45 682
17:01:27 31.45 368
17:01:27 31.45 632
17:01:26 31.45 317
17:01:26 31.45 683
17:01:25 31.45 583
17:01:25 31.45 417
17:01:25 31.45 51
17:01:25 31.45 949
17:01:25 31.44 894
17:01:25 31.44 417
17:01:25 31.44 949
17:01:25 31.44 325
17:01:25 31.44 334
17:01:25 31.45 5
17:01:25 31.45 944
17:01:25 31.45 56
17:01:25 31.45 497
17:01:25 31.45 288
17:01:25 31.45 215
17:01:23 31.45 734
17:01:23 31.45 266
17:01:10 31.45 417
17:01:10 31.45 660
17:01:10 31.45 644
17:01:10 31.45 949
17:01:10 31.44 1'468
17:01:10 31.44 533
17:01:10 31.44 557
17:01:10 31.44 417
17:01:10 31.44 659
17:01:10 31.44 417
17:01:10 31.44 949
17:01:02 31.45 306
17:00:34 31.42 793
17:00:34 31.42 897
17:00:34 31.42 1'584
17:00:34 31.42 417
17:00:34 31.42 918
17:00:34 31.42 31
17:00:34 31.42 592
17:00:34 31.43 713
17:00:34 31.43 1'608
17:00:34 31.43 13
17:00:34 31.43 376
17:00:33 31.43 693
17:00:33 31.43 285
17:00:33 31.43 183
17:00:33 31.43 417
17:00:33 31.43 949
17:00:33 31.43 464
17:00:33 31.43 622
17:00:33 31.44 379
17:00:33 31.44 1'621
17:00:33 31.44 183
17:00:32 31.45 54
17:00:32 31.45 22
17:00:32 31.45 3'269
17:00:32 31.45 318
17:00:32 31.45 185
17:00:32 31.45 250
17:00:28 31.46 278
17:00:28 31.46 192
17:00:23 31.46 337
17:00:22 31.47 118
17:00:22 31.47 372
16:59:50 31.48 179
16:59:32 31.49 214
16:59:32 31.49 185
16:59:32 31.49 949
16:59:32 31.49 78
16:59:18 31.49 181
16:59:18 31.49 719
16:59:08 31.50 64
16:59:00 31.51 124
16:58:53 31.52 66
16:58:34 31.51 843
16:57:39 31.50 200
16:57:39 31.50 227
16:57:38 31.50 373
16:57:10 31.49 949
16:57:10 31.49 557
16:57:10 31.49 2'655
16:56:45 31.48 60
16:56:45 31.48 949
16:56:21 31.46 1'795
16:56:21 31.46 557
16:56:21 31.46 519
16:56:21 31.46 674
16:56:21 31.46 275
16:56:21 31.46 225
16:56:21 31.47 506
16:55:57 31.46 100
16:55:57 31.47 711
16:55:41 31.48 615
16:55:41 31.48 557
16:55:41 31.48 417
16:55:41 31.48 949
16:55:41 31.48 575
16:55:25 31.47 82
16:55:01 31.46 63
16:53:50 31.43 100
16:53:50 31.44 51
16:53:50 31.44 949
16:53:48 31.44 51
16:53:48 31.44 949
16:53:46 31.44 51
16:53:46 31.44 949
16:53:46 31.43 1'953
16:53:46 31.43 587
16:53:46 31.43 949
16:53:46 31.44 949
16:53:46 31.44 520
16:53:37 31.44 520
16:53:16 31.46 100
16:53:16 31.47 755
16:52:34 31.44 189
16:52:34 31.44 811
16:52:34 31.44 138
16:52:34 31.44 251
16:52:34 31.44 611
16:52:33 31.43 100
16:52:33 31.44 56
16:52:33 31.44 55
16:52:33 31.44 889
16:52:33 31.44 60
16:52:33 31.44 557
16:52:33 31.44 383
16:52:33 31.43 68
16:52:16 31.44 50
16:51:39 31.42 383
16:51:39 31.42 1
16:51:39 31.42 949
16:51:09 31.42 48
16:51:09 31.42 52
16:50:55 31.42 100
16:50:55 31.42 405
16:50:55 31.42 245
16:50:55 31.42 949
16:50:55 31.43 297
16:50:41 31.43 664
16:50:24 31.40 100
16:50:24 31.40 398
16:50:24 31.40 643
16:50:24 31.40 557
16:50:24 31.41 2
16:50:00 31.43 100
16:50:00 31.44 14
16:49:45 31.44 3
16:49:38 31.44 40
16:49:37 31.45 762
16:49:37 31.45 60
16:49:17 31.44 100
16:49:15 31.44 56
16:49:07 31.44 949
16:49:07 31.44 57
16:49:05 31.45 301
16:48:52 31.45 100
16:48:49 31.46 100
16:48:38 31.44 358
16:48:38 31.44 911
16:48:35 31.44 354
16:48:35 31.45 343
16:48:15 31.46 100
16:48:15 31.46 783
16:48:15 31.46 166
16:48:15 31.46 283
16:48:15 31.46 100
16:48:05 31.47 7'500
16:48:05 31.47 7'500
16:48:01 31.46 360
16:48:01 31.46 352
16:47:59 31.46 100
16:47:59 31.46 112
16:47:59 31.46 850
16:47:59 31.46 749
16:47:59 31.47 266
16:47:59 31.47 949
16:47:59 31.47 616
16:47:57 31.49 431
16:47:51 31.47 949
16:47:51 31.46 64
16:47:50 31.46 36
16:47:50 31.48 403
16:47:50 31.48 597
16:47:48 31.48 358
16:47:48 31.48 642
16:47:47 31.48 583
16:47:47 31.48 417
16:47:47 31.48 583
16:47:47 31.48 417
16:47:47 31.47 19
16:47:46 31.48 943
16:47:46 31.48 57
16:47:45 31.47 100
16:47:45 31.48 44
16:47:45 31.48 949
16:47:45 31.48 7
16:47:42 31.48 775
16:47:42 31.48 225
16:47:42 31.48 949
16:47:35 31.48 363
16:47:35 31.48 637
16:47:34 31.48 371
16:47:34 31.48 629
16:47:31 31.48 51
16:47:31 31.48 949
16:47:31 31.47 321
16:47:31 31.48 51
16:47:31 31.48 949
16:47:30 31.48 350
16:47:30 31.48 650
16:47:30 31.47 100
16:47:30 31.48 299
16:47:30 31.48 646
16:47:30 31.48 55
16:47:30 31.48 51
16:47:30 31.48 949
16:47:30 31.47 573
16:47:30 31.47 779
16:47:30 31.47 170
16:47:30 31.47 1'125
16:47:23 31.47 949
16:47:23 31.48 713
16:47:23 31.48 287
16:47:23 31.48 391
16:47:23 31.48 609
16:47:23 31.46 100
16:47:23 31.48 51
16:47:23 31.48 949
16:47:23 31.48 555
16:47:23 31.48 116
16:47:23 31.48 329
16:47:23 31.48 228
16:47:23 31.48 772
16:47:22 31.48 177
16:47:22 31.48 557
16:47:22 31.48 266
16:47:16 31.47 949
16:47:16 31.47 345
16:47:16 31.47 123
16:47:11 31.48 949
16:47:11 31.48 229
16:47:09 31.48 100
16:47:05 31.49 382
16:47:05 31.49 55
16:47:05 31.49 528
16:47:05 31.49 949
16:46:51 31.49 51
16:46:51 31.49 949
16:46:50 31.49 51
16:46:50 31.49 949
16:46:50 31.49 363
16:46:50 31.49 637
16:46:49 31.49 312
16:46:49 31.49 688
16:46:49 31.49 201
16:46:49 31.49 573
16:46:49 31.49 226
16:46:49 31.49 467
16:46:49 31.49 533
16:46:49 31.49 416
16:46:49 31.49 499
16:46:49 31.48 85
16:46:49 31.48 864
16:46:49 31.48 136
16:46:49 31.47 557
16:46:49 31.49 138
16:46:49 31.49 357
16:46:49 31.48 505
16:46:49 31.48 444
16:46:49 31.48 417
16:46:49 31.48 139
16:46:49 31.48 510
16:46:49 31.48 490
16:46:48 31.48 67
16:46:48 31.48 933
16:46:48 31.48 16
16:46:48 31.48 693
16:46:48 31.48 291
16:46:48 31.48 333
16:46:48 31.48 557
16:46:48 31.48 110
16:46:48 31.48 102
16:46:48 31.48 898
16:46:48 31.47 51
16:46:48 31.47 949
16:46:48 31.48 51
16:46:48 31.47 949
16:46:48 31.47 51
16:46:48 31.47 949
16:46:48 31.45 100
16:46:48 31.45 70
16:46:48 31.46 93
16:46:48 31.46 949
16:46:48 31.46 597
16:46:48 31.46 170
16:46:48 31.46 557
16:46:48 31.46 2'521
16:46:48 31.46 228
16:46:48 31.46 1'280
16:46:48 31.46 92
16:46:48 31.46 581
16:46:48 31.46 170
16:46:48 31.46 603
16:46:48 31.46 246
16:46:48 31.46 703
16:46:48 31.46 383
16:46:48 31.46 514
16:46:48 31.47 416
16:46:48 31.47 1'320
16:46:48 31.47 356
16:46:48 31.47 628
16:46:48 31.47 557
16:46:48 31.49 249
16:46:48 31.49 245
16:46:48 31.49 506
16:46:47 31.49 51
16:46:47 31.49 949
16:46:47 31.48 361
16:46:47 31.48 354
16:46:39 31.49 529
16:46:39 31.49 949
16:46:23 31.50 100
16:46:23 31.50 46
16:46:21 31.49 61
16:46:20 31.48 3
16:46:20 31.48 36
16:46:17 31.48 35
16:46:16 31.48 65
16:46:11 31.50 51
16:46:11 31.50 949
16:46:10 31.49 60
16:46:09 31.50 395
16:46:09 31.50 600
16:46:09 31.50 5
16:46:09 31.50 944
16:46:09 31.50 56
16:46:09 31.49 40
16:46:09 31.50 216
16:46:09 31.50 606
16:46:09 31.50 178
16:46:08 31.50 771
16:46:08 31.50 229
16:46:08 31.49 670
16:46:08 31.49 529
16:46:07 31.50 595
16:46:07 31.50 405
16:46:07 31.50 544
16:46:07 31.50 456
16:46:07 31.50 101
16:46:07 31.50 660
16:46:07 31.50 239
16:46:07 31.50 51
16:46:07 31.50 949
16:46:01 31.50 708
16:46:01 31.50 292
16:46:00 31.49 100
16:46:00 31.50 413
16:46:00 31.50 587
16:46:00 31.50 362
16:46:00 31.50 638
16:46:00 31.50 274
16:46:00 31.50 557
16:46:00 31.50 169
16:46:00 31.50 102
16:46:00 31.50 898
16:46:00 31.50 51
16:46:00 31.49 949
16:46:00 31.49 340
16:46:00 31.49 200
16:45:53 31.50 51
16:45:53 31.50 170
16:45:53 31.50 170
16:45:53 31.50 530
16:45:53 31.50 345
16:45:48 31.50 100
16:45:41 31.51 557
16:45:41 31.51 382
16:45:33 31.51 100
16:45:32 31.51 31
16:45:32 31.52 51
16:45:32 31.52 949
16:45:31 31.51 69
16:45:30 31.51 466
16:45:29 31.51 88
16:45:29 31.50 100
16:45:25 31.50 51
16:45:25 31.50 949
16:45:25 31.49 100
16:45:25 31.50 51
16:45:25 31.50 949
16:45:23 31.50 595
16:45:23 31.50 100
16:45:23 31.50 305
16:45:22 31.50 310
16:45:22 31.50 690
16:45:22 31.48 100
16:45:22 31.50 259
16:45:22 31.50 557
16:45:22 31.50 184
16:45:22 31.49 362
16:45:22 31.49 532
16:45:21 31.49 151
16:45:18 31.50 100
16:45:18 31.51 200
16:45:13 31.50 43
16:45:13 31.50 57
16:45:11 31.51 51
16:45:11 31.51 949
16:45:11 31.50 99
16:45:10 31.50 1
16:45:09 31.51 646
16:45:08 31.51 386
16:45:08 31.51 563
16:45:08 31.49 100
16:44:56 31.50 100
16:44:46 31.49 40
16:44:45 31.49 60
16:44:41 31.50 40
16:44:36 31.48 905
16:44:36 31.48 44
16:44:36 31.48 56
16:44:34 31.48 100
16:44:34 31.49 51
16:44:34 31.49 949
16:44:28 31.48 2'729
16:44:28 31.48 557
16:44:25 31.50 356
16:44:25 31.50 644
16:44:23 31.49 243
16:44:23 31.49 57
16:44:23 31.50 51
16:44:23 31.50 949
16:44:15 31.48 557
16:44:15 31.48 557
16:44:14 31.49 197
16:44:14 31.49 803
16:44:14 31.49 51
16:44:14 31.48 949
16:44:14 31.47 100
16:44:14 31.48 589
16:44:14 31.49 95
16:44:14 31.49 608
16:44:14 31.49 297
16:44:14 31.49 120
16:44:14 31.49 880
16:44:14 31.48 673
16:44:14 31.49 69
16:44:14 31.49 606
16:44:14 31.49 325
16:44:13 31.49 153
16:44:13 31.49 325
16:44:13 31.49 522
16:44:12 31.48 100
16:44:12 31.49 427
16:44:12 31.49 11
16:44:12 31.49 562
16:44:11 31.49 77
16:44:11 31.49 417
16:44:11 31.49 506
16:44:11 31.49 443
16:44:11 31.49 557
16:44:11 31.49 130
16:44:11 31.49 382
16:44:11 31.49 488
16:44:11 31.49 461
16:44:11 31.49 539
16:44:11 31.49 37
16:44:11 31.49 417
16:44:11 31.49 546
16:44:11 31.49 403
16:44:11 31.49 597
16:44:10 31.49 51
16:44:10 31.49 949
16:44:10 31.49 364
16:44:10 31.49 636
16:44:10 31.49 123
16:44:10 31.49 603
16:44:10 31.49 274
16:44:10 31.49 675
16:44:10 31.49 325
16:44:10 31.47 309
16:44:10 31.49 173
16:44:10 31.49 325
16:44:10 31.49 502
16:44:09 31.48 900
16:44:09 31.48 100
16:44:09 31.48 57
16:44:09 31.49 447
16:44:09 31.49 553
16:44:05 31.48 125
16:44:01 31.47 374
16:44:00 31.48 742
16:44:00 31.48 258
16:43:51 31.48 203
16:43:49 31.46 43
16:43:48 31.48 57
16:43:43 31.49 534
16:43:38 31.50 365
16:43:38 31.50 535
16:43:38 31.50 100
16:43:31 31.48 416
16:43:31 31.48 789
16:43:24 31.49 949
16:43:24 31.49 280
16:43:24 31.49 949
16:43:24 31.49 267
16:43:24 31.50 11'640
16:43:24 31.50 8'721
16:43:24 31.50 2'919
16:43:24 31.50 3'342
16:43:24 31.50 4'933
16:43:24 31.50 12'085
16:43:24 31.50 681
16:43:19 31.48 379
16:43:19 31.48 621
16:43:13 31.48 348
16:43:13 31.48 652
16:43:11 31.48 51
16:43:11 31.48 949
16:43:11 31.48 814
16:43:11 31.48 532
16:43:10 31.50 268
16:43:10 31.50 416
16:43:10 31.49 417
16:43:10 31.49 949
16:42:32 31.46 272
16:42:32 31.46 20
16:42:32 31.46 278
16:42:32 31.46 688
16:42:32 31.46 631
16:42:32 31.46 1'265
16:42:32 31.46 417
16:42:32 31.46 557
16:42:32 31.47 533
16:42:32 31.47 2'814
16:42:32 31.47 557
16:42:32 31.47 1'241
16:42:25 31.47 24
16:42:24 31.49 51
16:42:24 31.49 949
16:42:24 31.49 1'000
16:42:24 31.49 511
16:42:24 31.49 22
16:42:24 31.49 54
16:42:21 31.48 100
16:42:20 31.49 404
16:42:20 31.49 596
16:42:19 31.49 180
16:42:13 31.49 92
16:42:12 31.50 8
16:42:11 31.50 892
16:42:10 31.50 100
16:42:03 31.48 780
16:42:02 31.49 576
16:41:46 31.46 583
16:41:46 31.46 417
16:41:34 31.46 659
16:41:34 31.46 557
16:41:34 31.46 417
16:41:34 31.46 1'265
16:41:34 31.45 417
16:41:34 31.45 822
16:41:34 31.45 443
16:41:34 31.45 557
16:41:27 31.44 800
16:41:27 31.44 100
16:41:20 31.44 100
16:41:20 31.44 1'265
16:41:20 31.44 226
16:41:20 31.44 397
16:41:20 31.44 167
16:41:20 31.44 253
16:41:10 31.46 5'892
16:41:10 31.46 615
16:41:10 31.46 661
16:41:10 31.46 557
16:41:10 31.46 593
16:41:10 31.46 1'265
16:41:10 31.46 417
16:40:59 31.45 62
16:40:57 31.46 97
16:40:56 31.46 3
16:40:50 31.46 79
16:40:50 31.46 921
16:40:50 31.46 344
16:40:50 31.46 656
16:40:41 31.44 195
16:40:36 31.45 100
16:40:36 31.46 54
16:40:36 31.46 70
16:40:36 31.46 98
16:40:32 31.45 100
16:40:30 31.47 1'000
16:40:29 31.46 1'265
16:40:29 31.46 100
16:40:29 31.47 370
16:40:27 31.47 230
16:40:21 31.48 14
16:40:20 31.48 86
16:40:16 31.49 55
16:40:16 31.49 1'000
16:40:13 31.48 1'430
16:40:13 31.48 557
16:40:11 31.50 270
16:40:11 31.50 536
16:40:11 31.50 200
16:40:11 31.50 618
16:40:11 31.51 536
16:40:00 31.50 28
16:39:46 31.49 1'000
16:39:46 31.50 1'000
16:39:22 31.42 1'265
16:39:22 31.42 209
16:39:20 31.43 1'265
16:39:20 31.43 577
16:39:16 31.43 557
16:39:16 31.43 1'000
16:39:04 31.44 383
16:39:04 31.44 1'265
16:39:03 31.45 57
16:39:02 31.45 87
16:38:56 31.46 557
16:38:56 31.46 586
16:38:50 31.51 608
16:38:47 31.50 583
16:38:47 31.50 417
16:38:47 31.49 1'265
16:38:47 31.50 848
16:38:47 31.50 152
16:38:47 31.49 415
16:38:47 31.50 217
16:38:47 31.50 783
16:38:47 31.50 482
16:38:47 31.50 230
16:38:47 31.50 288
16:38:47 31.50 404
16:38:47 31.50 331
16:38:47 31.50 265
16:38:46 31.50 1'000
16:38:46 31.49 1'265
16:38:46 31.49 382
16:38:46 31.50 31
16:38:46 31.50 23
16:38:46 31.50 1'000
16:38:42 31.49 697
16:38:42 31.49 303
16:38:42 31.49 587
16:38:42 31.49 540
16:38:42 31.49 416
16:38:42 31.49 557
16:38:42 31.49 1'265
16:38:42 31.49 325
16:38:42 31.49 64
16:38:40 31.50 1'000
16:38:34 31.50 53
16:38:34 31.50 570
16:38:34 31.50 416
16:38:32 31.50 687
16:38:30 31.52 270
16:38:30 31.52 77
16:38:30 31.52 653
16:38:30 31.51 410
16:38:29 31.52 77
16:38:29 31.52 664
16:38:28 31.52 1'000
16:38:28 31.53 958
16:38:28 31.53 42
16:38:25 31.52 473
16:38:25 31.52 541
16:38:25 31.52 597
16:38:24 31.52 313
16:38:24 31.52 557
16:38:23 31.54 675
16:38:23 31.54 325
16:38:18 31.55 1'000
16:38:12 31.55 539
16:38:07 31.55 371
16:38:07 31.56 54
16:38:05 31.57 18
16:38:05 31.57 1'265
16:38:05 31.57 243
16:38:05 31.57 557
16:38:02 31.56 1'265
16:38:02 31.56 497
16:38:02 31.56 642
16:38:01 31.58 415
16:38:01 31.58 516
16:38:00 31.59 1'265
16:37:59 31.61 516
16:37:52 31.63 55
16:37:47 31.65 236
16:37:47 31.65 334
16:37:46 31.66 510
16:37:41 31.64 451
16:37:41 31.65 557
16:37:41 31.65 1'265
16:37:41 31.65 414
16:37:39 31.64 415
16:37:39 31.64 1'265
16:37:39 31.62 767
16:37:39 31.62 233
16:37:38 31.63 1'265
16:37:38 31.63 224
16:37:27 31.66 591
16:37:27 31.66 674
16:37:25 31.65 33
16:37:23 31.67 414
16:37:23 31.67 1'265
16:37:17 31.65 56
16:37:14 31.66 1'265
16:37:14 31.65 1'265
16:37:12 31.61 19
16:37:10 31.57 1
16:37:09 31.57 1'160
16:37:09 31.57 105
16:37:09 31.57 381
16:37:08 31.55 557
16:37:08 31.55 415
16:37:08 31.56 1'444
16:37:06 31.58 55
16:37:03 31.58 56
16:37:01 31.57 234
16:37:01 31.57 319
16:36:58 31.57 329
16:36:58 31.57 683
16:36:58 31.57 416
16:36:58 31.57 1'265
16:36:58 31.57 557
16:36:58 31.58 468
16:36:55 31.56 58
16:36:54 31.56 413
16:36:53 31.55 90
16:36:51 31.57 1'130
16:36:51 31.57 469
16:36:50 31.58 637
16:36:50 31.58 628
16:36:50 31.57 666
16:36:49 31.57 1'265
16:36:49 31.57 224
16:36:44 31.60 399
16:36:44 31.60 54
16:36:42 31.59 99
16:36:42 31.59 99
16:36:42 31.60 557
16:36:42 31.60 1'265
16:36:42 31.60 690
16:36:42 31.60 1'500
16:36:42 31.60 155
16:36:42 31.59 800
16:36:42 31.59 392
16:36:42 31.59 873
16:36:41 31.58 415
16:36:41 31.58 1'265
16:36:41 31.58 325
16:36:41 31.58 557
16:36:36 31.56 359
16:36:36 31.56 269
16:36:36 31.56 1'265
16:36:36 31.56 400
16:36:36 31.56 20
16:36:36 31.55 850
16:36:36 31.55 1'265
16:36:33 31.55 1'000
16:36:33 31.54 557
16:36:33 31.54 379
16:36:33 31.54 886
16:36:33 31.53 56
16:36:33 31.53 597
16:36:33 31.53 325
16:36:32 31.53 1'265
16:36:31 31.53 55
16:36:30 31.54 1'265
16:36:30 31.53 120
16:36:28 31.52 66
16:36:27 31.52 20
16:36:27 31.52 557
16:36:27 31.52 708
16:36:25 31.51 297
16:36:25 31.50 136
16:36:23 31.51 557
16:36:23 31.51 850
16:36:23 31.51 20
16:36:23 31.51 1'600
16:36:23 31.51 57
16:36:23 31.51 1'081
16:36:22 31.49 67
16:36:22 31.50 612
16:36:22 31.50 100
16:36:22 31.50 6'383
16:36:22 31.49 1'265
16:36:22 31.49 7'500
16:36:22 31.48 1'265
16:36:22 31.48 557
16:36:12 31.43 1'265
16:36:11 31.42 180
16:36:07 31.41 1'265
16:36:07 31.41 1'265
16:36:00 31.40 57
16:35:59 31.41 680
16:35:58 31.40 165