	Preis	Volumen
17:32:20	34.35	10'231
17:30:47	34.35	5'751
17:30:47	34.35	149
17:30:47	34.35	5'785
17:30:47	34.35	5'009
17:30:47	34.35	10'004
17:30:47	34.35	6'902
17:30:47	34.35	1'721
17:30:47	34.35	1'257
17:30:47	34.35	1'609
17:30:47	34.35	4'528
17:30:47	34.35	103
17:30:47	34.35	2'144
17:30:47	34.35	723
17:30:47	34.35	4'276
17:30:47	34.35	1'861
17:30:47	34.35	7'485
17:30:47	34.35	343
17:30:47	34.35	3'668
17:30:47	34.35	473
17:30:47	34.35	2'308
17:30:47	34.35	6'136
17:30:47	34.35	2'658
17:30:47	34.35	3'295
17:30:47	34.35	1'134
17:30:47	34.35	3'850
17:30:47	34.35	2'287
17:30:47	34.35	110
17:30:47	34.35	11'550
17:30:47	34.35	6'137
17:30:47	34.35	300
17:30:47	34.35	1'322
17:30:47	34.35	7'608
17:30:47	34.35	918
17:30:47	34.35	160
17:30:47	34.35	555
17:30:47	34.35	66
17:30:47	34.35	4'437
17:30:47	34.35	2'154
17:30:47	34.35	473
17:30:47	34.35	4'149
17:30:47	34.35	2'181
17:30:47	34.35	500
17:30:47	34.35	1'600
17:30:47	34.35	1'856
17:30:47	34.35	110
17:30:47	34.35	1'492
17:30:47	34.35	3'288
17:30:47	34.35	4'743
17:30:47	34.35	1'394
17:30:47	34.35	149
17:30:47	34.35	1'501
17:30:47	34.35	3'372
17:30:47	34.35	1'135
17:30:47	34.35	2'133
17:30:47	34.35	6'727
17:30:47	34.35	2'619
17:30:47	34.35	3'517
17:30:47	34.35	310
17:30:47	34.35	343
17:30:47	34.35	2'081
17:30:47	34.35	2'150
17:30:47	34.35	160
17:30:47	34.35	242
17:30:47	34.35	2'497
17:30:47	34.35	2'577
17:30:47	34.35	22'597
17:30:47	34.35	6'045
17:30:47	34.35	330
17:30:47	34.35	6'137
17:30:47	34.35	2'599
17:30:47	34.35	114
17:30:47	34.35	166
17:30:47	34.35	3'000
17:30:47	34.35	8'877
17:30:47	34.35	1'364
17:30:47	34.35	2'306
17:30:47	34.35	160
17:30:47	34.35	343
17:30:47	34.35	1'427
17:30:47	34.35	537
17:30:47	34.35	1'652
17:30:47	34.35	1'495
17:30:47	34.35	629
17:30:47	34.35	1'735
17:30:47	34.35	946
17:30:47	34.35	6'137
17:30:47	34.35	6'917
17:30:47	34.35	814
17:30:47	34.35	3'247
17:30:47	34.35	4'474
17:30:47	34.35	3'000
17:30:47	34.35	9'346
17:30:47	34.35	814
17:30:47	34.35	160
17:30:47	34.35	1'628
17:30:47	34.35	133
17:30:47	34.35	9'346
17:30:47	34.35	160
17:30:47	34.35	4'402
17:30:47	34.35	5'840
17:30:47	34.35	200
17:30:47	34.35	3'165
17:30:47	34.35	2'574
17:30:47	34.35	117
17:30:47	34.35	1'765
17:30:47	34.35	1'725
17:30:47	34.35	21
17:30:47	34.35	293
17:30:47	34.35	865
17:30:47	34.35	8'481
17:30:47	34.35	5'981
17:30:47	34.35	109
17:30:47	34.35	10'241
17:30:47	34.35	1'923
17:30:47	34.35	3'696
17:30:47	34.35	5'555
17:30:47	34.35	9'205
17:30:47	34.35	119
17:30:47	34.35	3'913
17:30:47	34.35	8'386
17:30:47	34.35	2'551
17:30:47	34.35	3'118
17:30:47	34.35	2'941
17:30:47	34.35	1'383
17:30:47	34.35	192
17:30:47	34.35	7'298
17:30:47	34.35	4'377
17:30:47	34.35	2'387
17:30:47	34.35	421
17:30:47	34.35	114
17:30:47	34.35	453
17:30:47	34.35	2'066
17:30:47	34.35	59
17:30:47	34.35	321
17:30:47	34.35	2'063
17:30:47	34.35	260
17:30:47	34.35	325
17:30:47	34.35	260
17:30:47	34.35	1'588
17:30:47	34.35	3'642
17:30:47	34.35	896
17:30:47	34.35	4'115
17:30:47	34.35	5'009
17:30:47	34.35	15'107
17:30:47	34.35	4'089
17:30:47	34.35	1'388
17:30:47	34.35	10'903
17:30:47	34.35	6'827
17:30:47	34.35	3'438
17:30:47	34.35	3'230
17:30:47	34.35	912
17:30:47	34.35	380
17:30:47	34.35	642
17:30:47	34.35	2'914
17:30:47	34.35	2'095
17:30:47	34.35	1'246
17:30:47	34.35	439
17:30:47	34.35	15
17:30:47	34.35	119'520
17:30:47	34.35	3'122
17:30:47	34.35	102'667
17:30:47	34.35	20'482
17:30:47	34.35	2'000
17:30:47	34.35	6'159
17:30:47	34.35	6'572
17:30:47	34.35	6'370
17:30:47	34.35	11'821
17:30:47	34.35	2'307
17:30:47	34.35	665
17:30:47	34.35	2'972
17:30:47	34.35	2'972
17:30:47	34.35	2'972
17:30:47	34.35	2'972
17:30:47	34.35	12'916
17:30:47	34.35	9'632
17:30:47	34.35	8'920
17:30:47	34.35	6'635
17:30:47	34.35	4'464
17:30:47	34.35	34'501
17:30:47	34.35	11'474
17:30:47	34.35	1'955
17:30:47	34.35	1'614
17:30:47	34.35	3'322
17:30:47	34.35	8'031
17:30:47	34.35	14'420
17:30:47	34.35	379
17:30:47	34.35	1'531
17:30:47	34.35	1'681
17:30:47	34.35	3'492
17:30:47	34.35	3'027
17:30:47	34.35	1'453
17:30:47	34.35	2'111
17:30:47	34.35	1'346
17:30:47	34.35	477
17:30:47	34.35	1'573
17:30:47	34.35	14
17:30:47	34.35	10'971
17:30:47	34.35	351
17:30:47	34.35	18'520
17:30:47	34.35	3'521
17:30:47	34.35	2'440
17:30:47	34.35	115
17:30:47	34.35	2'369
17:30:47	34.35	3'459
17:30:47	34.35	5'587
17:30:47	34.35	1'539
17:30:47	34.35	3'613
17:30:47	34.35	314
17:30:47	34.35	1'069
17:30:47	34.35	1'374
17:30:47	34.35	2'268
17:30:47	34.35	1'243
17:30:47	34.35	14'331
17:30:47	34.35	5
17:30:47	34.35	1
17:30:47	34.35	36
17:30:47	34.35	15
17:30:47	34.35	7'618
17:30:47	34.35	646
17:30:47	34.35	202
17:30:47	34.35	59'740
17:30:47	34.35	7'595
17:30:47	34.35	15'356
17:30:47	34.35	10'540
17:30:47	34.35	1'102
17:30:47	34.35	8'926
17:30:47	34.35	1'124
17:30:47	34.35	1'792
17:30:47	34.35	1'655
17:30:47	34.35	1'312
17:30:47	34.35	4'133
17:30:47	34.35	2'228
17:30:47	34.35	27
17:30:47	34.35	104
17:30:47	34.35	217
17:30:47	34.35	1'530
17:30:47	34.35	3'486
17:30:47	34.35	5'036
17:30:47	34.35	8'482
17:30:47	34.35	1'339
17:30:47	34.35	523
17:30:47	34.35	26'751
17:30:47	34.35	92
17:30:47	34.35	5'739
17:30:47	34.35	29
17:30:47	34.35	3'461
17:30:47	34.35	12
17:30:47	34.35	129
17:30:47	34.35	7'428
17:30:47	34.35	6'137
17:30:47	34.35	5'929
17:30:47	34.35	208
17:30:47	34.35	710
17:30:47	34.35	166
17:30:47	34.35	2'142
17:30:47	34.35	10
17:30:47	34.35	740
17:30:47	34.35	141
17:30:47	34.35	23
17:30:47	34.35	8'464
17:30:47	34.35	177
17:30:47	34.35	63
17:30:47	34.35	297
17:30:47	34.35	250
17:30:47	34.35	7'605
17:30:47	34.35	2
17:30:47	34.35	6'858
17:30:47	34.35	15'267
17:30:47	34.35	2'941
17:30:47	34.35	5'202
17:30:47	34.35	51'302
17:30:47	34.35	2'982
17:30:47	34.35	4'081
17:30:47	34.35	4'588
17:30:47	34.35	23'101
17:30:47	34.35	19'364
17:30:47	34.35	5'118
17:30:47	34.35	27'181
17:30:47	34.35	1'872
17:30:47	34.35	3'443
17:30:47	34.35	3
17:30:47	34.35	21
17:30:47	34.35	624
17:30:47	34.35	687
17:30:47	34.35	2'532
17:30:47	34.35	5'152
17:30:47	34.35	388
17:30:47	34.35	6'264
17:30:47	34.35	7'597
17:30:47	34.35	11'391
17:30:47	34.35	168
17:30:47	34.35	8'929
17:30:47	34.35	14'245
17:30:47	34.35	314
17:30:47	34.35	826
17:30:47	34.35	1'455
17:30:47	34.35	8'160
17:30:47	34.35	4'504
17:30:47	34.35	1'012
17:30:47	34.35	10'164
17:30:47	34.35	19'689
17:30:47	34.35	35'400
17:30:47	34.35	33'080
17:30:47	34.35	16'311
17:30:47	34.35	588
17:30:47	34.35	2'837
17:30:47	34.35	11'826
17:30:47	34.35	5'144
17:30:47	34.35	2'181
17:30:47	34.35	22'819
17:30:47	34.35	1'087
17:30:47	34.35	97
17:30:47	34.35	2'712
17:30:47	34.35	148
17:30:47	34.35	145
17:30:47	34.35	12
17:30:47	34.35	36
17:30:47	34.35	14'946
17:30:47	34.35	17'462
17:30:47	34.35	830
17:30:47	34.35	15'499
17:30:47	34.35	13'449
17:30:47	34.35	11'278
17:30:47	34.35	157
17:30:47	34.35	260
17:30:47	34.35	4'648
17:30:47	34.35	139
17:30:47	34.35	14'977
17:30:47	34.35	1'109
17:30:47	34.35	5'510
17:30:47	34.35	18'744
17:30:47	34.35	4'627
17:30:47	34.35	8'000
17:30:47	34.35	5'712
17:30:47	34.35	12'027
17:30:47	34.35	73
17:30:47	34.35	51
17:30:47	34.35	139
17:30:47	34.35	139
17:30:47	34.35	183
17:30:47	34.35	343
17:30:47	34.35	368
17:30:47	34.35	912
17:30:47	34.35	39'053
17:30:47	34.35	74'679
17:30:47	34.35	1'723
17:30:47	34.35	378
17:30:47	34.35	30'000
17:30:47	34.35	5'764
17:30:47	34.35	63'558
17:30:47	34.35	15'233
17:30:47	34.35	7'845
17:30:47	34.35	2'104
17:30:47	34.35	10'852
17:30:47	34.35	452
17:30:47	34.35	4'428
17:30:47	34.35	277
17:30:47	34.35	158
17:30:47	34.35	210
17:30:47	34.35	56
17:30:47	34.35	356
17:30:47	34.35	7'653
17:30:47	34.35	4'617
17:30:47	34.35	436
17:30:47	34.35	438
17:30:47	34.35	1'312
17:30:47	34.35	1
17:30:47	34.35	1
17:30:47	34.35	3
17:30:47	34.35	634
17:30:47	34.35	438
17:30:47	34.35	1
17:30:47	34.35	4'772
17:30:47	34.35	8'811
17:30:47	34.35	2'627
17:30:47	34.35	2'627
17:30:47	34.35	7'881
17:30:47	34.35	3'860
17:30:47	34.35	33
17:30:47	34.35	97
17:30:47	34.35	271
17:30:47	34.35	850
17:30:47	34.35	28'883
17:30:47	34.35	848
17:30:47	34.35	2'800
17:30:47	34.35	2'934
17:30:47	34.35	2
17:30:47	34.35	538
17:30:47	34.35	234
17:19:55	34.46	129
17:19:46	34.46	524
17:19:46	34.46	646
17:19:46	34.46	231
17:19:46	34.46	945
17:19:42	34.46	314
17:19:42	34.46	664
17:19:42	34.46	945
17:19:42	34.46	239
17:19:42	34.46	945
17:19:42	34.47	210
17:19:42	34.47	879
17:19:42	34.47	66
17:19:38	34.45	296
17:19:38	34.45	491
17:19:38	34.45	460
17:19:38	34.44	545
17:19:38	34.44	639
17:19:38	34.44	945
17:19:38	34.44	236
17:19:33	34.46	257
17:19:27	34.46	237
17:19:27	34.45	611
17:19:27	34.45	545
17:19:27	34.45	945
17:19:27	34.45	236
17:19:27	34.46	869
17:19:27	34.46	1
17:19:27	34.46	446
17:19:27	34.46	3
17:19:25	34.46	50
17:19:22	34.46	446
17:19:22	34.46	238
17:19:15	34.46	146
17:19:15	34.46	210
17:19:13	34.46	4'341
17:19:13	34.46	545
17:19:13	34.46	210
17:19:13	34.46	626
17:19:13	34.46	945
17:19:13	34.45	1'055
17:19:13	34.45	545
17:19:13	34.45	138
17:19:13	34.45	414
17:19:13	34.45	945
17:19:13	34.45	236
17:19:13	34.44	945
17:19:13	34.44	605
17:19:13	34.45	545
17:19:13	34.45	945
17:19:13	34.45	869
17:19:13	34.45	346
17:19:03	34.46	343
17:19:00	34.46	400
17:18:57	34.46	307
17:18:51	34.46	300
17:18:50	34.46	131
17:18:50	34.46	349
17:18:47	34.46	358
17:18:33	34.47	386
17:18:32	34.47	256
17:18:31	34.47	502
17:18:25	34.48	55
17:18:25	34.48	92
17:18:25	34.48	180
17:18:23	34.50	239
17:18:23	34.50	525
17:18:23	34.49	210
17:18:23	34.49	945
17:18:23	34.49	108
17:18:22	34.49	39
17:18:10	34.48	414
17:18:10	34.48	46
17:18:10	34.48	414
17:18:10	34.48	21
17:18:08	34.48	299
17:18:08	34.48	229
17:17:52	34.48	274
17:17:51	34.48	149
17:17:42	34.48	1'700
17:17:42	34.48	636
17:17:42	34.48	445
17:17:42	34.48	945
17:17:36	34.49	237
17:17:36	34.49	118
17:17:36	34.49	289
17:17:36	34.50	248
17:17:36	34.50	46
17:17:36	34.50	126
17:17:36	34.50	150
17:17:36	34.50	670
17:17:20	34.49	110
17:17:10	34.48	873
17:17:10	34.48	246
17:17:09	34.48	256
17:17:09	34.48	945
17:16:57	34.47	320
17:16:57	34.47	522
17:16:57	34.47	477
17:16:57	34.46	248
17:16:57	34.46	285
17:16:46	34.45	43
17:16:46	34.45	30
17:16:45	34.45	175
17:16:45	34.45	85
17:16:45	34.45	408
17:16:45	34.45	160
17:16:34	34.45	301
17:16:34	34.45	945
17:16:26	34.44	210
17:16:26	34.44	95
17:16:25	34.43	199
17:16:16	34.42	579
17:15:50	34.42	7
17:15:50	34.42	147
17:15:50	34.42	195
17:15:50	34.42	67
17:15:50	34.42	195
17:15:48	34.41	5
17:15:48	34.41	177
17:15:48	34.41	142
17:15:37	34.40	275
17:15:37	34.40	125
17:15:37	34.40	456
17:15:30	34.40	5
17:15:30	34.40	89
17:15:30	34.40	225
17:15:24	34.41	376
17:15:24	34.41	302
17:15:24	34.41	42
17:15:15	34.41	681
17:15:15	34.41	264
17:15:15	34.41	976
17:15:15	34.41	522
17:15:15	34.41	477
17:15:15	34.41	616
17:15:15	34.41	545
17:15:15	34.41	394
17:15:15	34.41	315
17:15:15	34.41	945
17:15:15	34.41	210
17:15:11	34.42	400
17:15:11	34.42	355
17:15:06	34.41	287
17:15:06	34.41	628
17:15:06	34.41	184
17:15:06	34.41	545
17:15:02	34.40	274
17:15:02	34.40	270
17:15:02	34.40	65
17:15:02	34.40	190
17:14:52	34.39	790
17:14:52	34.39	210
17:14:49	34.39	1'000
17:14:49	34.39	412
17:14:43	34.38	115
17:14:42	34.39	314
17:14:06	34.40	67
17:14:05	34.39	127
17:14:00	34.39	293
17:13:59	34.39	456
17:13:59	34.39	298
17:13:59	34.39	249
17:13:59	34.39	46
17:13:59	34.39	303
17:13:59	34.40	302
17:13:56	34.41	350
17:13:56	34.41	244
17:13:56	34.41	945
17:13:56	34.41	545
17:13:56	34.41	302
17:13:56	34.41	302
17:13:56	34.41	100
17:13:56	34.41	271
17:13:56	34.41	1'314
17:13:56	34.41	945
17:13:56	34.41	1'000
17:13:56	34.41	632
17:13:56	34.41	170
17:13:56	34.41	60
17:13:56	34.40	1'000
17:13:56	34.40	141
17:13:56	34.40	945
17:13:39	34.40	615
17:13:38	34.40	1'000
17:13:36	34.40	246
17:13:36	34.40	1'000
17:13:36	34.40	239
17:13:27	34.39	43
17:13:27	34.39	302
17:13:27	34.39	655
17:13:24	34.40	945
17:13:24	34.40	239
17:13:24	34.40	28
17:13:24	34.40	298
17:13:19	34.41	39
17:13:08	34.41	2'185
17:13:08	34.41	649
17:13:08	34.41	20
17:13:08	34.41	954
17:13:08	34.41	945
17:13:08	34.41	247
17:12:58	34.40	302
17:12:58	34.40	945
17:12:58	34.40	191
17:12:58	34.40	213
17:12:46	34.39	290
17:12:46	34.39	1'000
17:12:46	34.39	398
17:12:46	34.39	147
17:12:46	34.39	210
17:12:45	34.38	256
17:12:45	34.38	236
17:12:45	34.38	8
17:12:42	34.38	170
17:12:41	34.39	514
17:12:41	34.39	945
17:12:41	34.39	497
17:12:41	34.39	302
17:12:41	34.39	128
17:12:41	34.38	100
17:12:41	34.37	298
17:12:41	34.37	6'000
17:12:41	34.37	100
17:12:41	34.37	625
17:12:41	34.37	545
17:12:31	34.36	212
17:12:31	34.36	278
17:12:31	34.36	392
17:12:31	34.36	1'000
17:12:31	34.36	414
17:12:31	34.35	298
17:12:31	34.35	137
17:12:31	34.35	126
17:12:31	34.35	217
17:12:27	34.34	80
17:12:27	34.34	166
17:12:27	34.34	256
17:12:25	34.33	207
17:12:22	34.34	6
17:12:22	34.34	3
17:12:22	34.34	515
17:12:22	34.34	772
17:12:22	34.34	157
17:12:22	34.34	414
17:12:22	34.34	230
17:12:22	34.33	207
17:12:22	34.33	379
17:12:22	34.33	945
17:12:21	34.33	501
17:12:21	34.33	444
17:12:21	34.33	152
17:12:21	34.33	134
17:12:21	34.33	134
17:12:21	34.33	112
17:12:21	34.33	509
17:12:21	34.33	833
17:12:21	34.33	112
17:12:21	34.33	302
17:12:21	34.33	210
17:12:21	34.33	281
17:12:21	34.33	302
17:12:21	34.33	78
17:12:21	34.33	44
17:12:21	34.33	103
17:12:21	34.33	183
17:12:21	34.33	29
17:12:21	34.34	945
17:12:21	34.33	115
17:12:21	34.33	416
17:12:21	34.33	945
17:12:21	34.33	570
17:12:21	34.34	810
17:12:21	34.34	135
17:12:21	34.34	298
17:12:21	34.34	302
17:12:21	34.34	487
17:12:21	34.34	445
17:11:55	34.35	269
17:11:46	34.35	500
17:11:46	34.35	500
17:11:42	34.36	866
17:11:41	34.36	221
17:11:41	34.36	150
17:11:31	34.38	210
17:11:31	34.38	31
17:11:31	34.38	14
17:11:31	34.38	225
17:11:31	34.38	339
17:11:31	34.38	357
17:11:31	34.37	663
17:11:31	34.37	518
17:11:31	34.37	945
17:11:31	34.37	255
17:11:31	34.37	47
17:11:30	34.37	210
17:11:30	34.37	518
17:11:30	34.37	210
17:11:30	34.37	302
17:11:30	34.37	945
17:11:30	34.37	256
17:11:30	34.37	663
17:11:30	34.37	616
17:11:30	34.37	518
17:11:30	34.37	210
17:11:30	34.37	210
17:11:30	34.37	21
17:11:30	34.37	180
17:11:30	34.38	469
17:11:30	34.38	210
17:11:30	34.39	5
17:11:30	34.38	32
17:11:30	34.38	810
17:11:30	34.39	302
17:11:30	34.39	545
17:11:30	34.39	231
17:11:30	34.39	739
17:11:26	34.40	333
17:11:26	34.40	500
17:11:13	34.41	278
17:11:13	34.41	115
17:11:13	34.41	177
17:11:13	34.41	198
17:11:13	34.41	220
17:11:06	34.41	280
17:10:51	34.42	110
17:10:51	34.42	346
17:10:51	34.42	224
17:10:50	34.43	79
17:10:50	34.43	299
17:10:50	34.43	111
17:10:50	34.43	325
17:10:50	34.43	315
17:10:20	34.44	204
17:10:20	34.44	371
17:10:05	34.45	199
17:10:05	34.45	945
17:09:46	34.44	243
17:09:46	34.44	1'000
17:09:46	34.44	382
17:09:35	34.44	20
17:09:35	34.44	30
17:09:31	34.44	34
17:09:31	34.44	374
17:09:01	34.45	305
17:08:59	34.44	368
17:08:52	34.44	276
17:08:52	34.44	224
17:08:50	34.44	816
17:08:50	34.44	302
17:08:50	34.44	73
17:08:50	34.44	200
17:08:50	34.45	100
17:08:04	34.45	99
17:08:04	34.45	99
17:08:04	34.46	492
17:08:04	34.46	239
17:08:04	34.46	545
17:08:04	34.47	1'313
17:08:04	34.47	615
17:08:04	34.47	238
17:08:04	34.47	945
17:08:04	34.46	945
17:08:04	34.46	690
17:08:04	34.46	302
17:08:01	34.45	322
17:08:01	34.45	399
17:08:01	34.45	218
17:07:45	34.45	483
17:07:45	34.45	636
17:07:45	34.46	450
17:07:45	34.46	880
17:07:02	34.46	1'120
17:06:46	34.47	277
17:06:32	34.48	729
17:06:26	34.49	842
17:05:31	34.50	536
17:05:31	34.49	208
17:05:25	34.49	5
17:05:25	34.49	302
17:05:24	34.49	881
17:05:24	34.49	119
17:05:23	34.49	183
17:05:23	34.49	408
17:05:23	34.49	409
17:05:23	34.48	221
17:05:23	34.48	945
17:04:58	34.47	590
17:04:58	34.47	327
17:04:58	34.47	322
17:04:58	34.47	307
17:04:43	34.47	120
17:04:43	34.47	324
17:04:43	34.48	51
17:04:43	34.48	580
17:04:43	34.48	111
17:04:43	34.48	302
17:04:39	34.49	325
17:04:33	34.50	90
17:04:05	34.49	540
17:03:52	34.48	15
17:03:52	34.48	282
17:03:50	34.49	322
17:03:50	34.49	270
17:03:50	34.49	448
17:03:41	34.50	1'450
17:03:41	34.50	750
17:03:41	34.50	611
17:03:40	34.50	89
17:02:28	34.51	261
17:02:28	34.51	309
17:02:28	34.51	108
17:02:22	34.51	33
17:02:22	34.50	828
17:02:22	34.50	289
17:02:22	34.50	302
17:02:22	34.50	289
17:02:22	34.50	545
17:02:22	34.50	448
17:02:22	34.50	945
17:01:55	34.52	29
17:01:53	34.52	298
17:01:53	34.52	316
17:01:46	34.53	9
17:01:46	34.53	16
17:01:46	34.53	91
17:01:45	34.53	67
17:01:35	34.53	408
17:01:35	34.53	1
17:01:25	34.53	894
17:01:25	34.53	266
17:01:25	34.53	1'527
17:01:25	34.53	280
17:01:25	34.53	134
17:00:55	34.53	238
17:00:55	34.53	133
17:00:41	34.53	279
17:00:41	34.53	278
16:59:49	34.51	260
16:59:40	34.52	113
16:59:38	34.53	55
16:59:38	34.53	945
16:59:38	34.53	368
16:59:38	34.53	232
16:59:38	34.53	99
16:59:38	34.53	99
16:59:38	34.53	99
16:59:38	34.54	276
16:59:38	34.54	545
16:59:38	34.54	574
16:59:38	34.54	15
16:59:33	34.54	100
16:58:59	34.53	945
16:58:59	34.53	274
16:58:56	34.52	117
16:58:46	34.52	103
16:58:46	34.52	243
16:58:46	34.52	3
16:58:46	34.52	545
16:58:46	34.52	621
16:58:46	34.52	77
16:58:46	34.52	224
16:58:46	34.53	302
16:58:46	34.53	513
16:58:45	34.53	344
16:58:45	34.53	322
16:58:45	34.53	412
16:58:45	34.53	945
16:58:45	34.53	256
16:58:28	34.53	24
16:58:28	34.53	4
16:58:21	34.54	250
16:58:15	34.53	391
16:58:15	34.54	348
16:57:57	34.55	90
16:57:43	34.55	446
16:57:43	34.55	945
16:57:25	34.55	176
16:57:25	34.55	297
16:57:25	34.55	2'067
16:57:25	34.55	460
16:57:24	34.54	30
16:57:24	34.54	334
16:57:15	34.56	428
16:57:15	34.56	572
16:57:08	34.56	455
16:57:08	34.56	545
16:57:07	34.55	285
16:57:06	34.55	87
16:57:06	34.55	335
16:56:56	34.54	847
16:56:56	34.54	98
16:56:56	34.54	302
16:56:03	34.53	945
16:56:03	34.53	545
16:56:03	34.53	224
16:55:55	34.53	552
16:55:54	34.53	254
16:55:54	34.53	81
16:55:54	34.53	206
16:55:54	34.53	155
16:55:54	34.53	945
16:55:54	34.53	408
16:55:54	34.54	1'831
16:55:54	34.54	224
16:55:54	34.54	945
16:55:54	34.54	298
16:55:54	34.54	504
16:55:50	34.55	585
16:55:50	34.55	317
16:55:50	34.55	294
16:55:47	34.55	75
16:55:45	34.56	55
16:55:45	34.56	945
16:55:40	34.57	25
16:55:19	34.55	88
16:55:19	34.55	302
16:55:13	34.56	309
16:55:13	34.56	28
16:55:12	34.57	804
16:55:12	34.57	584
16:55:12	34.57	122
16:55:12	34.57	545
16:55:12	34.57	945
16:55:12	34.57	322
16:55:12	34.57	1'000
16:55:12	34.57	312
16:54:35	34.55	529
16:54:23	34.54	945
16:54:23	34.54	414
16:54:02	34.54	331
16:54:02	34.54	2'300
16:54:02	34.54	110
16:54:02	34.53	611
16:54:02	34.53	641
16:54:02	34.53	338
16:54:02	34.53	309
16:53:49	34.52	337
16:53:48	34.52	518
16:53:48	34.52	511
16:53:48	34.52	400
16:53:48	34.52	945
16:53:48	34.52	945
16:53:48	34.52	302
16:53:48	34.52	545
16:53:48	34.52	302
16:53:48	34.52	544
16:53:48	34.52	945
16:53:48	34.52	100
16:53:44	34.50	59
16:53:44	34.50	575
16:53:44	34.50	545
16:53:44	34.50	945
16:53:44	34.50	313
16:53:44	34.50	308
16:53:22	34.52	779
16:53:22	34.52	221
16:53:21	34.52	55
16:53:21	34.52	945
16:53:21	34.52	776
16:53:21	34.52	224
16:53:18	34.51	806
16:53:18	34.51	545
16:53:18	34.51	60
16:53:18	34.51	945
16:53:18	34.51	320
16:53:18	34.51	224
16:53:15	34.51	380
16:53:15	34.51	205
16:53:14	34.52	136
16:53:13	34.52	302
16:53:13	34.52	500
16:53:10	34.53	261
16:52:36	34.52	63
16:52:36	34.52	336
16:52:18	34.51	262
16:52:17	34.52	460
16:52:17	34.52	334
16:52:17	34.52	545
16:52:16	34.51	391
16:52:16	34.51	92
16:51:36	34.51	150
16:51:33	34.51	296
16:51:18	34.52	410
16:51:18	34.52	392
16:51:18	34.52	312
16:51:06	34.52	302
16:51:05	34.52	22
16:50:56	34.51	945
16:50:56	34.50	538
16:50:56	34.50	545
16:50:56	34.50	302
16:50:56	34.50	302
16:50:56	34.50	100
16:50:56	34.50	591
16:50:56	34.50	230
16:50:56	34.50	545
16:50:56	34.50	142
16:50:56	34.50	95
16:50:53	34.49	258
16:50:53	34.50	522
16:50:53	34.50	306
16:50:53	34.50	306
16:50:53	34.50	306
16:50:53	34.50	639
16:50:53	34.50	306
16:50:53	34.50	306
16:50:53	34.50	639
16:50:53	34.50	306
16:50:53	34.50	306
16:50:53	34.50	639
16:50:53	34.50	306
16:50:53	34.50	247
16:50:53	34.50	59
16:50:53	34.50	74
16:50:52	34.51	745
16:50:51	34.51	86
16:50:51	34.52	545
16:50:51	34.52	223
16:50:51	34.52	545
16:50:51	34.52	706
16:50:51	34.52	27
16:50:51	34.52	337
16:50:32	34.53	312
16:49:55	34.53	285
16:49:55	34.53	17
16:49:55	34.52	2'622
16:49:55	34.52	945
16:49:55	34.52	224
16:49:26	34.51	302
16:49:26	34.51	441
16:49:20	34.51	225
16:49:00	34.51	215
16:49:00	34.51	589
16:49:00	34.51	784
16:48:58	34.50	215
16:48:58	34.50	736
16:48:58	34.50	209
16:48:57	34.50	500
16:48:57	34.50	32
16:48:57	34.50	315
16:48:57	34.50	545
16:48:57	34.50	89
16:48:13	34.50	1'509
16:48:12	34.50	945
16:48:12	34.50	72
16:48:12	34.50	635
16:48:12	34.50	545
16:48:12	34.50	945
16:48:12	34.50	302
16:48:07	34.49	415
16:48:07	34.49	2
16:48:00	34.50	1'110
16:48:00	34.50	1'268
16:47:57	34.50	1'929
16:47:57	34.50	302
16:47:57	34.50	614
16:47:57	34.50	155
16:47:56	34.50	790
16:47:56	34.50	210
16:47:56	34.50	1'831
16:47:56	34.50	224
16:47:56	34.50	945
16:47:56	34.50	1'737
16:47:56	34.50	945
16:47:56	34.50	318
16:47:56	34.50	318
16:47:55	34.50	606
16:47:55	34.50	1'514
16:47:55	34.50	414
16:47:55	34.49	1'293
16:47:42	34.48	500
16:47:39	34.48	480
16:47:26	34.46	336
16:47:26	34.46	232
16:47:26	34.46	32
16:47:09	34.48	36
16:47:07	34.48	36
16:47:01	34.48	54
16:47:01	34.48	360
16:47:00	34.47	212
16:47:00	34.47	1'301
16:46:57	34.47	5
16:46:57	34.47	240
16:46:49	34.47	196
16:46:48	34.47	363
16:46:48	34.47	545
16:46:48	34.47	302
16:46:48	34.47	755
16:46:48	34.48	40
16:46:48	34.48	85
16:46:48	34.48	409
16:46:48	34.48	159
16:46:48	34.48	405
16:46:48	34.48	286
16:46:44	34.49	11
16:46:44	34.49	703
16:46:44	34.49	297
16:46:17	34.49	125
16:46:07	34.49	12
16:45:37	34.50	188
16:45:35	34.50	102
16:45:34	34.50	500
16:45:34	34.50	312
16:45:34	34.50	1'000
16:45:34	34.50	50
16:45:21	34.49	239
16:45:21	34.49	373
16:45:21	34.49	296
16:45:21	34.49	451
16:45:21	34.49	669
16:45:07	34.50	1
16:45:06	34.50	302
16:45:06	34.50	12
16:45:06	34.50	48
16:45:05	34.51	30
16:45:00	34.50	224
16:45:00	34.50	500
16:45:00	34.50	224
16:44:45	34.49	224
16:44:45	34.49	52
16:44:45	34.49	17
16:44:45	34.49	224
16:44:35	34.51	28
16:44:35	34.51	2'153
16:44:35	34.51	74
16:44:33	34.51	302
16:44:33	34.51	471
16:44:32	34.51	474
16:44:32	34.51	302
16:44:32	34.51	224
16:44:32	34.51	13
16:44:32	34.51	55
16:44:32	34.51	945
16:44:32	34.51	1'651
16:44:32	34.51	945
16:44:32	34.51	102
16:44:32	34.51	302
16:44:32	34.50	224
16:44:32	34.51	2'474
16:44:32	34.51	302
16:44:32	34.51	224
16:44:32	34.50	449
16:44:32	34.50	302
16:44:32	34.50	224
16:44:32	34.50	161
16:44:32	34.50	302
16:44:32	34.50	206
16:44:32	34.50	945
16:44:32	34.50	570
16:44:32	34.50	6'000
16:44:32	34.50	1'422
16:44:32	34.50	545
16:44:27	34.50	1'103
16:44:27	34.50	1'103
16:44:24	34.50	16
16:44:22	34.49	698
16:44:22	34.49	302
16:44:20	34.48	500
16:44:12	34.48	15
16:44:12	34.48	50
16:44:12	34.48	224
16:44:12	34.48	755
16:44:08	34.48	99
16:44:08	34.49	702
16:44:08	34.48	6'000
16:44:08	34.48	21
16:44:08	34.48	318
16:44:08	34.47	21
16:44:08	34.47	318
16:44:08	34.47	598
16:43:38	34.47	601
16:43:35	34.47	580
16:43:35	34.47	171
16:43:29	34.47	331
16:43:29	34.47	598
16:43:29	34.47	545
16:43:29	34.47	755
16:43:29	34.47	256
16:43:29	34.46	755
16:43:29	34.46	297
16:43:29	34.46	432
16:43:29	34.46	545
16:43:29	34.46	216
16:43:28	34.46	120
16:43:28	34.46	382
16:43:27	34.46	755
16:43:27	34.46	220
16:43:27	34.46	6'000
16:43:27	34.46	210
16:43:25	34.45	272
16:43:25	34.45	302
16:43:25	34.45	1'000
16:43:24	34.45	81
16:43:24	34.45	57
16:43:24	34.45	245
16:43:24	34.45	755
16:43:24	34.45	302
16:43:24	34.45	545
16:43:24	34.45	302
16:43:24	34.45	322
16:43:24	34.45	245
16:43:24	34.45	755
16:43:24	34.44	249
16:43:24	34.44	7
16:43:24	34.45	223
16:43:24	34.45	544
16:43:24	34.46	833
16:43:24	34.46	297
16:43:24	34.46	240
16:43:24	34.45	613
16:43:24	34.45	755
16:43:24	34.45	178
16:43:24	34.45	587
16:43:24	34.46	223
16:43:24	34.46	252
16:43:24	34.46	54
16:43:24	34.46	229
16:43:24	34.49	755
16:43:24	34.48	545
16:43:24	34.48	302
16:43:24	34.48	20
16:43:24	34.48	155
16:43:24	34.48	581
16:43:24	34.49	545
16:43:24	34.49	1'105
16:43:24	34.49	595
16:43:24	34.50	545
16:43:24	34.50	755
16:43:24	34.50	545
16:43:24	34.50	300
16:43:24	34.50	460
16:43:24	34.50	1'400
16:43:22	34.51	133
16:43:22	34.51	502
16:43:18	34.51	5
16:43:18	34.51	297
16:43:11	34.51	196
16:43:00	34.52	511
16:43:00	34.52	298
16:42:56	34.53	52
16:42:56	34.53	40
16:42:46	34.53	298
16:42:46	34.53	110
16:42:45	34.54	1'932
16:42:45	34.54	755
16:42:45	34.54	313
16:42:12	34.53	479
16:42:12	34.53	302
16:42:02	34.53	615
16:42:02	34.54	298
16:42:02	34.54	755
16:42:02	34.54	2'524
16:42:02	34.54	302
16:42:02	34.54	755
16:42:02	34.54	298
16:42:02	34.54	581
16:42:02	34.54	40
16:42:01	34.54	53
16:41:57	34.53	262
16:41:57	34.53	14
16:41:57	34.53	298
16:41:57	34.54	335
16:41:57	34.54	315
16:41:50	34.53	233
16:41:46	34.54	620
16:41:46	34.54	545
16:41:46	34.54	755
16:41:46	34.53	556
16:41:46	34.53	444
16:41:35	34.54	545
16:41:35	34.54	408
16:41:35	34.55	62
16:41:35	34.55	755
16:41:35	34.55	183
16:41:28	34.55	1'398
16:41:28	34.55	302
16:41:28	34.55	755
16:41:28	34.55	545
16:41:15	34.56	521
16:41:15	34.56	234
16:41:15	34.56	545
16:41:15	34.56	221
16:41:10	34.55	742
16:41:05	34.55	486
16:41:05	34.55	59
16:41:03	34.54	755
16:41:03	34.53	443
16:41:03	34.53	302
16:41:03	34.53	755
16:40:52	34.53	392
16:40:52	34.53	135
16:40:52	34.53	212
16:40:51	34.54	2'018
16:40:51	34.54	227
16:40:51	34.54	755
16:40:49	34.53	61
16:40:49	34.53	755
16:40:49	34.53	545
16:40:39	34.54	140
16:40:39	34.54	172
16:40:35	34.53	312
16:40:35	34.53	100
16:40:13	34.53	357
16:40:13	34.53	46
16:40:13	34.53	1'728
16:40:13	34.53	4'272
16:40:13	34.53	545
16:40:13	34.53	312
16:40:13	34.53	575
16:40:13	34.53	296
16:40:03	34.52	689
16:40:01	34.52	598
16:39:59	34.52	295
16:39:59	34.52	205
16:39:59	34.52	19
16:39:59	34.52	302
16:39:59	34.52	807
16:39:59	34.52	357
16:39:59	34.52	335
16:39:59	34.52	59
16:39:59	34.52	98
16:39:59	34.52	755
16:39:59	34.52	574
16:39:56	34.53	153
16:39:56	34.53	25
16:39:56	34.53	224
16:39:56	34.53	59
16:39:55	34.53	99
16:39:55	34.54	302
16:39:55	34.54	223
16:39:55	34.53	312
16:39:55	34.53	755
16:39:55	34.53	595
16:39:55	34.54	755
16:39:55	34.54	490
16:39:55	34.54	82
16:39:51	34.55	730
16:39:51	34.55	506
16:39:51	34.55	263
16:39:51	34.55	8
16:39:51	34.55	545
16:39:51	34.55	222
16:39:51	34.55	226
16:39:49	34.56	224
16:39:49	34.56	755
16:39:29	34.57	1'444
16:39:29	34.57	755
16:39:29	34.57	545
16:39:29	34.57	256
16:39:08	34.56	542
16:39:08	34.56	164
16:39:08	34.56	312
16:39:05	34.57	2
16:39:05	34.57	25
16:38:40	34.55	304
16:38:29	34.56	346
16:38:29	34.56	593
16:38:29	34.56	1'504
16:38:29	34.56	545
16:38:29	34.56	257
16:38:29	34.56	755
16:38:21	34.56	306
16:38:21	34.56	545
16:38:21	34.56	471
16:38:21	34.56	216
16:38:21	34.57	245
16:38:21	34.57	755
16:38:20	34.57	984
16:38:20	34.57	414
16:38:20	34.57	545
16:38:20	34.57	302
16:38:20	34.57	755
16:38:13	34.56	243
16:38:03	34.58	308
16:38:03	34.58	755
16:37:52	34.58	230
16:37:42	34.58	327
16:37:42	34.58	554
16:37:42	34.58	278
16:37:42	34.58	19
16:37:41	34.59	349
16:37:41	34.59	216
16:37:33	34.60	51
16:37:33	34.60	289
16:37:32	34.61	755
16:37:32	34.60	164
16:37:32	34.60	545
16:37:32	34.60	214
16:37:32	34.60	755
16:37:32	34.61	755
16:37:32	34.61	291
16:37:32	34.61	28
16:37:32	34.61	244
16:37:32	34.61	58
16:37:02	34.62	2'289
16:37:02	34.62	410
16:37:02	34.62	301
16:37:02	34.62	302
16:36:39	34.62	169
16:36:28	34.61	302
16:36:28	34.61	57
16:36:25	34.60	53
16:36:24	34.61	245
16:36:24	34.61	755
16:36:24	34.61	1'658
16:36:24	34.61	587
16:36:24	34.61	755
16:36:22	34.61	106
16:36:22	34.61	340
16:36:01	34.62	473
16:36:01	34.62	105
16:36:01	34.62	300
16:35:55	34.63	567
16:35:55	34.63	433
16:35:54	34.63	142
16:35:54	34.63	755
16:35:54	34.63	103
16:35:54	34.62	409
16:35:54	34.62	408
16:35:54	34.62	1'369
16:35:54	34.62	865
16:35:40	34.62	500
16:35:40	34.62	265
16:35:40	34.62	1
16:35:38	34.62	304
16:35:38	34.62	312
16:35:38	34.61	304
16:35:38	34.61	539
16:35:28	34.60	12
16:35:28	34.60	721
16:35:28	34.60	279
16:35:28	34.60	25
16:35:24	34.60	36
16:35:24	34.60	209
16:35:24	34.60	755
16:35:23	34.60	103
16:35:22	34.61	230
16:35:22	34.61	1'000
16:35:14	34.62	341
16:35:14	34.62	755
16:35:14	34.62	302
16:35:14	34.62	545
16:35:14	34.62	302
16:34:43	34.62	603
16:34:43	34.62	288
16:34:43	34.62	368
16:34:43	34.62	269
16:34:43	34.62	302
16:34:43	34.62	603
16:34:43	34.63	408
16:34:43	34.63	30

Bezahlte Preise

UBS Group N