| Zeit | Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 17:30:03 | 79,10 CHF | 366 | 28.951 CHF | 2.587.629 | 205 M CHF | ||
| 17:30:03 | 79,10 CHF | 77 | 6.091 CHF | 2.587.263 | 205 M CHF | ||
| 17:30:03 | 79,10 CHF | 1.920 | 152 T CHF | 2.587.186 | 205 M CHF | ||
| 17:30:03 | 79,10 CHF | 77 | 6.091 CHF | 2.585.266 | 205 M CHF | ||
| 17:30:03 | 79,10 CHF | 834 | 66 T CHF | 2.585.189 | 205 M CHF | ||
| 17:30:03 | 79,10 CHF | 2.019 | 160 T CHF | 2.584.355 | 204 M CHF | ||
| 17:30:03 | 79,10 CHF | 58 | 4.588 CHF | 2.582.336 | 204 M CHF | ||
| 17:30:03 | 79,10 CHF | 3.021 | 239 T CHF | 2.582.278 | 204 M CHF | ||
| 17:30:03 | 79,10 CHF | 2.742 | 217 T CHF | 2.579.257 | 204 M CHF | ||
| 17:30:03 | 79,10 CHF | 11.798 | 0,93 M CHF | 2.576.515 | 204 M CHF | ||
| 17:30:03 | 79,10 CHF | 77 | 6.091 CHF | 2.564.717 | 203 M CHF | ||
| 17:30:03 | 79,10 CHF | 85 | 6.723 CHF | 2.564.640 | 203 M CHF | ||
| 17:30:03 | 79,10 CHF | 140 | 11.074 CHF | 2.564.555 | 203 M CHF | ||
| 17:30:03 | 79,10 CHF | 20 | 1.582 CHF | 2.564.415 | 203 M CHF | ||
| 17:30:03 | 79,10 CHF | 199 | 15.741 CHF | 2.564.395 | 203 M CHF | ||
| 17:30:03 | 79,10 CHF | 2.194 | 174 T CHF | 2.564.196 | 203 M CHF | ||
| 17:30:03 | 79,10 CHF | 394 | 31.165 CHF | 2.562.002 | 203 M CHF | ||
| 17:30:03 | 79,10 CHF | 52 | 4.113 CHF | 2.561.608 | 203 M CHF | ||
| 17:30:03 | 79,10 CHF | 53 | 4.192 CHF | 2.561.556 | 203 M CHF | ||
| 17:30:03 | 79,10 CHF | 13 | 1.028 CHF | 2.561.503 | 203 M CHF | ||
| 17:30:03 | 79,10 CHF | 11 | 870 CHF | 2.561.490 | 203 M CHF | ||
| 17:30:03 | 79,10 CHF | 2 | 158 CHF | 2.561.479 | 203 M CHF | ||
| 17:30:03 | 79,10 CHF | 51 | 4.034 CHF | 2.561.477 | 203 M CHF | ||
| 17:30:03 | 79,10 CHF | 962 | 76 T CHF | 2.561.426 | 203 M CHF | ||
| 17:30:03 | 79,10 CHF | 77 | 6.091 CHF | 2.560.464 | 203 M CHF | ||
| 17:30:03 | 79,10 CHF | 1.200 | 95 T CHF | 2.560.387 | 203 M CHF | ||
| 17:30:03 | 79,10 CHF | 606 | 47.935 CHF | 2.559.187 | 203 M CHF | ||
| 17:30:03 | 79,10 CHF | 1.266 | 100 T CHF | 2.558.581 | 202 M CHF | ||
| 17:30:03 | 79,10 CHF | 1.491 | 118 T CHF | 2.557.315 | 202 M CHF | ||
| 17:30:03 | 79,10 CHF | 433 | 34.250 CHF | 2.555.824 | 202 M CHF | ||
| 17:30:03 | 79,10 CHF | 209 | 16.532 CHF | 2.555.391 | 202 M CHF | ||
| 17:30:03 | 79,10 CHF | 308 | 24.363 CHF | 2.555.182 | 202 M CHF | ||
| 17:30:03 | 79,10 CHF | 257 | 20.329 CHF | 2.554.874 | 202 M CHF | ||
| 17:30:03 | 79,10 CHF | 723 | 57 T CHF | 2.554.617 | 202 M CHF | ||
| 17:30:03 | 79,10 CHF | 85 | 6.723 CHF | 2.553.894 | 202 M CHF | ||
| 17:30:03 | 79,10 CHF | 559 | 44.217 CHF | 2.553.809 | 202 M CHF | ||
| 17:30:03 | 79,10 CHF | 203 | 16.057 CHF | 2.553.250 | 202 M CHF | ||
| 17:30:03 | 79,10 CHF | 414 | 32.747 CHF | 2.553.047 | 202 M CHF | ||
| 17:30:03 | 79,10 CHF | 77 | 6.091 CHF | 2.552.633 | 202 M CHF | ||
| 17:30:03 | 79,10 CHF | 635 | 50 T CHF | 2.552.556 | 202 M CHF | ||
| 17:30:03 | 79,10 CHF | 52 | 4.113 CHF | 2.551.921 | 202 M CHF | ||
| 17:30:03 | 79,10 CHF | 1.162 | 92 T CHF | 2.551.869 | 202 M CHF | ||
| 17:30:03 | 79,10 CHF | 25 | 1.977 CHF | 2.550.707 | 202 M CHF | ||
| 17:30:03 | 79,10 CHF | 943 | 75 T CHF | 2.550.682 | 202 M CHF | ||
| 17:30:03 | 79,10 CHF | 999 | 79 T CHF | 2.549.739 | 202 M CHF | ||
| 17:30:03 | 79,10 CHF | 42 | 3.322 CHF | 2.548.740 | 202 M CHF | ||
| 17:30:03 | 79,10 CHF | 76 | 6.012 CHF | 2.548.698 | 202 M CHF | ||
| 17:30:03 | 79,10 CHF | 1.984 | 157 T CHF | 2.548.622 | 202 M CHF | ||
| 17:30:03 | 79,10 CHF | 994 | 79 T CHF | 2.546.638 | 202 M CHF | ||
| 17:30:03 | 79,10 CHF | 1.919 | 152 T CHF | 2.545.644 | 201 M CHF | ||
| 17:30:03 | 79,10 CHF | 3.984 | 315 T CHF | 2.543.725 | 201 M CHF | ||
| 17:30:03 | 79,10 CHF | 36 | 2.848 CHF | 2.539.741 | 201 M CHF | ||
| 17:30:03 | 79,10 CHF | 1.200 | 95 T CHF | 2.539.705 | 201 M CHF | ||
| 17:30:03 | 79,10 CHF | 1.092 | 86 T CHF | 2.538.505 | 201 M CHF | ||
| 17:30:03 | 79,10 CHF | 66 | 5.221 CHF | 2.537.413 | 201 M CHF | ||
| 17:30:03 | 79,10 CHF | 171 | 13.526 CHF | 2.537.347 | 201 M CHF | ||
| 17:30:03 | 79,10 CHF | 1.813 | 143 T CHF | 2.537.176 | 201 M CHF | ||
| 17:30:03 | 79,10 CHF | 1.892 | 150 T CHF | 2.535.363 | 201 M CHF | ||
| 17:30:03 | 79,10 CHF | 1.870 | 148 T CHF | 2.533.471 | 200 M CHF | ||
| 17:30:03 | 79,10 CHF | 1.200 | 95 T CHF | 2.531.601 | 200 M CHF | ||
| 17:30:03 | 79,10 CHF | 1.895 | 150 T CHF | 2.530.401 | 200 M CHF | ||
| 17:30:03 | 79,10 CHF | 976 | 77 T CHF | 2.528.506 | 200 M CHF | ||
| 17:30:03 | 79,10 CHF | 1.604 | 127 T CHF | 2.527.530 | 200 M CHF | ||
| 17:30:03 | 79,10 CHF | 681 | 54 T CHF | 2.525.926 | 200 M CHF | ||
| 17:30:03 | 79,10 CHF | 25 | 1.977 CHF | 2.525.245 | 200 M CHF | ||
| 17:30:03 | 79,10 CHF | 203 | 16.057 CHF | 2.525.220 | 200 M CHF | ||
| 17:30:03 | 79,10 CHF | 993 | 79 T CHF | 2.525.017 | 200 M CHF | ||
| 17:30:03 | 79,10 CHF | 1.337 | 106 T CHF | 2.524.024 | 200 M CHF | ||
| 17:30:03 | 79,10 CHF | 638 | 50 T CHF | 2.522.687 | 200 M CHF | ||
| 17:30:03 | 79,10 CHF | 1.257 | 99 T CHF | 2.522.049 | 200 M CHF | ||
| 17:30:03 | 79,10 CHF | 1.069 | 85 T CHF | 2.520.792 | 199 M CHF | ||
| 17:30:03 | 79,10 CHF | 736 | 58 T CHF | 2.519.723 | 199 M CHF | ||
| 17:30:03 | 79,10 CHF | 83 | 6.565 CHF | 2.518.987 | 199 M CHF | ||
| 17:30:03 | 79,10 CHF | 381 | 30.137 CHF | 2.518.904 | 199 M CHF | ||
| 17:30:03 | 79,10 CHF | 319 | 25.233 CHF | 2.518.523 | 199 M CHF | ||
| 17:30:03 | 79,10 CHF | 824 | 65 T CHF | 2.518.204 | 199 M CHF | ||
| 17:30:03 | 79,10 CHF | 1.725 | 136 T CHF | 2.517.380 | 199 M CHF | ||
| 17:30:03 | 79,10 CHF | 1.780 | 141 T CHF | 2.515.655 | 199 M CHF | ||
| 17:30:03 | 79,10 CHF | 38 | 3.006 CHF | 2.513.875 | 199 M CHF | ||
| 17:30:03 | 79,10 CHF | 870 | 69 T CHF | 2.513.837 | 199 M CHF | ||
| 17:30:03 | 79,10 CHF | 466 | 36.861 CHF | 2.512.967 | 199 M CHF | ||
| 17:30:03 | 79,10 CHF | 2.322 | 184 T CHF | 2.512.501 | 199 M CHF | ||
| 17:30:03 | 79,10 CHF | 772 | 61 T CHF | 2.510.179 | 199 M CHF | ||
| 17:30:03 | 79,10 CHF | 1.205 | 95 T CHF | 2.509.407 | 199 M CHF | ||
| 17:30:03 | 79,10 CHF | 50 | 3.955 CHF | 2.508.202 | 198 M CHF | ||
| 17:30:03 | 79,10 CHF | 202 | 15.978 CHF | 2.508.152 | 198 M CHF | ||
| 17:30:03 | 79,10 CHF | 1.006 | 80 T CHF | 2.507.950 | 198 M CHF | ||
| 17:30:03 | 79,10 CHF | 1.200 | 95 T CHF | 2.506.944 | 198 M CHF | ||
| 17:30:03 | 79,10 CHF | 1.386 | 110 T CHF | 2.505.744 | 198 M CHF | ||
| 17:30:03 | 79,10 CHF | 3.608 | 285 T CHF | 2.504.358 | 198 M CHF | ||
| 17:30:03 | 79,10 CHF | 1.200 | 95 T CHF | 2.500.750 | 198 M CHF | ||
| 17:30:03 | 79,10 CHF | 1.767 | 140 T CHF | 2.499.550 | 198 M CHF | ||
| 17:30:03 | 79,10 CHF | 3.595 | 284 T CHF | 2.497.783 | 198 M CHF | ||
| 17:30:03 | 79,10 CHF | 1.200 | 95 T CHF | 2.494.188 | 197 M CHF | ||
| 17:30:03 | 79,10 CHF | 4.521 | 358 T CHF | 2.492.988 | 197 M CHF | ||
| 17:30:03 | 79,10 CHF | 834 | 66 T CHF | 2.488.467 | 197 M CHF | ||
| 17:30:03 | 79,10 CHF | 1.117 | 88 T CHF | 2.487.633 | 197 M CHF | ||
| 17:30:03 | 79,10 CHF | 83 | 6.565 CHF | 2.486.516 | 197 M CHF | ||
| 17:30:03 | 79,10 CHF | 889 | 70 T CHF | 2.486.433 | 197 M CHF | ||
| 17:30:03 | 79,10 CHF | 1.004 | 79 T CHF | 2.485.544 | 197 M CHF |