AEX17,2017-08-24 08:00,24,517.9,517.9,517.9,517.9,10
AEX17,2017-08-24 10:00,24,517.05,517.05,517.05,517.05,1
AEX17,2017-09-04 02:00,4,514.4,514.4,514.4,514.4,2
AEX17,2017-09-06 07:30,6,513.1,513.1,513.1,513.1,2
AEX17,2017-09-06 08:30,6,513.35,513.35,513.35,513.35,2
AEX17,2017-09-13 03:00,13,524.85,524.85,524.85,524.85,1
AEX17,2017-09-13 06:30,13,525.6,525.6,525.6,525.6,2
AEX17,2017-09-13 07:30,13,525.5,525.5,525.5,525.5,2
AEX17,2017-09-13 09:00,13,527.05,527.05,527.05,527.05,4
AEX17,2017-09-13 09:30,13,527.1,527.1,526.9,526.9,39
AEX17,2017-09-14 02:00,14,526.05,526.05,526.05,526.05,2
AEX17,2017-09-15 01:30,15,526.45,526.45,526.45,526.45,2
AEX17,2017-09-15 02:00,15,525.55,525.55,525.55,525.55,2
AEX17,2017-09-15 04:30,15,526.55,526.55,526.55,526.55,2
AEX17,2017-09-15 06:30,15,525.35,525.35,525.35,525.35,1
AEX17,2017-09-15 07:00,15,524.9,524.9,524.9,524.9,1
AEX17,2017-09-15 07:30,15,524.7,524.7,524.7,524.7,2
AEX17,2017-09-15 09:30,15,524,524,524,524,3
AEX17,2017-09-18 02:00,18,527,527,527,527,2
AEX17,2017-09-18 08:00,18,526.4,526.6,526.4,526.6,4
AEX17,2017-09-19 02:00,19,526.05,526.05,526.05,526.05,2
AEX17,2017-09-19 04:00,19,526.1,526.1,526.1,526.1,4
AEX17,2017-09-19 05:30,19,526.55,526.55,526.55,526.55,2
AEX17,2017-09-20 01:00,20,526,526,526,526,2
AEX17,2017-09-20 03:30,20,526.9,526.9,526.9,526.9,2
AEX17,2017-09-20 04:00,20,526.45,526.45,526.45,526.45,2
AEX17,2017-09-20 04:30,20,526.45,526.45,526.3,526.3,6
AEX17,2017-09-20 13:00,21,526.9,526.9,526.9,526.9,2
AEX17,2017-09-21 01:00,21,528.5,528.5,528.5,528.5,2
AEX17,2017-09-21 04:00,21,527.5,527.5,527.5,527.5,51
AEX17,2017-09-21 04:30,21,527.25,527.25,527.25,527.25,2
AEX17,2017-09-21 05:30,21,527.7,527.7,527.7,527.7,2
AEX17,2017-09-21 08:30,21,526.05,526.05,526.05,526.05,2
AEX17,2017-09-21 09:00,21,526.6,526.6,526.6,526.6,6
AEX17,2017-09-22 09:30,22,525.65,525.65,525.65,525.65,1
AEX17,2017-09-22 10:30,22,525.7,525.7,525.7,525.7,7
AEX17,2017-09-26 03:30,26,526.5,526.55,526.5,526.55,4
AEX17,2017-09-27 02:00,27,527.6,527.6,527.6,527.6,2
AEX17,2017-09-27 09:00,27,529.2,529.2,529.2,529.2,2
AEX17,2017-09-28 01:00,28,530,530,530,530,2
AEX17,2017-09-28 06:00,28,529.8,529.8,529.8,529.8,2
AEX17,2017-09-28 10:00,28,530.8,530.8,530.8,530.8,2
AEX17,2017-10-02 07:00,2,538,538,538,538,1
AEX17,2017-10-02 10:30,2,538.7,538.75,538.7,538.75,6
AEX17,2017-10-03 01:30,3,539.8,539.8,539.8,539.8,2
AEX17,2017-10-03 02:30,3,539.45,539.45,539.45,539.45,1
AEX17,2017-10-03 08:30,3,539.7,539.7,539.7,539.7,6
AEX17,2017-10-03 09:00,3,539.65,539.65,539.65,539.65,1
AEX17,2017-10-03 09:30,3,540,540,539.9,539.9,37
AEX17,2017-10-03 10:00,3,539.85,539.85,539.85,539.85,3
AEX17,2017-10-03 14:30,4,540.4,540.4,540.4,540.4,2
AEX17,2017-10-04 01:00,4,540.3,540.3,540.3,540.3,2
AEX17,2017-10-04 08:30,4,538.5,538.5,538.5,538.5,2
AEX17,2017-10-04 09:00,4,538.95,538.95,538.95,538.95,1
AEX17,2017-10-04 10:30,4,539.8,539.8,539.8,539.8,6
AEX17,2017-10-04 11:00,4,539.95,539.95,539.95,539.95,2
AEX17,2017-10-05 10:00,5,540.05,540.05,540.05,540.05,2
AEX17,2017-10-05 11:00,5,541.35,541.35,541.35,541.35,2
AEX17,2017-10-06 01:00,6,541,541,541,541,2
AEX17,2017-10-06 02:30,6,540,540,540,540,47
AEX17,2017-10-06 08:30,6,538.3,538.65,538.3,538.65,8
AEX17,2017-10-06 09:00,6,538.55,538.55,538.55,538.55,3
AEX17,2017-10-06 12:00,7,538.1,538.1,538.1,538.1,2
AEX17,2017-10-09 02:00,9,539.95,539.95,539.95,539.95,2
AEX17,2017-10-09 10:00,9,538.8,538.8,538.8,538.8,2
AEX17,2017-10-09 10:30,9,539.25,539.25,539.25,539.25,2
AEX17,2017-10-10 01:00,10,537.85,537.85,537.85,537.85,3
AEX17,2017-10-10 03:30,10,538.65,538.65,538.65,538.65,95
AEX17,2017-10-10 04:30,10,539,539.05,538.9,539.05,310
AEX17,2017-10-10 05:00,10,539.25,539.25,539.25,539.25,16
AEX17,2017-10-10 06:30,10,539.45,539.45,539.4,539.4,12
AEX17,2017-10-10 09:00,10,538.5,538.5,538.5,538.5,20
AEX17,2017-10-10 11:00,10,538.5,538.5,538.5,538.5,2
AEX17,2017-10-11 02:30,11,538.65,538.65,538.65,538.65,10
AEX17,2017-10-11 07:30,11,539.1,539.1,539.1,539.1,17
AEX17,2017-10-11 13:00,12,540,540,540,540,2
AEX17,2017-10-12 08:30,12,540.95,540.95,540.95,540.95,2
AEX17,2017-10-12 10:30,12,540.8,540.8,540.8,540.8,316
AEX17,2017-10-12 11:00,12,541.45,541.45,541.45,541.45,174
AEX17,2017-10-12 12:00,13,541.65,541.75,541.65,541.75,5
AEX17,2017-10-13 01:00,13,541.45,541.75,541.35,541.35,17
AEX17,2017-10-13 01:30,13,541.3,541.35,541.3,541.35,43
AEX17,2017-10-13 02:00,13,542.35,542.75,542.35,542.65,45
AEX17,2017-10-13 02:30,13,543.1,543.4,543.1,543.4,6
AEX17,2017-10-13 03:00,13,543.4,543.45,543.35,543.35,6
AEX17,2017-10-13 03:30,13,543.45,543.5,543.25,543.3,94
AEX17,2017-10-13 04:00,13,543.55,543.55,543.55,543.55,2
AEX17,2017-10-13 04:30,13,543.7,544.2,543.7,544.2,6
AEX17,2017-10-13 05:00,13,544,544.1,544,544.1,6
AEX17,2017-10-13 05:30,13,544.15,544.15,544.15,544.15,2
AEX17,2017-10-13 06:00,13,544.3,544.3,544.25,544.25,38
AEX17,2017-10-13 06:30,13,544.55,545,544.55,545,12
AEX17,2017-10-13 07:00,13,545,545,544.95,544.95,4
AEX17,2017-10-13 07:30,13,544.55,544.55,544.55,544.55,2
AEX17,2017-10-13 08:00,13,544.3,544.3,544,544,14
AEX17,2017-10-13 08:30,13,544.25,544.6,544.25,544.6,137
AEX17,2017-10-13 09:00,13,544.35,544.85,544.35,544.85,6
AEX17,2017-10-13 09:30,13,544.7,544.7,544.7,544.7,2
AEX17,2017-10-13 10:00,13,544.8,544.8,544.65,544.7,104
AEX17,2017-10-13 10:30,13,544.6,544.6,544.6,544.6,1
AEX17,2017-10-13 13:00,14,545.1,545.1,545.05,545.05,6
AEX17,2017-10-16 01:00,16,545.15,545.65,545.15,545.65,4
AEX17,2017-10-16 01:30,16,545.2,545.2,545.1,545.1,6
AEX17,2017-10-16 02:00,16,545.6,545.6,544.8,544.8,168
AEX17,2017-10-16 02:30,16,544.85,545.4,544.75,545.15,342
AEX17,2017-10-16 03:00,16,545.25,545.5,545.1,545.5,95
AEX17,2017-10-16 03:30,16,545.45,545.5,544.9,545,108
AEX17,2017-10-16 04:00,16,545.05,545.4,545,545.35,224
AEX17,2017-10-16 04:30,16,545.25,545.45,545.25,545.4,591
AEX17,2017-10-16 05:00,16,545.45,545.7,545.25,545.3,134
AEX17,2017-10-16 05:30,16,545.25,545.5,545.15,545.5,107
AEX17,2017-10-16 06:00,16,545.25,545.3,545.1,545.15,98
AEX17,2017-10-16 06:30,16,545.15,545.45,545.15,545.45,225
AEX17,2017-10-16 07:00,16,545.5,545.7,545.5,545.55,68
AEX17,2017-10-16 07:30,16,545.6,545.7,545.4,545.4,252
AEX17,2017-10-16 08:00,16,545.4,545.55,545.3,545.55,904
AEX17,2017-10-16 08:30,16,545.6,545.65,545.2,545.2,189
AEX17,2017-10-16 09:00,16,545.2,545.4,544.95,545.25,454
AEX17,2017-10-16 09:30,16,545.1,545.2,544.95,544.95,544
AEX17,2017-10-16 10:00,16,544.9,545.1,544.85,545,359
AEX17,2017-10-16 10:30,16,544.95,544.95,544.3,544.3,238
AEX17,2017-10-16 11:00,16,544.3,544.4,543.95,544.4,16
AEX17,2017-10-16 11:30,17,544.45,544.45,544.45,544.45,2
AEX17,2017-10-16 12:30,17,544.75,544.75,544.75,544.75,2
AEX17,2017-10-16 13:00,17,544.95,544.95,544.95,544.95,4
AEX17,2017-10-16 13:30,17,545.2,545.2,545.2,545.2,3
AEX17,2017-10-16 14:00,17,545.3,545.3,545.3,545.3,2
AEX17,2017-10-17 01:00,17,545.6,545.75,545.4,545.45,79
AEX17,2017-10-17 01:30,17,545.5,545.55,545.5,545.5,14
AEX17,2017-10-17 02:00,17,545.2,545.25,544.85,544.95,498
AEX17,2017-10-17 02:30,17,544.95,545,544.75,544.75,139
AEX17,2017-10-17 03:00,17,544.6,544.75,544.25,544.3,45
AEX17,2017-10-17 03:30,17,544.5,544.6,544.5,544.5,28
AEX17,2017-10-17 04:00,17,544.55,544.65,544.3,544.65,93
AEX17,2017-10-17 04:30,17,545,545.05,544.9,544.9,168
AEX17,2017-10-17 05:00,17,545,545,544.9,544.95,27
AEX17,2017-10-17 05:30,17,544.85,545,544.75,544.95,18
AEX17,2017-10-17 06:00,17,544.85,545.1,544.7,544.95,163
AEX17,2017-10-17 06:30,17,545,545.1,544.9,545.05,61
AEX17,2017-10-17 07:00,17,545.15,545.25,545.1,545.2,34
AEX17,2017-10-17 07:30,17,545.25,545.5,545.25,545.5,231
AEX17,2017-10-17 08:00,17,545.65,545.75,545.3,545.45,511
AEX17,2017-10-17 08:30,17,545.55,545.55,545.3,545.35,298
AEX17,2017-10-17 09:00,17,545.35,545.7,545.25,545.35,838
AEX17,2017-10-17 09:30,17,545.35,545.35,544.45,544.65,326
AEX17,2017-10-17 10:00,17,544.65,545.15,544.55,545.05,638
AEX17,2017-10-17 10:30,17,545.05,545.2,544.6,545,508
AEX17,2017-10-17 11:00,17,545.1,545.2,545.1,545.15,34
AEX17,2017-10-17 11:30,18,545.3,545.3,545.3,545.3,8
AEX17,2017-10-17 12:00,18,545.25,545.25,545.25,545.25,152
AEX17,2017-10-17 12:30,18,545.15,545.15,545.15,545.15,8
AEX17,2017-10-17 13:00,18,545.2,545.2,545.2,545.2,10
AEX17,2017-10-17 13:30,18,545.35,545.35,545.35,545.35,2
AEX17,2017-10-17 14:30,18,545,545,545,545,2
AEX17,2017-10-18 01:00,18,545.15,545.4,545.05,545.15,3418
AEX17,2017-10-18 01:30,18,545.2,545.2,544.9,544.9,2561
AEX17,2017-10-18 02:00,18,544.8,545.55,544.25,545.55,1895
AEX17,2017-10-18 02:30,18,545.55,545.95,545.15,545.85,295
AEX17,2017-10-18 03:00,18,545.85,546,545.35,545.5,1496
AEX17,2017-10-18 03:30,18,545.45,546.2,545.45,545.95,662
AEX17,2017-10-18 04:00,18,546,546.7,545.95,546.5,470
AEX17,2017-10-18 04:30,18,546.45,547.3,546.4,547.2,950
AEX17,2017-10-18 05:00,18,547.1,547.1,546.75,546.85,233
AEX17,2017-10-18 05:30,18,546.9,547.1,546.8,547,362
AEX17,2017-10-18 06:00,18,547.05,547.15,546.85,547.05,523
AEX17,2017-10-18 06:30,18,547.15,547.15,546.9,546.95,392
AEX17,2017-10-18 07:00,18,546.95,547.2,546.85,547.15,930
AEX17,2017-10-18 07:30,18,547.15,547.25,546.95,547.2,513
AEX17,2017-10-18 08:00,18,547.15,547.3,546.95,546.95,544
AEX17,2017-10-18 08:30,18,546.95,546.95,545.95,545.95,2553
AEX17,2017-10-18 09:00,18,545.95,545.95,545,545.55,4739
AEX17,2017-10-18 09:30,18,545.6,545.8,545.3,545.6,1265
AEX17,2017-10-18 10:00,18,545.65,545.7,544.95,545.35,1159
AEX17,2017-10-18 10:30,18,545.5,545.85,545.4,545.55,344
AEX17,2017-10-18 11:00,18,545.55,545.95,545.55,545.85,77
AEX17,2017-10-18 11:30,19,545.95,545.95,545.8,545.8,100
AEX17,2017-10-18 12:00,19,545.85,545.95,545.8,545.9,322
AEX17,2017-10-18 12:30,19,545.9,546.1,545.85,546,15
AEX17,2017-10-18 13:00,19,546,546,545.95,545.95,7
AEX17,2017-10-18 13:30,19,545.8,545.8,545.75,545.75,3
AEX17,2017-10-18 14:00,19,545.7,545.95,545.7,545.95,19
AEX17,2017-10-18 14:30,19,545.9,546,545.9,546,11
AEX17,2017-10-19 01:00,19,545.85,545.85,544.55,544.85,150
AEX17,2017-10-19 01:30,19,544.6,544.6,543.8,543.8,95
AEX17,2017-10-19 02:00,19,543.75,544.6,543.7,544.2,1508
AEX17,2017-10-19 02:30,19,544.2,544.6,542.35,542.4,1362
AEX17,2017-10-19 03:00,19,542.45,542.45,541.2,542,2533
AEX17,2017-10-19 03:30,19,542.15,542.35,541.45,541.5,967
AEX17,2017-10-19 04:00,19,541.45,542.1,541.3,541.9,802
AEX17,2017-10-19 04:30,19,541.95,542.35,541.5,541.55,341
AEX17,2017-10-19 05:00,19,541.65,541.8,541,541.35,737
AEX17,2017-10-19 05:30,19,541.4,541.4,540.7,540.85,306
AEX17,2017-10-19 06:00,19,540.95,541,540.2,541,303
AEX17,2017-10-19 06:30,19,540.95,541.05,540.45,540.5,1651
AEX17,2017-10-19 07:00,19,540.5,540.55,539.65,539.75,911
AEX17,2017-10-19 07:30,19,539.8,540.7,539.8,540.45,1603
AEX17,2017-10-19 08:00,19,540.45,540.8,540.4,540.65,561
AEX17,2017-10-19 08:30,19,540.6,541.25,540,540.25,1042
AEX17,2017-10-19 09:00,19,540.25,541.65,539.95,541.6,950
AEX17,2017-10-19 09:30,19,541.6,541.9,541.35,541.7,2505
AEX17,2017-10-19 10:00,19,541.75,542.35,541.7,542,1095
AEX17,2017-10-19 10:30,19,542,542.6,541.95,542.15,1092
AEX17,2017-10-19 11:00,19,542.1,542.2,541.75,542.15,948
AEX17,2017-10-19 11:30,20,542.15,542.3,542.1,542.25,237
AEX17,2017-10-19 12:00,20,542.2,542.3,542.05,542.1,288
AEX17,2017-10-19 12:30,20,542.05,542.1,541.85,542,179
AEX17,2017-10-19 13:00,20,542,542.1,542,542.05,10
AEX17,2017-10-19 13:30,20,542.05,542.35,542.05,542.15,48
AEX17,2017-10-19 14:00,20,542.2,542.3,542.15,542.3,145
AEX17,2017-10-19 14:30,20,542.3,542.35,541.9,542.2,213
AEX17,2017-10-20 01:00,20,542.8,544.1,542.6,544.05,540
AEX17,2017-10-20 01:30,20,544.05,544.55,543.8,544.1,1028
AEX17,2017-10-20 02:00,20,544.1,544.7,543.3,543.95,3221
AEX17,2017-10-20 02:30,20,543.95,544.1,542.6,542.85,1890
AEX17,2017-10-20 03:00,20,542.9,543.55,542.25,542.25,1139
AEX17,2017-10-20 03:30,20,542.2,542.7,542.05,542.55,1650
AEX17,2017-10-20 04:00,20,542.5,542.9,542.4,542.65,902
AEX17,2017-10-20 04:30,20,542.65,543.25,542.55,542.9,1425
AEX17,2017-10-20 05:00,20,542.95,543,542.4,542.65,764
AEX17,2017-10-20 05:30,20,542.6,543.15,542.6,543,587
AEX17,2017-10-20 06:00,20,542.95,543.1,542.75,542.95,514
AEX17,2017-10-20 06:30,20,542.95,543.35,542.9,542.9,507
AEX17,2017-10-20 07:00,20,542.9,543,542.55,542.65,837
AEX17,2017-10-20 07:30,20,542.65,542.85,542.5,542.65,518
AEX17,2017-10-20 08:00,20,542.6,543.35,542.45,543.25,834
AEX17,2017-10-20 08:30,20,543.25,543.7,542.95,543,3437
AEX17,2017-10-20 09:00,20,542.95,543.35,542.95,542.95,1272
AEX17,2017-10-20 09:30,20,543,543.2,542.4,542.6,1596
AEX17,2017-10-20 10:00,20,542.6,542.9,542.55,542.7,1376
AEX17,2017-10-20 10:30,20,542.7,543.05,542.65,543,834
AEX17,2017-10-20 11:00,20,542.9,543,542.65,542.9,265
AEX17,2017-10-20 11:30,21,542.95,543.05,542.85,542.9,93
AEX17,2017-10-20 12:00,21,542.9,543.05,542.9,543,67
AEX17,2017-10-20 12:30,21,543.05,543.1,542.85,542.9,28
AEX17,2017-10-20 13:00,21,542.95,543.15,542.95,543.1,43
AEX17,2017-10-20 13:30,21,543.25,543.25,543,543,47
AEX17,2017-10-20 14:00,21,543,543.05,542.85,542.85,50
AEX17,2017-10-20 14:30,21,542.9,542.95,542.6,542.75,111
AEX17,2017-10-23 01:00,23,543.2,543.3,542.9,543.2,242
AEX17,2017-10-23 01:30,23,543.25,543.45,543.1,543.15,289
AEX17,2017-10-23 02:00,23,543.1,543.5,542.55,542.65,1776
AEX17,2017-10-23 02:30,23,542.6,542.8,541.9,542.2,1307
AEX17,2017-10-23 03:00,23,542.15,543,541.95,542.95,1049
AEX17,2017-10-23 03:30,23,542.95,543.65,542.75,543.4,1157
AEX17,2017-10-23 04:00,23,543.35,543.45,543.05,543.3,498
AEX17,2017-10-23 04:30,23,543.35,544.85,543.35,544.75,1889
AEX17,2017-10-23 05:00,23,544.7,544.9,544.2,544.2,805
AEX17,2017-10-23 05:30,23,544.15,544.65,544.05,544.55,543
AEX17,2017-10-23 06:00,23,544.55,544.9,544.55,544.6,594
AEX17,2017-10-23 06:30,23,544.6,544.7,544,544.2,1157
AEX17,2017-10-23 07:00,23,544.15,544.35,544.05,544.25,625
AEX17,2017-10-23 07:30,23,544.3,544.55,544.25,544.5,969
AEX17,2017-10-23 08:00,23,544.5,545.2,544.45,545.2,857
AEX17,2017-10-23 08:30,23,545.2,545.45,544.7,545.4,1567
AEX17,2017-10-23 09:00,23,545.4,545.55,544.7,544.75,936
AEX17,2017-10-23 09:30,23,544.75,544.85,544.15,544.25,850
AEX17,2017-10-23 10:00,23,544.3,544.6,544.25,544.35,1345
AEX17,2017-10-23 10:30,23,544.35,544.7,544.1,544.25,739
AEX17,2017-10-23 11:00,23,544.2,544.35,544,544.35,183
AEX17,2017-10-23 11:30,24,544.35,544.45,544.1,544.35,90
AEX17,2017-10-23 12:00,24,544.35,544.4,544.2,544.35,46
AEX17,2017-10-23 12:30,24,544.3,544.3,544.1,544.1,46
AEX17,2017-10-23 13:00,24,544.05,544.15,543.95,544,75
AEX17,2017-10-23 13:30,24,544,544.1,543.85,544.1,58
AEX17,2017-10-23 14:00,24,544.05,544.1,543.7,543.7,107
AEX17,2017-10-23 14:30,24,543.75,543.8,543.1,543.2,167
AEX17,2017-10-24 01:00,24,543.85,544.25,543.6,543.75,272
AEX17,2017-10-24 01:30,24,543.7,543.85,543.15,543.15,193
AEX17,2017-10-24 02:00,24,543.15,544.9,543,544.45,2149
AEX17,2017-10-24 02:30,24,544.45,544.45,543.4,543.6,1052
AEX17,2017-10-24 03:00,24,543.6,543.95,543.2,543.6,852
AEX17,2017-10-24 03:30,24,543.65,543.9,543.3,543.75,636
AEX17,2017-10-24 04:00,24,543.75,543.95,543.4,543.75,549
AEX17,2017-10-24 04:30,24,543.7,543.95,543.5,543.8,435
AEX17,2017-10-24 05:00,24,543.85,544.25,543.8,544.1,620
AEX17,2017-10-24 05:30,24,544.1,544.2,543.75,543.8,416
AEX17,2017-10-24 06:00,24,543.8,543.95,543.7,543.8,312
AEX17,2017-10-24 06:30,24,543.85,544.5,543.8,544.2,899
AEX17,2017-10-24 07:00,24,544.2,544.35,543.8,543.9,465
AEX17,2017-10-24 07:30,24,543.9,543.9,543,543.15,1612
AEX17,2017-10-24 08:00,24,543.15,543.25,542.75,542.85,841
AEX17,2017-10-24 08:30,24,542.85,543.3,542.3,542.35,1322
AEX17,2017-10-24 09:00,24,542.35,542.7,542.25,542.5,874
AEX17,2017-10-24 09:30,24,542.5,542.8,542.3,542.55,703
AEX17,2017-10-24 10:00,24,542.55,542.6,542,542.25,1359
AEX17,2017-10-24 10:30,24,542.2,542.5,541.85,542.3,1277
AEX17,2017-10-24 11:00,24,542.25,542.35,542.25,542.35,83
AEX17,2017-10-24 11:30,25,542.3,542.35,542.3,542.35,64
AEX17,2017-10-24 12:00,25,542.4,542.45,542.3,542.45,72
AEX17,2017-10-24 12:30,25,542.45,542.7,542.45,542.6,73
AEX17,2017-10-24 13:00,25,542.6,542.65,542.55,542.65,50
AEX17,2017-10-24 13:30,25,542.65,542.65,542.15,542.15,142
AEX17,2017-10-24 14:00,25,542.2,542.4,542.1,542.2,201
AEX17,2017-10-24 14:30,25,542.3,542.45,542.2,542.35,120
AEX17,2017-10-25 01:00,25,542,542,541.45,541.7,274
AEX17,2017-10-25 01:30,25,541.7,541.95,541.7,541.7,134
AEX17,2017-10-25 02:00,25,541.8,542.25,541.15,542.2,2421
AEX17,2017-10-25 02:30,25,542.25,542.85,542.1,542.4,1141
AEX17,2017-10-25 03:00,25,542.45,542.6,541.6,541.75,948
AEX17,2017-10-25 03:30,25,541.75,541.9,540.65,541.45,1561
AEX17,2017-10-25 04:00,25,541.4,541.55,541.05,541.35,766
AEX17,2017-10-25 04:30,25,541.35,542.95,541.3,542.65,1642
AEX17,2017-10-25 05:00,25,542.65,543.2,542.5,543.1,1048
AEX17,2017-10-25 05:30,25,543.05,543.1,542.7,542.95,707
AEX17,2017-10-25 06:00,25,543,543.45,542.95,543.15,900
AEX17,2017-10-25 06:30,25,543.15,543.25,542.75,542.9,717
AEX17,2017-10-25 07:00,25,542.85,543.05,542.6,543,511
AEX17,2017-10-25 07:30,25,543.05,543.15,542.5,542.7,602
AEX17,2017-10-25 08:00,25,542.65,542.7,541.9,542.25,747
AEX17,2017-10-25 08:30,25,542.3,542.65,541.5,541.55,1152
AEX17,2017-10-25 09:00,25,541.55,542.05,540.95,541.35,2213
AEX17,2017-10-25 09:30,25,541.4,541.45,539.6,539.8,2436
AEX17,2017-10-25 10:00,25,539.75,539.75,538.55,539,3666
AEX17,2017-10-25 10:30,25,538.95,539.65,538.2,538.55,1476
AEX17,2017-10-25 11:00,25,538.5,538.5,537.2,537.5,560
AEX17,2017-10-25 11:30,26,537.45,538.4,537.15,538.1,189
AEX17,2017-10-25 12:00,26,538.2,538.55,537.9,538.2,183
AEX17,2017-10-25 12:30,26,538.3,539.05,538.2,538.95,165
AEX17,2017-10-25 13:00,26,539.05,539.6,538.95,539.4,101
AEX17,2017-10-25 13:30,26,539.45,539.45,538.8,539.15,99
AEX17,2017-10-25 14:00,26,539.1,539.9,539.05,539.85,115
AEX17,2017-10-25 14:30,26,539.9,539.9,539.15,539.35,206
AEX17,2017-10-26 01:00,26,539.65,540.2,539.65,539.9,226
AEX17,2017-10-26 01:30,26,539.95,540.1,539.7,539.85,187
AEX17,2017-10-26 02:00,26,539.9,541.45,539.85,540.7,3522
AEX17,2017-10-26 02:30,26,540.7,541.2,540.45,540.95,1175
AEX17,2017-10-26 03:00,26,540.95,541.5,540.9,541.3,722
AEX17,2017-10-26 03:30,26,541.35,541.7,540.9,541,826
AEX17,2017-10-26 04:00,26,541,541.4,540.95,541.35,410
AEX17,2017-10-26 04:30,26,541.35,541.85,541.2,541.65,471
AEX17,2017-10-26 05:00,26,541.6,541.8,541.35,541.5,1132
AEX17,2017-10-26 05:30,26,541.45,541.85,541.35,541.55,551
AEX17,2017-10-26 06:00,26,541.55,542.1,541.45,541.75,781
AEX17,2017-10-26 06:30,26,541.8,543.35,541.4,542.55,3074
AEX17,2017-10-26 07:00,26,542.6,543.95,542.6,543.15,2574
AEX17,2017-10-26 07:30,26,543.2,543.5,542.8,542.85,1180
AEX17,2017-10-26 08:00,26,542.8,543.25,542.7,543.05,958
AEX17,2017-10-26 08:30,26,543.1,544.2,543.1,543.95,2426
AEX17,2017-10-26 09:00,26,543.9,544.45,543.3,544.3,2176
AEX17,2017-10-26 09:30,26,544.3,545.85,544,545.3,3181
AEX17,2017-10-26 10:00,26,545.25,546.45,545.15,546.35,2466
AEX17,2017-10-26 10:30,26,546.35,546.6,545.65,546.5,1609
AEX17,2017-10-26 11:00,26,546.55,547.6,546.45,547.5,365
AEX17,2017-10-26 11:30,27,547.45,547.5,546.75,547.25,211
AEX17,2017-10-26 12:00,27,547.25,547.5,547.1,547.5,127
AEX17,2017-10-26 12:30,27,547.45,547.75,547.1,547.5,201
AEX17,2017-10-26 13:00,27,547.5,547.7,547.45,547.55,130
AEX17,2017-10-26 13:30,27,547.6,547.6,547.15,547.15,217
AEX17,2017-10-26 14:00,27,547.2,547.35,547.05,547.25,106
AEX17,2017-10-26 14:30,27,547.2,547.5,547,547.05,147
AEX17,2017-10-27 01:00,27,547.6,548.15,547.4,548,522
AEX17,2017-10-27 01:30,27,548,548.5,547.85,548.3,434
AEX17,2017-10-27 02:00,27,548.3,549.5,547.3,548.85,4500
AEX17,2017-10-27 02:30,27,548.85,549.5,548.55,548.65,2585
AEX17,2017-10-27 03:00,27,548.65,548.9,547.7,548.25,1823
AEX17,2017-10-27 03:30,27,548.3,548.75,547.9,548.65,1154
AEX17,2017-10-27 04:00,27,548.6,549,548.4,548.75,1283
AEX17,2017-10-27 04:30,27,548.7,549.05,548.25,548.7,1036
AEX17,2017-10-27 05:00,27,548.7,548.75,548.05,548.2,949
AEX17,2017-10-27 05:30,27,548.15,548.2,547.9,548.05,693
AEX17,2017-10-27 06:00,27,548.1,548.2,547.7,547.75,798
AEX17,2017-10-27 06:30,27,547.8,548,547.4,547.5,750
AEX17,2017-10-27 07:00,27,547.5,547.6,547.4,547.5,625
AEX17,2017-10-27 07:30,27,547.55,548.1,547.1,547.4,1219
AEX17,2017-10-27 08:00,27,547.4,547.75,547.1,547.1,925
AEX17,2017-10-27 08:30,27,547.1,547.4,546.15,547.25,2525
AEX17,2017-10-27 09:00,27,547.25,547.4,546.55,546.8,1619
AEX17,2017-10-27 09:30,27,546.85,547.65,546.8,547.5,1183
AEX17,2017-10-27 10:00,27,547.45,548.05,547.3,547.85,1682
AEX17,2017-10-27 10:30,27,547.9,547.9,547.2,547.45,1576
AEX17,2017-10-27 11:00,27,547.45,547.7,547.35,547.6,242
AEX17,2017-10-27 11:30,28,547.55,547.75,547.5,547.65,168
AEX17,2017-10-27 12:00,28,547.7,547.8,547.6,547.6,110
AEX17,2017-10-27 12:30,28,547.65,547.85,547.6,547.75,96
AEX17,2017-10-27 13:00,28,547.75,547.95,547.7,547.8,73
AEX17,2017-10-27 13:30,28,547.8,547.9,547.75,547.8,106
AEX17,2017-10-27 14:00,28,547.8,548,547.65,548,158
AEX17,2017-10-27 14:30,28,548,548.1,547.7,548,153
AEX17,2017-10-30 02:00,30,547.3,547.85,547.2,547.8,319
AEX17,2017-10-30 02:30,30,547.75,547.75,547.05,547.75,131
AEX17,2017-10-30 03:00,30,547.65,547.85,546.95,547.25,1918
AEX17,2017-10-30 03:30,30,547.25,547.75,547.15,547.15,647
AEX17,2017-10-30 04:00,30,547.2,547.75,546.95,547.6,621
AEX17,2017-10-30 04:30,30,547.55,547.55,547.15,547.3,478
AEX17,2017-10-30 05:00,30,547.35,547.65,547.05,547.1,622
AEX17,2017-10-30 05:30,30,547.1,547.6,547,547.25,534
AEX17,2017-10-30 06:00,30,547.2,547.35,546.85,547,482
AEX17,2017-10-30 06:30,30,547,547.5,546.95,547.4,401
AEX17,2017-10-30 07:00,30,547.35,547.6,547.25,547.55,530
AEX17,2017-10-30 07:30,30,547.55,547.7,547.35,547.65,504
AEX17,2017-10-30 08:00,30,547.6,547.85,547.3,547.45,570
AEX17,2017-10-30 08:30,30,547.4,548.25,547.4,547.9,1326
AEX17,2017-10-30 09:00,30,547.85,548.2,547.65,548.1,720
AEX17,2017-10-30 09:30,30,548.15,548.2,547.5,547.6,940
AEX17,2017-10-30 10:00,30,547.6,547.9,547.15,547.15,1095
AEX17,2017-10-30 10:30,30,547.1,547.3,546.65,547.3,1121
AEX17,2017-10-30 11:00,30,547.25,547.35,546.65,547.05,1062
AEX17,2017-10-30 11:30,30,547,547.45,546.8,547.1,908
AEX17,2017-10-30 12:00,30,547.15,547.5,547.1,547.45,108
AEX17,2017-10-30 12:30,31,547.45,547.6,547.3,547.35,118
AEX17,2017-10-30 13:00,31,547.45,547.7,547.35,547.6,78
AEX17,2017-10-30 13:30,31,547.6,547.7,547.5,547.55,36
AEX17,2017-10-30 14:00,31,547.55,547.55,546.8,547,103
AEX17,2017-10-30 14:30,31,547,547.05,546.85,546.95,133
AEX17,2017-10-30 15:00,31,546.95,547.15,546.95,547.15,18
AEX17,2017-10-30 15:30,31,547.1,547.15,546.9,546.9,29
AEX17,2017-10-31 02:00,31,547.25,548.2,547.25,547.95,185
AEX17,2017-10-31 02:30,31,547.95,548.15,547.95,548,198
AEX17,2017-10-31 03:00,31,548.05,549.35,547.95,549.3,1547
AEX17,2017-10-31 03:30,31,549.3,549.95,549.15,549.75,1047
AEX17,2017-10-31 04:00,31,549.8,550.4,549.7,550.2,855
AEX17,2017-10-31 04:30,31,550.25,550.6,550.1,550.35,557
AEX17,2017-10-31 05:00,31,550.35,550.65,549.5,549.65,885
AEX17,2017-10-31 05:30,31,549.6,549.7,549.5,549.65,514
AEX17,2017-10-31 06:00,31,549.6,549.95,549.6,549.75,371
AEX17,2017-10-31 06:30,31,549.75,550.3,549.75,550.2,470
AEX17,2017-10-31 07:00,31,550.25,550.35,549.9,550.35,449
AEX17,2017-10-31 07:30,31,550.4,550.7,550.3,550.65,559
AEX17,2017-10-31 08:00,31,550.6,551,550.6,550.8,626
AEX17,2017-10-31 08:30,31,550.8,551.15,550.65,550.75,1349
AEX17,2017-10-31 09:00,31,550.7,551,550.7,550.8,767
AEX17,2017-10-31 09:30,31,550.75,551.55,550.75,551.2,1092
AEX17,2017-10-31 10:00,31,551.15,551.6,551,551.05,954
AEX17,2017-10-31 10:30,31,551.05,551.6,551,551.6,781
AEX17,2017-10-31 11:00,31,551.6,552.2,551.6,552.15,1840
AEX17,2017-10-31 11:30,31,552.1,552.35,551.7,551.8,1815
AEX17,2017-10-31 12:00,31,551.85,552.1,551.8,552.1,134
AEX17,2017-10-31 12:30,1,552.05,552.25,552,552.25,46
AEX17,2017-10-31 13:00,1,552.25,552.25,552.05,552.2,69
AEX17,2017-10-31 13:30,1,552.25,552.3,552,552.15,41
AEX17,2017-10-31 14:00,1,552.15,552.2,551.95,552.1,56
AEX17,2017-10-31 14:30,1,552,552,551.7,551.9,162
AEX17,2017-10-31 15:00,1,551.95,552.2,551.95,552.2,56
AEX17,2017-10-31 15:30,1,552.2,552.4,552.15,552.15,36
AEX17,2017-11-01 02:00,1,553.05,554.4,553.05,553.9,777
AEX17,2017-11-01 02:30,1,553.85,554.35,553.8,553.9,355
AEX17,2017-11-01 03:00,1,553.85,554.55,553.55,554,3102
AEX17,2017-11-01 03:30,1,554,555,554,554.8,1666
AEX17,2017-11-01 04:00,1,554.8,555.1,554.6,555,1383
AEX17,2017-11-01 04:30,1,554.95,555.55,554.8,555.55,1099
AEX17,2017-11-01 05:00,1,555.55,555.65,554.95,555,955
AEX17,2017-11-01 05:30,1,555,555.1,554.9,555,597
AEX17,2017-11-01 06:00,1,554.95,555.35,554.7,554.9,920
AEX17,2017-11-01 06:30,1,554.9,555.05,554.7,554.9,627
AEX17,2017-11-01 07:00,1,554.85,555.2,554.75,555.2,764
AEX17,2017-11-01 07:30,1,555.2,555.25,554.8,555,640
AEX17,2017-11-01 08:00,1,555,555.1,554.75,554.95,593
AEX17,2017-11-01 08:30,1,554.9,555.1,554.75,555.1,895
AEX17,2017-11-01 09:00,1,555.05,555.05,554.05,554.25,1155
AEX17,2017-11-01 09:30,1,554.2,554.4,553.55,554,1918
AEX17,2017-11-01 10:00,1,554,554.05,553.5,553.7,931
AEX17,2017-11-01 10:30,1,553.7,553.8,553.25,553.45,1359
AEX17,2017-11-01 11:00,1,553.5,553.75,553.3,553.45,1522
AEX17,2017-11-01 11:30,1,553.45,553.5,552.65,553.15,1380
AEX17,2017-11-01 12:00,1,553.1,553.15,552.35,552.45,433
AEX17,2017-11-01 12:30,2,552.5,552.65,552.3,552.4,96
AEX17,2017-11-01 13:00,2,552.5,553.05,552.35,552.8,124
AEX17,2017-11-01 13:30,2,552.8,553.15,552.8,553.1,90
AEX17,2017-11-01 14:00,2,553.1,553.2,552.9,553.05,99
AEX17,2017-11-01 14:30,2,553.05,553.2,552.75,552.75,154
AEX17,2017-11-01 15:00,2,552.8,552.8,552.7,552.7,37
AEX17,2017-11-01 15:30,2,552.7,553.1,552.7,553.1,115
AEX17,2017-11-02 02:00,2,552.3,552.85,552.3,552.75,392
AEX17,2017-11-02 02:30,2,552.7,553.4,552.7,553.35,349
AEX17,2017-11-02 03:00,2,553.35,554.3,553.15,553.2,2004
AEX17,2017-11-02 03:30,2,553.2,553.7,552.75,552.95,940
AEX17,2017-11-02 04:00,2,553,553.4,552.55,553.15,778
AEX17,2017-11-02 04:30,2,553.1,553.2,552.45,552.65,757
AEX17,2017-11-02 05:00,2,552.6,552.8,551.85,552,644
AEX17,2017-11-02 05:30,2,552,552.35,551.85,552.15,604
AEX17,2017-11-02 06:00,2,552.15,552.45,551.95,552.2,576
AEX17,2017-11-02 06:30,2,552.2,552.8,552.15,552.5,489
AEX17,2017-11-02 07:00,2,552.45,552.65,551.85,552.05,1282
AEX17,2017-11-02 07:30,2,552.05,552.6,552,552.3,711
AEX17,2017-11-02 08:00,2,552.25,552.3,551.8,552.1,744
AEX17,2017-11-02 08:30,2,552.15,552.3,551.3,551.55,1301
AEX17,2017-11-02 09:00,2,551.55,551.55,549.85,551.15,2719
AEX17,2017-11-02 09:30,2,551.15,552.05,551.15,552,1691
AEX17,2017-11-02 10:00,2,551.95,552.45,551.4,551.45,1172
AEX17,2017-11-02 10:30,2,551.45,551.95,551.3,551.65,1203
AEX17,2017-11-02 11:00,2,551.65,552.75,551.55,552.65,1317
AEX17,2017-11-02 11:30,2,552.6,553.1,552.4,552.95,795
AEX17,2017-11-02 12:00,2,552.9,553.15,552.75,553,323
AEX17,2017-11-02 12:30,3,553.05,553.2,553,553.05,135
AEX17,2017-11-02 13:00,3,553.05,553.35,553,553.35,86
AEX17,2017-11-02 13:30,3,553.3,553.35,553,553,105
AEX17,2017-11-02 14:00,3,553.05,553.6,553.05,553.6,96
AEX17,2017-11-02 14:30,3,553.6,554.05,553.6,553.8,218
AEX17,2017-11-02 15:00,3,553.75,553.85,553.75,553.75,13
AEX17,2017-11-02 15:30,3,553.8,553.9,553.75,553.75,45
AEX17,2017-11-03 02:00,3,553.6,554.2,553.6,553.9,219
AEX17,2017-11-03 02:30,3,553.85,554.05,553.7,553.8,214
AEX17,2017-11-03 03:00,3,553.85,553.95,552.8,553.65,2457
AEX17,2017-11-03 03:30,3,553.65,554.05,553.55,553.75,1153
AEX17,2017-11-03 04:00,3,553.75,553.85,553.4,553.55,555
AEX17,2017-11-03 04:30,3,553.5,553.8,553.4,553.45,541
AEX17,2017-11-03 05:00,3,553.4,553.65,553.15,553.6,715
AEX17,2017-11-03 05:30,3,553.6,554.15,553.5,553.85,745
AEX17,2017-11-03 06:00,3,553.8,553.8,553.5,553.6,378
AEX17,2017-11-03 06:30,3,553.6,553.65,553.25,553.55,538
AEX17,2017-11-03 07:00,3,553.5,553.55,553,553.35,713
AEX17,2017-11-03 07:30,3,553.35,553.75,553,553.65,1269
AEX17,2017-11-03 08:00,3,553.6,553.6,553.3,553.35,340
AEX17,2017-11-03 08:30,3,553.35,553.55,552.55,552.75,1232
AEX17,2017-11-03 09:00,3,552.75,553.3,552.35,552.85,1614
AEX17,2017-11-03 09:30,3,552.9,553.05,552.05,552.8,1435
AEX17,2017-11-03 10:00,3,552.85,553.75,552.8,553.3,1512
AEX17,2017-11-03 10:30,3,553.3,553.95,553.2,553.7,910
AEX17,2017-11-03 11:00,3,553.7,554,553.5,553.95,1214
AEX17,2017-11-03 11:30,3,553.95,554.3,553.65,553.65,1222
AEX17,2017-11-03 12:00,3,553.7,554.15,553.7,553.95,146
AEX17,2017-11-03 12:30,4,553.95,554.3,553.95,554.15,189
AEX17,2017-11-03 13:00,4,554.2,554.25,554.05,554.2,68
AEX17,2017-11-03 13:30,4,554.2,554.2,553.9,553.9,65
AEX17,2017-11-03 14:00,4,553.9,554,553.65,553.65,39
AEX17,2017-11-03 14:30,4,553.75,554.15,553.65,554.15,91
AEX17,2017-11-03 15:00,4,554.15,554.15,553.6,553.7,83
AEX17,2017-11-03 15:30,4,553.7,553.85,553.55,553.8,43
AEX17,2017-11-06 01:00,6,554.05,554.05,553.45,553.55,199
AEX17,2017-11-06 01:30,6,553.6,553.75,553.3,553.55,171
AEX17,2017-11-06 02:00,6,553.6,553.7,553.25,553.45,1081
AEX17,2017-11-06 02:30,6,553.4,553.4,552.5,552.85,1384
AEX17,2017-11-06 03:00,6,552.8,553.4,552.35,553.05,1174
AEX17,2017-11-06 03:30,6,553.05,553.1,552.55,552.95,608
AEX17,2017-11-06 04:00,6,552.9,552.9,552.5,552.7,453
AEX17,2017-11-06 04:30,6,552.7,553.05,552.65,552.9,554
AEX17,2017-11-06 05:00,6,552.9,553.35,552.85,553.1,678
AEX17,2017-11-06 05:30,6,553.15,553.3,552.9,553.2,464
AEX17,2017-11-06 06:00,6,553.15,553.3,553.1,553.1,454
AEX17,2017-11-06 06:30,6,553.15,553.25,553.05,553.2,514
AEX17,2017-11-06 07:00,6,553.2,553.4,553.05,553.4,485
AEX17,2017-11-06 07:30,6,553.4,553.5,553.25,553.45,462
AEX17,2017-11-06 08:00,6,553.5,553.75,553.45,553.5,612
AEX17,2017-11-06 08:30,6,553.5,554.45,553.5,554.4,1493
AEX17,2017-11-06 09:00,6,554.4,554.95,554.25,554.8,1042
AEX17,2017-11-06 09:30,6,554.85,554.9,554.35,554.5,900
AEX17,2017-11-06 10:00,6,554.5,554.8,554.35,554.55,1247
AEX17,2017-11-06 10:30,6,554.55,554.6,553.65,553.85,1545
AEX17,2017-11-06 11:00,6,553.9,554.1,553.75,554,163
AEX17,2017-11-06 11:30,7,554.05,554.3,554.05,554.25,109
AEX17,2017-11-06 12:00,7,554.25,554.35,554.15,554.2,62
AEX17,2017-11-06 12:30,7,554.2,554.45,554.2,554.45,61
AEX17,2017-11-06 13:00,7,554.35,554.5,554.3,554.5,71
AEX17,2017-11-06 13:30,7,554.45,554.85,554.35,554.8,122
AEX17,2017-11-06 14:00,7,554.8,555.25,554.8,555.2,256
AEX17,2017-11-06 14:30,7,555.2,555.35,554.8,555.25,224
AEX17,2017-11-07 01:00,7,555.85,556.65,555.8,556.05,313
AEX17,2017-11-07 01:30,7,556.05,556.4,556.05,556.2,320
AEX17,2017-11-07 02:00,7,556.2,556.25,555.05,555.05,2238
AEX17,2017-11-07 02:30,7,555,555.45,554.65,554.85,1238
AEX17,2017-11-07 03:00,7,554.9,555,554.45,554.8,792
AEX17,2017-11-07 03:30,7,554.75,555,554.4,554.85,780
AEX17,2017-11-07 04:00,7,554.85,555.05,554.55,554.8,695
AEX17,2017-11-07 04:30,7,554.8,555.1,554.55,555.05,719
AEX17,2017-11-07 05:00,7,555.1,555.25,554.65,554.75,354
AEX17,2017-11-07 05:30,7,554.8,554.9,554.35,554.55,634
AEX17,2017-11-07 06:00,7,554.6,554.85,554.4,554.85,421
AEX17,2017-11-07 06:30,7,554.85,555,554.6,555,715
AEX17,2017-11-07 07:00,7,555,555.15,554.9,555,518
AEX17,2017-11-07 07:30,7,555,555.4,554.95,555.3,646
AEX17,2017-11-07 08:00,7,555.35,555.4,554.8,554.95,753
AEX17,2017-11-07 08:30,7,555,555.3,554.8,555.05,1210
AEX17,2017-11-07 09:00,7,555.05,555.1,554.1,554.25,1310
AEX17,2017-11-07 09:30,7,554.3,554.35,552.25,553.15,2858
AEX17,2017-11-07 10:00,7,553.2,553.8,552.8,552.95,1771
AEX17,2017-11-07 10:30,7,552.95,553.15,551.15,551.25,1544
AEX17,2017-11-07 11:00,7,551.25,552.35,551.15,552.35,541
AEX17,2017-11-07 11:30,8,552.4,552.75,552.2,552.6,203
AEX17,2017-11-07 12:00,8,552.6,553,552.6,553,182
AEX17,2017-11-07 12:30,8,553,553.1,552.65,552.65,106
AEX17,2017-11-07 13:00,8,552.65,552.8,552.55,552.65,83
AEX17,2017-11-07 13:30,8,552.65,552.85,552.5,552.55,66
AEX17,2017-11-07 14:00,8,552.55,552.65,552.15,552.2,105
AEX17,2017-11-07 14:30,8,552.25,552.7,552.15,552.7,152
AEX17,2017-11-08 01:00,8,553.1,553.35,552.95,553.35,265
AEX17,2017-11-08 01:30,8,553.35,554,553.35,553.9,282
AEX17,2017-11-08 02:00,8,553.9,554.75,553.5,554.05,2619
AEX17,2017-11-08 02:30,8,554.1,554.1,552.65,553.2,1720
AEX17,2017-11-08 03:00,8,553.25,554.25,553.1,553.95,976
AEX17,2017-11-08 03:30,8,553.9,554,553.35,553.6,746
AEX17,2017-11-08 04:00,8,553.6,553.7,553.05,553.3,990
AEX17,2017-11-08 04:30,8,553.3,553.55,552.85,552.95,390
AEX17,2017-11-08 05:00,8,552.95,553.3,552.7,552.75,640
AEX17,2017-11-08 05:30,8,552.85,553.1,552.7,553.05,488
AEX17,2017-11-08 06:00,8,553,553.5,553,553.25,657
AEX17,2017-11-08 06:30,8,553.2,553.4,553.15,553.3,772
AEX17,2017-11-08 07:00,8,553.3,553.6,553.2,553.25,992
AEX17,2017-11-08 07:30,8,553.25,553.4,552.95,553.35,539
AEX17,2017-11-08 08:00,8,553.3,553.5,552.7,552.85,751
AEX17,2017-11-08 08:30,8,552.9,553.2,552.35,552.9,1527
AEX17,2017-11-08 09:00,8,552.9,553.95,552.9,553.7,1633
AEX17,2017-11-08 09:30,8,553.7,553.75,553.15,553.5,999
AEX17,2017-11-08 10:00,8,553.5,553.85,553.25,553.55,1218
AEX17,2017-11-08 10:30,8,553.5,553.55,553.15,553.5,800
AEX17,2017-11-08 11:00,8,553.45,554.1,553.35,554.1,192
AEX17,2017-11-08 11:30,9,554.1,554.1,553.85,553.95,73
AEX17,2017-11-08 12:00,9,553.95,554.25,553.95,554.1,76
AEX17,2017-11-08 12:30,9,554.15,554.35,554.1,554.3,38
AEX17,2017-11-08 13:00,9,554.3,554.4,554.2,554.3,90
AEX17,2017-11-08 13:30,9,554.3,554.35,554.25,554.35,27
AEX17,2017-11-08 14:00,9,554.3,554.35,554.25,554.25,62
AEX17,2017-11-08 14:30,9,554.25,554.3,553.6,553.75,186
AEX17,2017-11-09 01:00,9,553.4,553.9,553.05,553.45,340
AEX17,2017-11-09 01:30,9,553.45,553.9,552.95,553.15,319
AEX17,2017-11-09 02:00,9,553.15,554.4,553,553.8,1831
AEX17,2017-11-09 02:30,9,553.75,553.85,552.8,553.5,1518
AEX17,2017-11-09 03:00,9,553.5,553.7,553.15,553.3,914
AEX17,2017-11-09 03:30,9,553.3,553.9,553.25,553.65,723
AEX17,2017-11-09 04:00,9,553.7,553.7,552.75,553.1,862
AEX17,2017-11-09 04:30,9,553.1,553.5,552.95,553.3,641
AEX17,2017-11-09 05:00,9,553.25,553.25,551.15,551.15,2247
AEX17,2017-11-09 05:30,9,551.1,551.65,550.85,551.25,2168
AEX17,2017-11-09 06:00,9,551.2,551.4,550.45,551.35,1918
AEX17,2017-11-09 06:30,9,551.35,551.6,550.75,550.75,1226
AEX17,2017-11-09 07:00,9,550.8,550.9,549.85,550.4,2319
AEX17,2017-11-09 07:30,9,550.4,551.15,550,550.85,1608
AEX17,2017-11-09 08:00,9,550.9,551.05,550.25,550.35,1033
AEX17,2017-11-09 08:30,9,550.35,550.65,548.75,549.3,3232
AEX17,2017-11-09 09:00,9,549.3,550.1,549.2,549.7,2630
AEX17,2017-11-09 09:30,9,549.75,549.8,548.85,549.7,1791
AEX17,2017-11-09 10:00,9,549.65,549.9,548.75,549.7,2222
AEX17,2017-11-09 10:30,9,549.7,549.8,547.8,548.35,2090
AEX17,2017-11-09 11:00,9,548.25,548.25,546.35,546.45,962
AEX17,2017-11-09 11:30,10,546.4,546.65,545.6,546.65,784
AEX17,2017-11-09 12:00,10,546.55,547.5,546.3,547.2,403
AEX17,2017-11-09 12:30,10,547.25,547.65,546.9,547,233
AEX17,2017-11-09 13:00,10,547.05,547.65,547.05,547.15,197
AEX17,2017-11-09 13:30,10,547.2,547.4,546.85,547.25,155
AEX17,2017-11-09 14:00,10,547.2,547.9,547.2,547.85,183
AEX17,2017-11-09 14:30,10,547.9,548.65,547.9,548.1,263
AEX17,2017-11-10 01:00,10,548.6,548.85,547.7,548.05,440
AEX17,2017-11-10 01:30,10,548.3,548.9,548.15,548.4,275
AEX17,2017-11-10 02:00,10,548.35,549.9,548.35,548.9,2936
AEX17,2017-11-10 02:30,10,548.9,549.2,547.7,548,1970
AEX17,2017-11-10 03:00,10,548,548.45,546.4,546.45,2245
AEX17,2017-11-10 03:30,10,546.45,547.1,546.3,546.55,1268
AEX17,2017-11-10 04:00,10,546.5,547.15,546.45,547.15,808
AEX17,2017-11-10 04:30,10,547.15,547.8,547,547.2,1249
AEX17,2017-11-10 05:00,10,547.25,548.15,547.25,547.9,934
AEX17,2017-11-10 05:30,10,547.85,547.95,547.35,547.85,937
AEX17,2017-11-10 06:00,10,547.7,547.95,547.1,547.5,805
AEX17,2017-11-10 06:30,10,547.55,548.45,547.5,548.1,684
AEX17,2017-11-10 07:00,10,548.2,548.25,547.85,548.25,777
AEX17,2017-11-10 07:30,10,548.25,548.6,548.1,548.15,892
AEX17,2017-11-10 08:00,10,548.15,548.45,547.7,547.75,720
AEX17,2017-11-10 08:30,10,547.75,547.9,547.25,547.55,1639
AEX17,2017-11-10 09:00,10,547.5,547.8,546.85,546.95,1739
AEX17,2017-11-10 09:30,10,546.9,547,546.05,546.75,2089
AEX17,2017-11-10 10:00,10,546.75,546.85,546,546.25,2157
AEX17,2017-11-10 10:30,10,546.3,546.6,545.95,546.45,1431
AEX17,2017-11-10 11:00,10,546.45,546.6,546.25,546.3,105
AEX17,2017-11-10 11:30,11,546.25,546.35,545.95,545.95,98
AEX17,2017-11-10 12:00,11,546,546.1,545.7,546.05,201
AEX17,2017-11-10 12:30,11,546.15,546.25,546.05,546.15,116
AEX17,2017-11-10 13:00,11,546.25,546.75,546.25,546.7,83
AEX17,2017-11-10 13:30,11,546.7,546.95,546.65,546.95,43
AEX17,2017-11-10 14:00,11,546.95,547.05,546.8,546.85,59
AEX17,2017-11-10 14:30,11,546.9,546.9,546.05,546.35,332
AEX17,2017-11-13 01:00,13,546.5,547.45,546.4,547.3,319
AEX17,2017-11-13 01:30,13,547.25,547.7,547.15,547.3,321
AEX17,2017-11-13 02:00,13,547.35,547.6,547.05,547.3,2084
AEX17,2017-11-13 02:30,13,547.3,547.4,546.4,546.8,1283
AEX17,2017-11-13 03:00,13,546.85,547.15,546.15,546.25,1077
AEX17,2017-11-13 03:30,13,546.2,546.3,545.65,546.05,1721
AEX17,2017-11-13 04:00,13,546.1,546.2,545.8,546.15,614
AEX17,2017-11-13 04:30,13,546.15,546.3,545.85,545.95,722
AEX17,2017-11-13 05:00,13,546,546.25,545.2,545.85,1645
AEX17,2017-11-13 05:30,13,545.8,545.95,545.5,545.55,688
AEX17,2017-11-13 06:00,13,545.55,545.7,543.25,543.85,3491
AEX17,2017-11-13 06:30,13,543.85,544.45,543.85,544.2,2345
AEX17,2017-11-13 07:00,13,544.3,544.5,543.25,543.55,1554
AEX17,2017-11-13 07:30,13,543.55,543.9,542.7,542.75,1604
AEX17,2017-11-13 08:00,13,542.7,543.05,541.9,542.7,2210
AEX17,2017-11-13 08:30,13,542.65,544.05,542.6,544,2582
AEX17,2017-11-13 09:00,13,543.95,545.45,543.95,545.1,3442
AEX17,2017-11-13 09:30,13,545.1,545.15,543.85,544.45,2296
AEX17,2017-11-13 10:00,13,544.45,545.35,544.15,544.65,1985
AEX17,2017-11-13 10:30,13,544.65,544.95,544.25,544.95,1476
AEX17,2017-11-13 11:00,13,544.95,545.3,544.95,545,187
AEX17,2017-11-13 11:30,14,544.95,545,544.75,544.75,63
AEX17,2017-11-13 12:00,14,544.9,544.9,544.65,544.8,26
AEX17,2017-11-13 12:30,14,544.8,545.15,544.8,545.1,42
AEX17,2017-11-13 13:00,14,545.1,545.2,544.9,545.15,53
AEX17,2017-11-13 13:30,14,545.15,545.3,545.15,545.3,45
AEX17,2017-11-13 14:00,14,545.3,545.9,545.25,545.75,202
AEX17,2017-11-13 14:30,14,545.7,545.7,545.05,545.3,184
AEX17,2017-11-14 01:00,14,544.85,545.35,544.5,545,375
AEX17,2017-11-14 01:30,14,545,545.3,544.8,544.95,177
AEX17,2017-11-14 02:00,14,545,545.5,544.15,545,3979
AEX17,2017-11-14 02:30,14,545,545.2,544.25,544.55,1280
AEX17,2017-11-14 03:00,14,544.5,544.65,543.5,543.65,1100
AEX17,2017-11-14 03:30,14,543.7,543.95,542.6,543.45,1448
AEX17,2017-11-14 04:00,14,543.45,543.6,542.95,543,980
AEX17,2017-11-14 04:30,14,543.05,543.3,542.8,543.15,688
AEX17,2017-11-14 05:00,14,543.15,543.45,542.75,542.9,1183
AEX17,2017-11-14 05:30,14,542.9,543.55,542.9,543.25,1107
AEX17,2017-11-14 06:00,14,543.25,543.3,541.9,541.9,1033
AEX17,2017-11-14 06:30,14,541.95,542.6,541.3,542.35,1164
AEX17,2017-11-14 07:00,14,542.35,542.4,541.9,542.2,1034
AEX17,2017-11-14 07:30,14,542.2,542.4,541.35,541.35,1014
AEX17,2017-11-14 08:00,14,541.4,541.7,541.15,541.35,1102
AEX17,2017-11-14 08:30,14,541.35,541.95,541.05,541.25,2482
AEX17,2017-11-14 09:00,14,541.25,541.45,539.8,539.9,4094
AEX17,2017-11-14 09:30,14,539.9,541.1,538.85,540.75,3934
AEX17,2017-11-14 10:00,14,540.75,541.4,540.45,540.45,2580
AEX17,2017-11-14 10:30,14,540.5,540.85,540,540.6,2925
AEX17,2017-11-14 11:00,14,540.6,540.8,540.2,540.75,143
AEX17,2017-11-14 11:30,15,540.8,540.95,539.5,539.7,227
AEX17,2017-11-14 12:00,15,539.65,540,539.3,539.95,216
AEX17,2017-11-14 12:30,15,539.85,540.2,539.65,539.7,92
AEX17,2017-11-14 13:00,15,539.9,540.4,539.9,540.3,202
AEX17,2017-11-14 13:30,15,540.25,540.45,540.2,540.45,47
AEX17,2017-11-14 14:00,15,540.5,540.85,540.35,540.35,109
AEX17,2017-11-14 14:30,15,540.35,540.65,540,540.5,165
AEX17,2017-11-15 01:00,15,539,539.4,537.85,537.95,793
AEX17,2017-11-15 01:30,15,537.95,538.6,537.55,538.1,567
AEX17,2017-11-15 02:00,15,538.05,538.65,536.45,537.4,6961
AEX17,2017-11-15 02:30,15,537.4,537.95,536.65,536.8,7979
AEX17,2017-11-15 03:00,15,536.8,537.9,536.8,537.15,1813
AEX17,2017-11-15 03:30,15,537.1,537.2,535.6,535.95,2710
AEX17,2017-11-15 04:00,15,536,536.4,534.9,535,2272
AEX17,2017-11-15 04:30,15,535.1,535.75,534.7,535.4,2886
AEX17,2017-11-15 05:00,15,535.4,535.8,535.15,535.3,4879
AEX17,2017-11-15 05:30,15,535.3,536,535.15,535.4,1706
AEX17,2017-11-15 06:00,15,535.35,536.2,535.35,536.05,1468
AEX17,2017-11-15 06:30,15,536.05,536.45,535.85,536.2,1004
AEX17,2017-11-15 07:00,15,536.2,536.2,535.85,535.95,869
AEX17,2017-11-15 07:30,15,536,536.1,535.1,535.25,1921
AEX17,2017-11-15 08:00,15,535.25,535.45,535,535.35,1412
AEX17,2017-11-15 08:30,15,535.35,535.4,534.2,534.75,4240
AEX17,2017-11-15 09:00,15,534.7,536.7,534.7,536.6,8150
AEX17,2017-11-15 09:30,15,536.6,537.45,536.15,537.45,2504
AEX17,2017-11-15 10:00,15,537.45,538.1,537,537.75,2692
AEX17,2017-11-15 10:30,15,537.8,538.15,537.4,537.75,1977
AEX17,2017-11-15 11:00,15,537.75,537.75,537.1,537.6,640
AEX17,2017-11-15 11:30,16,537.65,538,537.65,538,137
AEX17,2017-11-15 12:00,16,537.95,538.1,537.25,537.25,93
AEX17,2017-11-15 12:30,16,537.35,537.45,537.1,537.2,127
AEX17,2017-11-15 13:00,16,537.25,537.55,537,537.45,77
AEX17,2017-11-15 13:30,16,537.5,537.85,537.45,537.85,46
AEX17,2017-11-15 14:00,16,537.85,538.4,537.55,537.6,212
AEX17,2017-11-15 14:30,16,537.6,538,537.15,537.65,190
AEX17,2017-11-16 01:00,16,539.25,540.95,539.25,540.9,420
AEX17,2017-11-16 01:30,16,540.8,541.1,539.9,540.45,645
AEX17,2017-11-16 02:00,16,540.4,540.4,538.1,538.85,4268
AEX17,2017-11-16 02:30,16,538.75,539.75,538.75,539.25,1370
AEX17,2017-11-16 03:00,16,539.25,539.85,538.95,539.5,2441
AEX17,2017-11-16 03:30,16,539.5,540.2,539.4,539.55,1846
AEX17,2017-11-16 04:00,16,539.55,540.5,539.55,540.3,5035
AEX17,2017-11-16 04:30,16,540.3,540.3,539.6,539.85,696
AEX17,2017-11-16 05:00,16,539.8,540,539.5,539.7,639
AEX17,2017-11-16 05:30,16,539.7,539.85,539.25,539.4,816
AEX17,2017-11-16 06:00,16,539.4,539.95,539.4,539.7,495
AEX17,2017-11-16 06:30,16,539.75,539.95,539.5,539.85,505
AEX17,2017-11-16 07:00,16,539.8,539.8,539.25,539.4,852
AEX17,2017-11-16 07:30,16,539.4,539.65,539.05,539.6,681
AEX17,2017-11-16 08:00,16,539.6,540,539.5,539.5,523
AEX17,2017-11-16 08:30,16,539.55,539.85,538.7,539.15,1399
AEX17,2017-11-16 09:00,16,539.1,539.9,539.1,539.7,2354
AEX17,2017-11-16 09:30,16,539.75,540,539.35,539.5,1443
AEX17,2017-11-16 10:00,16,539.5,539.85,539.15,539.25,2344
AEX17,2017-11-16 10:30,16,539.25,539.35,538.85,539.3,1455
AEX17,2017-11-16 11:00,16,539.3,539.7,539.1,539.7,632
AEX17,2017-11-16 11:30,17,539.75,539.8,539.55,539.65,117
AEX17,2017-11-16 12:00,17,539.7,540.05,539.7,539.9,77
AEX17,2017-11-16 12:30,17,539.95,540.45,539.95,540.45,101
AEX17,2017-11-16 13:00,17,540.5,540.9,540.5,540.9,136
AEX17,2017-11-16 13:30,17,540.8,540.85,540.6,540.65,32
AEX17,2017-11-16 14:00,17,540.65,540.75,540.4,540.6,104
AEX17,2017-11-16 14:30,17,540.5,540.6,540.3,540.55,122
AEX17,2017-11-17 01:00,17,539.95,539.95,539.45,539.75,35
AEX17,2017-11-17 01:30,17,539.75,539.9,539.5,539.7,956
AEX17,2017-11-17 02:00,17,539.65,539.8,539.1,539.6,582
AEX17,2017-11-17 02:30,17,539.7,539.75,537.95,538.1,464
AEX17,2017-11-17 03:00,17,538.05,538.25,537.1,537.8,344
AEX17,2017-11-17 03:30,17,538,538.75,538,538.1,184
AEX17,2017-11-17 04:00,17,538.05,538.1,537.6,537.6,386
AEX17,2017-11-17 04:30,17,537.55,538.7,537.55,538.6,184
AEX17,2017-11-17 05:00,17,538.4,538.9,538.3,538.75,106
AEX17,2017-11-17 05:30,17,538.85,539.3,538.75,539.3,77
AEX17,2017-11-17 06:00,17,539.35,539.55,539.05,539.05,163
AEX17,2017-11-17 06:30,17,538.9,539,538.7,538.85,183
AEX17,2017-11-17 07:00,17,538.85,538.85,538.1,538.1,568
AEX17,2017-11-17 07:30,17,538.1,538.45,538,538.15,206
AEX17,2017-11-17 08:00,17,538.1,538.1,537.2,537.3,156
AEX17,2017-11-17 08:30,17,537.15,537.15,535.3,535.55,983