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

Bezahlte Preise

UBS Group N