Date Open_APPL Volume_APPL Apertura_SP500 Volumen_SP500

27-Feb-2020 70.275002 320,605,600

28-Feb-2020 64.315002 426,884,800 2,950.00 5,72M
02-Mar-2020 70.570000 341,397,200 2,900.00 3,69M
03-Mar-2020 75.917503 319,475,600 3,077.00 3,75M
04-Mar-2020 74.110001 219,178,400 2,988.25 2,59M
05-Mar-2020 73.879997 187,572,800 3,109.25 2,81M
06-Mar-2020 70.500000 226,176,800 3,024.25 3,16M
09-Mar-2020 65.937500 286,744,800 2,916.00 2,67M
10-Mar-2020 69.285004 285,290,000 2,733.00 3,42M
11-Mar-2020 69.347504 255,598,800 2,859.50 2,99M
12-Mar-2020 63.985001 418,474,000 2,738.00 4,37M
13-Mar-2020 66.222504 370,732,000 2,429.50 3,42M
16-Mar-2020 60.487499 322,423,600 2,673.75 2,38M
17-Mar-2020 61.877499 324,056,000 2,417.25 1,68M
18-Mar-2020 59.942501 300,233,600 2,478.50 976,54K
19-Mar-2020 61.847500 271,857,200 2,414.25 631,23K
20-Mar-2020 61.794998 401,693,200 2,364.25 71,68K
23-Mar-2020 57.020000 336,752,800 2,220.25 3,08M
24-Mar-2020 59.090000 287,531,200 2,233.25 2,64M
25-Mar-2020 62.687500 303,602,000 2,442.75 3,04M
26-Mar-2020 61.630001 252,087,200 2,471.00 2,41M
27-Mar-2020 63.187500 204,216,800 2,627.75 2,32M
30-Mar-2020 62.685001 167,976,400 2,459.00 1,84M
31-Mar-2020 63.900002 197,002,000 2,613.25 2,25M
01-Apr-2020 61.625000 176,218,400 2,562.00 2,09M
02-Apr-2020 60.084999 165,934,000 2,459.00 2,15M
03-Apr-2020 60.700001 129,880,000 2,513.75 1,76M
06-Apr-2020 62.724998 201,820,400 2,485.00 2,03M
07-Apr-2020 67.699997 202,887,200 2,645.50 2,49M
08-Apr-2020 65.684998 168,895,200 2,640.50 1,92M
09-Apr-2020 67.175003 162,116,400 2,737.75 2,34M
13-Apr-2020 67.077499 131,022,800 2,811.00 1,57M
14-Apr-2020 70.000000 194,994,800 2,760.00 1,72M
15-Apr-2020 70.599998 131,154,400 2,843.75 1,83M
16-Apr-2020 71.845001 157,125,200 2,767.75 1,75M
17-Apr-2020 71.172501 215,250,000 2,863.00 1,92M
20-Apr-2020 69.487503 130,015,200 2,861.50 1,57M
21-Apr-2020 69.070000 180,991,600 2,807.00 1,97M
22-Apr-2020 68.402496 117,057,200 2,737.25 1,37M
23-Apr-2020 68.967499 124,814,400 2,790.50 1,70M
24-Apr-2020 69.300003 126,508,800 2,777.00 1,29M
27-Apr-2020 70.449997 117,087,600 2,829.00 1,22M
28-Apr-2020 71.269997 112,004,800 2,867.75 1,61M
29-Apr-2020 71.182503 137,280,800 2,870.50 1,74M
30-Apr-2020 72.489998 183,064,000 2,956.50 2,03M
01-May-2020 71.562500 240,616,800 2,871.50 1,65M
04-May-2020 72.292503 133,568,000 2,789.00 1,51M
05-May-2020 73.764999 147,751,200 2,827.00 1,47M
06-May-2020 75.114998 142,333,600 2,857.75 1,47M
07-May-2020 75.805000 115,215,200 2,832.00 1,49M
08-May-2020 76.410004 134,048,000 2,882.00 1,33M
11-May-2020 77.025002 145,946,400 2,920.75 1,53M
12-May-2020 79.457497 162,301,200 2,919.25 1,82M
13-May-2020 78.037498 200,622,400 2,839.75 2,59M
14-May-2020 76.127502 158,929,200 2,820.25 2,50M
15-May-2020 75.087502 166,348,400 2,846.25 1,90M
18-May-2020 78.292503 135,372,400 2,859.75 1,78M
19-May-2020 78.757500 101,729,600 2,945.00 1,57M
20-May-2020 79.169998 111,504,800 2,913.50 1,53M
21-May-2020 79.665001 102,688,800 2,972.25 1,61M
22-May-2020 78.942497 81,803,200 2,936.75 1,38M
26-May-2020 80.875000 125,522,000 2,948.50 1,80M
27-May-2020 79.035004 112,945,200 2,994.00 2,11M
28-May-2020 79.192497 133,560,800 3,035.00 1,88M
29-May-2020 79.812500 153,598,000 3,036.00 2,26M
01-Jun-2020 79.437500 80,791,200 3,029.75 1,28M
02-Jun-2020 80.187500 87,642,800 3,052.75 1,46M
03-Jun-2020 81.165001 104,491,200 3,078.00 1,62M
04-Jun-2020 81.097504 87,560,400 3,117.75 1,83M
05-Jun-2020 80.837502 137,250,400 3,113.25 2,44M
08-Jun-2020 82.562500 95,654,400 3,192.50 1,60M
09-Jun-2020 83.035004 147,712,400 3,227.75 1,70M
10-Jun-2020 86.974998 166,651,600 3,204.75 2,00M
11-Jun-2020 87.327499 201,662,400 3,183.75 3,53M
12-Jun-2020 86.180000 200,146,000 3,011.75 2,87M
15-Jun-2020 83.312500 138,808,800 2,992.75 1,95M
16-Jun-2020 87.864998 165,428,800 3,076.25 1,38M
17-Jun-2020 88.787498 114,406,400 3,122.00 610,88K
18-Jun-2020 87.852501 96,820,400 3,115.00 373,72K
19-Jun-2020 88.660004 264,476,000 3,108.25 36,16K
22-Jun-2020 87.834999 135,445,200 3,040.25 1,39M
23-Jun-2020 91.000000 212,155,600 3,111.75 1,53M
24-Jun-2020 91.250000 192,623,200 3,113.25 2,39M
25-Jun-2020 90.175003 137,522,400 3,046.75 1,97M
26-Jun-2020 91.102501 205,256,800 3,071.25 2,21M
29-Jun-2020 88.312500 130,646,000 2,986.25 1,59M
30-Jun-2020 90.019997 140,223,200 3,046.00 1,72M
01-Jul-2020 91.279999 110,737,200 3,085.25 1,54M
02-Jul-2020 91.962502 114,041,600 3,101.75 1,55M
06-Jul-2020 92.500000 118,655,600 3,121.25 1,46M
07-Jul-2020 93.852501 112,424,400 3,170.00 1,33M
08-Jul-2020 94.180000 117,092,000 3,135.25 1,53M
09-Jul-2020 96.262497 125,642,800 3,166.25 1,88M
10-Jul-2020 95.334999 90,257,200 3,142.25 1,41M
13-Jul-2020 97.264999 191,649,200 3,183.50 2,07M
14-Jul-2020 94.839996 170,989,200 3,149.75 2,26M
15-Jul-2020 98.989998 153,198,000 3,204.00 1,94M
16-Jul-2020 96.562500 110,577,600 3,223.25 1,47M
17-Jul-2020 96.987503 92,186,800 3,198.50 1,26M
20-Jul-2020 96.417503 90,318,000 3,214.50 1,40M
21-Jul-2020 99.172501 103,646,000 3,243.75 1,46M
 22-Jul-2020 96.692497 89,001,600 3,249.25 1,35M
23-Jul-2020 96.997498 197,004,400 3,267.75 1,70M
24-Jul-2020 90.987503 185,438,800 3,230.00 1,76M
27-Jul-2020 93.709999 121,214,000 3,210.75 1,30M
28-Jul-2020 94.367500 103,625,600 3,235.00 1,38M
29-Jul-2020 93.750000 90,329,200 3,215.00 1,22M
30-Jul-2020 94.187500 158,130,000 3,256.75 2,00M
31-Jul-2020 102.885002 374,336,800 3,269.25 2,28M
03-Aug-2020 108.199997 308,151,200 3,272.00 1,25M
04-Aug-2020 109.132500 173,071,600 3,290.75 1,15M
05-Aug-2020 109.377502 121,992,000 3,300.75 1,12M
06-Aug-2020 110.404999 202,428,800 3,317.00 1,35M
07-Aug-2020 113.205002 198,045,600 3,343.75 1,62M
10-Aug-2020 112.599998 212,403,600 3,347.00 1,20M
11-Aug-2020 111.970001 187,902,400 3,350.25 1,73M
12-Aug-2020 110.497498 165,944,800 3,339.50 1,41M
13-Aug-2020 114.430000 210,082,000 3,367.75 1,21M
14-Aug-2020 114.830002 165,565,200 3,369.25 1,08M
17-Aug-2020 116.062500 119,561,600 3,366.00 759,30K
18-Aug-2020 114.352501 105,633,600 3,379.25 1,02M
19-Aug-2020 115.982498 145,538,000 3,388.75 1,37M
20-Aug-2020 115.750000 126,907,200 3,370.25 1,20M
21-Aug-2020 119.262497 338,054,800 3,383.50 1,22M
24-Aug-2020 128.697495 345,937,600 3,398.75 1,28M
25-Aug-2020 124.697502 211,495,600 3,427.00 1,13M
26-Aug-2020 126.180000 163,022,400 3,444.75 1,28M
27-Aug-2020 127.142502 155,552,400 3,479.50 1,63M
28-Aug-2020 126.012497 187,630,000 3,488.00 1,25M
31-Aug-2020 127.580002 225,702,700 3,508.50 1,44M
01-Sep-2020 132.759995 152,470,100 3,493.25 1,28M
02-Sep-2020 137.589996 200,119,000 3,529.00 1,85M
03-Sep-2020 126.910004 257,599,600 3,578.75 2,87M
04-Sep-2020 120.070000 332,607,200 3,454.75 2,99M
08-Sep-2020 113.949997 231,366,600 3,420.50 2,73M
09-Sep-2020 117.260002 176,940,500 3,315.25 2,01M
10-Sep-2020 120.360001 182,274,400 3,396.00 2,33M
11-Sep-2020 114.570000 180,860,300 3,345.25 1,88M
14-Sep-2020 114.720001 140,150,100 3,350.00 1,38M
15-Sep-2020 118.330002 184,642,000 3,379.50 874,37K
16-Sep-2020 115.230003 154,679,000 3,405.00 571,75K
17-Sep-2020 109.720001 178,011,000 3,392.75 384,92K
18-Sep-2020 110.400002 287,104,900 3,347.88 -
21-Sep-2020 104.540001 195,713,800 3,314.50 2,45M
22-Sep-2020 112.680000 183,055,400 3,271.50 1,58M
23-Sep-2020 111.620003 150,718,700 3,303.75 1,98M
24-Sep-2020 105.169998 167,743,300 3,228.00 2,28M
25-Sep-2020 108.430000 149,981,400 3,243.50 1,70M
28-Sep-2020 115.010002 137,672,400 3,291.00 1,50M
29-Sep-2020 114.550003 99,382,200 3,348.75 1,33M
30-Sep-2020 113.790001 142,675,200 3,330.00 2,17M
01-Oct-2020 117.639999 116,120,400 3,344.75 1,52M
02-Oct-2020 112.889999 144,712,000 3,367.00 2,03M
05-Oct-2020 113.910004 106,243,800 3,360.00 1,08M
06-Oct-2020 115.699997 161,498,200 3,392.00 1,70M
07-Oct-2020 114.620003 96,849,000 3,338.00 1,40M
08-Oct-2020 116.250000 83,477,200 3,406.25 1,10M
09-Oct-2020 115.279999 100,506,900 3,447.25 1,19M
12-Oct-2020 120.059998 240,226,800 3,467.50 1,40M
13-Oct-2020 125.269997 262,330,500 3,534.00 1,62M
14-Oct-2020 121.000000 151,062,300 3,502.00 1,54M
15-Oct-2020 118.720001 112,559,200 3,479.25 1,65M
16-Oct-2020 121.279999 115,393,800 3,478.50 1,40M
19-Oct-2020 119.959999 120,639,300 3,471.00 1,65M
20-Oct-2020 116.199997 124,423,700 3,436.00 1,70M
21-Oct-2020 116.669998 89,946,000 3,437.00 1,68M
22-Oct-2020 117.449997 101,988,000 3,430.25 1,50M
23-Oct-2020 116.389999 82,572,600 3,455.75 1,22M
26-Oct-2020 114.010002 111,850,700 3,445.75 1,96M
27-Oct-2020 115.489998 92,276,800 3,394.25 1,57M
28-Oct-2020 115.050003 143,937,800 3,369.00 2,63M
29-Oct-2020 112.370003 146,129,200 3,279.00 1,97M
30-Oct-2020 111.059998 190,272,600 3,268.00 2,49M
02-Nov-2020 109.110001 122,866,900 3,260.00 1,85M
03-Nov-2020 109.660004 107,624,400 3,304.00 1,66M
04-Nov-2020 114.139999 138,235,500 3,362.75 2,81M
05-Nov-2020 117.949997 126,387,100 3,448.00 1,67M
06-Nov-2020 118.320000 114,457,900 3,508.75 1,64M
09-Nov-2020 120.500000 154,515,300 3,522.50 2,61M
10-Nov-2020 115.550003 138,023,400 3,549.50 2,16M
11-Nov-2020 117.190002 112,295,000 3,546.25 1,32M
12-Nov-2020 119.620003 103,162,300 3,574.50 1,69M
13-Nov-2020 119.440002 81,581,900 3,537.50 1,33M
16-Nov-2020 118.919998 91,183,000 3,587.00 1,30M
17-Nov-2020 119.550003 74,271,000 3,625.50 1,27M
18-Nov-2020 118.610001 76,322,100 3,604.50 1,33M
19-Nov-2020 117.589996 74,113,000 3,562.00 1,29M
20-Nov-2020 118.639999 73,604,300 3,560.00 1,19M
23-Nov-2020 117.180000 127,959,300 3,546.50 1,20M
24-Nov-2020 113.910004 113,874,200 3,576.00 1,29M
25-Nov-2020 115.550003 76,499,200 3,635.50 1,02M
27-Nov-2020 116.570000 46,691,300 3,630.25 639,27K
30-Nov-2020 116.970001 169,410,200 3,643.75 1,71M
01-Dec-2020 121.010002 128,166,800 3,631.00 1,37M
02-Dec-2020 122.019997 89,004,200 3,661.25 1,11M
03-Dec-2020 123.519997 78,967,600 3,671.00 1,12M
04-Dec-2020 122.599998 78,260,400 3,668.25 991,86K
07-Dec-2020 122.309998 86,712,000 3,694.75 1,08M
08-Dec-2020 124.370003 82,225,500 3,682.75 1,12M
09-Dec-2020 124.529999 115,089,200 3,707.75 1,79M
10-Dec-2020 120.500000 81,312,200 3,669.50 1,60M
11-Dec-2020 122.430000 86,939,800 3,670.00 1,54M
14-Dec-2020 122.599998 79,184,500 3,677.75 1,49M
15-Dec-2020 124.339996 157,572,300 3,653.00 1,03M
16-Dec-2020 127.410004 98,208,600 3,697.75 584,71K
17-Dec-2020 128.899994 94,359,800 3,704.50 292,92K
18-Dec-2020 128.960007 192,541,500 3,721.50 31,89K
21-Dec-2020 125.019997 121,251,600 3,718.25 1,84M
22-Dec-2020 131.610001 168,904,800 3,685.00 1,10M
23-Dec-2020 132.160004 88,223,700 3,674.25 1,02M
24-Dec-2020 131.320007 54,930,100 3,685.25 369,65K
28-Dec-2020 133.990005 124,486,200 3,682.00 760,65K
29-Dec-2020 138.050003 121,047,300 3,731.00 992,64K
30-Dec-2020 135.580002 96,452,100 3,724.50 770,00K
31-Dec-2020 134.080002 99,116,600 3,725.00 993,34K
04-Jan-2021 133.520004 143,301,900 3,748.75 2,04M
05-Jan-2021 128.889999 97,664,900 3,695.00 1,41M
06-Jan-2021 127.720001 155,088,000 3,717.50 2,13M
07-Jan-2021 128.360001 109,578,200 3,752.50 1,30M
08-Jan-2021 132.429993 105,158,200 3,797.75 1,62M
11-Jan-2021 129.190002 100,620,900 3,815.50 1,29M
12-Jan-2021 128.500000 91,951,100 3,794.25 1,22M
13-Jan-2021 128.759995 88,636,800 3,792.00 1,05M
14-Jan-2021 130.800003 90,221,800 3,808.50 1,17M
15-Jan-2021 128.779999 111,598,500 3,793.00 1,78M
19-Jan-2021 127.779999 90,757,300 3,750.00 1,32M
20-Jan-2021 128.660004 104,319,500 3,796.75 1,25M
21-Jan-2021 133.800003 120,529,500 3,841.50 1,07M
22-Jan-2021 136.279999 114,459,400 3,846.75 1,19M
25-Jan-2021 143.070007 157,611,700 3,835.50 1,76M
26-Jan-2021 143.600006 98,390,600 3,845.00 1,17M
27-Jan-2021 143.429993 140,843,800 3,845.25 2,57M
28-Jan-2021 139.520004 142,621,100 3,735.25 2,15M
29-Jan-2021 135.830002 177,180,600 3,770.25 2,69M
01-Feb-2021 133.750000 106,239,800 3,692.25 1,69M
02-Feb-2021 135.729996 83,305,400 3,764.75 1,42M
03-Feb-2021 135.759995 89,880,900 3,829.50 1,29M
04-Feb-2021 136.300003 84,183,100 3,832.75 1,14M
05-Feb-2021 137.350006 75,524,000 3,864.25 1,14M
08-Feb-2021 136.029999 71,297,200 3,889.00 972,44K
09-Feb-2021 136.619995 76,774,200 3,910.50 881,92K
10-Feb-2021 136.479996 73,046,600 3,912.25 1,56M
11-Feb-2021 135.899994 64,154,400 3,907.00 1,30M
12-Feb-2021 134.350006 60,029,300 3,905.25 1,05M
16-Feb-2021 135.490005 80,206,200 3,936.50 1,45M
17-Feb-2021 131.250000 97,918,500 3,929.00 1,38M
18-Feb-2021 129.199997 96,648,100 3,928.25 1,54M
19-Feb-2021 130.240005 87,525,900 3,910.50 1,43M
22-Feb-2021 128.009995 103,607,600 3,905.50 1,51M
23-Feb-2021 123.760002 157,859,100 3,878.00 2,28M
24-Feb-2021 124.940002 110,691,500 3,876.25 1,94M
25-Feb-2021 124.680000 147,306,500 3,923.50 2,86M
26-Feb-2021 122.589996 164,320,000 3,823.25 3,01M
Open_NFLIX Volume_NFL Open_T-bill volumen
371.46 10967700 167.62 613,23K
364.21 11178600 168.84 71,01K
373.11 6997900 171.72 33,84K
381.03 8364600 170.59 14,45K
377.77 5487300 173.59 8,70K
381.00 8747000 172.16 8,95K
367.70 8147200 175.34 3,91K
343.86 7405500 182.66 0,96K
356.43 7604400 181.69 2,47K
358.92 6036000 182 0,62K
326.50 12071600 184.16 1,66K
330.51 9458200 174.34 1,47K
306.63 10559900 180.31 2,16K
306.19 10013900 181.03 0,17K
302.40 12593600 171.5 0,20K
324.33 10616000 169.28 -
342.31 10853800 190 -
347.89 13449400 178.59 -
369.99 11638700 178.28 -
361.02 8767200 177.53 -
344.00 7229600 177.38 -
359.09 7948800 177.53 -
363.00 8622000 181.06 221,58K
367.93 9366500 179.13 334,84K
376.05 6672500 179.91 244,31K
364.08 4592500 182.41 201,29K
367.47 4860800 181.72 192,45K
365.22 8183900 182.13 163,49K
380.00 7046400 180.59 218,65K
374.01 6908900 179.59 193,57K
371.06 7711300 177.94 188,68K
371.31 11692900 178.34 145,88K
397.50 11581000 177.59 199,37K
413.00 13561200 177.78 235,81K
437.00 16128700 180.59 232,82K
431.00 12616300 180.59 242,58K
435.17 12655800 180.22 139,18K
444.77 23177600 181.13 219,71K
429.73 21123800 182.38 194,43K
419.26 13952300 181.03 212,12K
425.00 8670400 181.72 147,35K
425.00 6277500 181.91 208,95K
419.99 10101200 180.38 189,92K
399.53 9693100 181.94 198,78K
410.31 7954000 181.22 315,50K
415.10 8299900 180.72 174,05K
417.78 7799100 181.47 177,41K
427.56 6286300 180.75 173,52K
429.30 6660700 180.19 273,61K
436.89 5641900 179.03 303,47K
434.14 5054300 180.72 224,64K
436.33 5486000 179.69 214,12K
442.00 4598200 178.84 244,75K
435.69 7014600 180.06 297,03K
444.90 9007500 180.47 282,32K
440.70 7244000 181.56 218,58K
451.16 7780300 181.03 238,15K
453.40 4810500 178.44 231,46K
454.25 5607300 179.16 351,92K
448.56 9117300 179.47 422,08K
437.00 5422300 179.81 339,98K
427.77 7881100 180.13 743,05K
410.38 10446300 178.91 554,83K
417.24 5655100 179.25 232,37K
417.46 5270500 178.94 46,11K
418.83 3743700 179.97 13,74K
425.87 3494800 179.22 2,59K
426.95 4316000 178.84 3,47K
422.39 5410500 177.38 6,98K
407.29 5099600 175.5 4,37K
416.00 5851500 173.78 1,77K
421.65 6797000 174.69 0,40K
436.00 4896900 176 0,72K
428.20 7462900 177.75 0,23K
429.00 6461100 179.25 1,26K
421.40 4467900 179.25 0,74K
425.76 5507900 177.78 0,28K
441.82 6529600 177.19 0,63K
448.73 4277600 178.09 0,30K
449.12 5934500 178.28 2,07K
455.01 6272100 177.75 178,90K
466.50 5948400 177.19 206,36K
468.54 4826200 176.81 266,55K
458.86 4134500 178.06 238,59K
466.39 6804700 177.94 235,82K
445.23 4844000 179.16 215,95K
450.02 4198500 179.31 315,52K
454.00 9705900 178.47 278,15K
485.64 6351500 178.28 203,96K
480.77 7839000 178.56 190,70K
497.31 5669900 178.03 201,68K
498.58 5691700 179.22 216,44K
508.40 5840500 178.63 318,45K
519.73 21605600 180.16 267,22K
567.98 18399000 179.59 214,91K
517.08 15083300 180.09 249,34K
516.30 10066700 179.75 214,60K
526.48 24499000 179.66 177,66K
494.87 24991400 180.06 157,70K
489.14 11940300 179.69 179,10K
506.00 9127200 180.25 186,31K
492.19 6954100 180.34 245,81K
491.13 7722000 180.53 257,40K
468.77 7746200 181.28 248,75K
484.51 7863100 181 209,32K
496.02 5986700 180.47 233,61K
492.25 6611800 181.5 214,20K
480.71 6608600 181.38 238,49K
488.29 5924300 182.13 361,45K
490.86 5873100 182.41 272,35K
498.65 5608000 181.78 216,35K
508.68 4313500 182.97 290,38K
504.11 3725900 181.88 262,82K
505.45 5910300 182.28 276,88K
493.35 4691200 181.47 200,72K
479.75 7329200 181.16 413,65K
471.34 5441200 179.5 369,65K
478.40 3008900 178.63 379,95K
482.82 2943500 177.69 296,41K
484.19 2423500 177.84 262,45K
484.35 3505500 178.25 261,87K
493.93 3156200 178.84 366,24K
484.69 5132500 178.22 333,61K
496.46 3921300 179.13 317,80K
495.44 4762200 179.69 381,25K
488.19 5727700 179.22 786,57K
492.50 20373700 178.41 701,51K
537.78 9062900 178.03 653,75K
532.00 4417500 176.13 202,19K
521.16 4941400 176.66 21,29K
532.60 9581900 177.03 9,90K
553.78 5886900 178.03 7,75K
545.00 9071100 178.91 4,46K
520.18 8270100 179.16 1,40K
498.40 5572700 177.03 1,16K
519.21 6848100 178.28 1,87K
503.35 6240200 177.66 0,42K
486.49 5035200 177.72 0,23K
480.62 7359100 178.13 0,31K
484.00 5337000 177.88 0,40K
499.99 4394900 178.75 3,90K
475.16 5379300 178.03 0,16K
472.51 6717700 178.16 0,26K
467.69 5457500 178.03 0,11K
489.01 3482300 176.63 231,06K
491.04 3726400 176.5 274,68K
470.53 3727200 176.59 299,95K
474.39 3769400 176.88 222,21K
489.11 4773500 177.13 171,44K
489.50 3541500 177.06 226,49K
492.57 4634100 177.09 528,48K
506.03 8153700 176.09 391,88K
516.43 6071200 176.22 406,42K
506.80 4088100 175.69 366,14K
518.72 4199000 173.75 496,29K
518.00 7988700 174.88 361,52K
533.48 5386500 173.59 313,83K
537.83 4781300 173.75 314,07K
548.81 5391100 174.09 63,66K
540.56 5602500 174.38 271,31K
562.61 9510100 175.16 246,01K
545.52 5113100 175.25 331,64K
549.50 6347400 175.09 301,59K
537.07 7567500 174.75 300,81K
528.14 10047200 174.25 329,99K
501.03 17405700 173.66 423,39K
494.69 6997900 172.91 368,73K
488.11 4927900 171.97 308,62K
487.03 6186100 172.72 347,92K
490.01 3627200 173.53 275,06K
486.36 5992700 174.38 383,14K
488.50 11120700 174.25 484,60K
502.01 7807900 173.22 580,59K
478.87 4408200 172.16 342,06K
484.93 3690200 172.81 348,83K
495.36 5137300 171.16 836,46K
506.56 5372800 174.63 436,11K
515.00 4236300 174.75 372,35K
485.54 10419700 173.03 646,82K
470.95 8306100 171 451,24K
483.00 5460500 170.22 107,14K
491.00 5063700 170.53 440,70K
486.77 3002700 172.34 248,28K
480.00 3953600 172.09 311,51K
480.12 3698100 171.88 327,79K
481.95 3629200 172.91 389,41K
482.00 2254700 172.78 463,70K
485.22 4253400 173.91 483,65K
490.46 5416600 174.22 825,77K
478.84 3550500 173.5 956,03K
485.13 3598600 172.97 546,55K
486.58 2805800 172.88 112,88K
490.08 3530900 173.88 35,36K
492.34 5063200 173.84 31,20K
501.62 3028400 171.97 17,98K
502.99 2826100 171.44 5,83K
497.50 3666200 172.16 11,39K
500.01 4289300 170.38 3,66K
517.90 4229000 171.69 9,79K
510.53 4178800 171.84 1,27K
494.56 3018200 171.78 1,65K
495.00 3210900 173 1,56K
505.44 5770400 172.34 5,43K
518.50 3398200 172.88 5,42K
520.11 3682400 172.25 8,40K
529.00 3193400 171.75 4,44K
533.20 4502700 171.81 12,61K
530.05 3894000 171.63 2,08K
527.69 1906600 172.59 225,57K
524.76 2393200 173.06 347,33K
515.12 1144000 172.28 109,35K
516.43 2891900 172.94 191,82K
519.90 4022400 172.88 222,93K
530.13 1876300 172.56 227,29K
525.53 5392300 172.88 213,62K
539.00 4444400 172.84 404,38K
521.55 3133900 173.03 425,61K
511.97 5346200 171.94 691,30K
508.28 3686400 169.72 412,16K
511.31 2973900 168.94 517,11K
507.84 3812700 168.47 317,35K
500.00 5990400 168.06 415,76K
495.50 5032100 168.34 469,07K
507.35 4177400 169.41 455,22K
500.00 5895800 168.13 340,57K
501.00 12315800 169.03 398,51K
565.42 32637500 169 297,41K
582.45 11840600 169.16 393,19K
582.10 7550800 168.41 319,67K
567.00 7207300 168.97 358,66K
554.73 5023800 170.13 292,02K
550.71 8670300 170.03 430,44K
535.88 5969000 170.41 480,41K
538.00 4321500 169.72 610,93K
536.79 3547500 169.25 310,47K
542.01 3767600 168.84 289,93K
550.17 3172300 168.56 311,98K
539.81 5164500 167.59 333,61K
552.26 2374300 167.34 551,32K
555.00 2791700 166.69 409,25K
546.00 3703500 166.91 318,35K
562.50 3991300 167.06 412,92K
564.44 2726700 167.72 434,47K
556.94 2195900 167.03 411,27K
557.29 2622400 165.81 680,30K
550.99 2069600 163.94 700,19K
549.00 2456200 165.03 494,06K
548.00 2838600 164.41 616,23K
534.99 3076900 163.03 996,76K
525.00 4133500 162.47 1,08M
539.80 3242400 162.56 962,84K
550.27 4245800 161.59 416,92K
546.51 3755574 160.06 31,52K
 Date Open_APPL Volume_APPL RENTABILID R+1
27-Feb-2020 70.275002 320,605,600
28-Feb-2020 64.315002 426,884,800 -0.084809674 0.9151903261
02-Mar-2020 70.570000 341,397,200 0.0972556605 1.0972556605
03-Mar-2020 75.917503 319,475,600 0.0757758679 1.0757758679
04-Mar-2020 74.110001 219,178,400 -0.023808765 0.9761912348
05-Mar-2020 73.879997 187,572,800 -0.003103549 0.9968964513
06-Mar-2020 70.500000 226,176,800 -0.045749826 0.9542501741
09-Mar-2020 65.937500 286,744,800 -0.064716312 0.9352836879
10-Mar-2020 69.285004 285,290,000 0.0507678332 1.0507678332
11-Mar-2020 69.347504 255,598,800 0.0009020711 1.0009020711
12-Mar-2020 63.985001 418,474,000 -0.077327989 0.9226720114
13-Mar-2020 66.222504 370,732,000 0.0349691797 1.0349691797
16-Mar-2020 60.487499 322,423,600 -0.086602056 0.913397944
17-Mar-2020 61.877499 324,056,000 0.0229799549 1.0229799549
18-Mar-2020 59.942501 300,233,600 -0.031271432 0.968728568
19-Mar-2020 61.847500 271,857,200 0.0317804391 1.0317804391
20-Mar-2020 61.794998 401,693,200 -0.000848894 0.9991511055
23-Mar-2020 57.020000 336,752,800 -0.077271594 0.9227284059
24-Mar-2020 59.090000 287,531,200 0.0363030516 1.0363030516
25-Mar-2020 62.687500 303,602,000 0.0608817059 1.0608817059
26-Mar-2020 61.630001 252,087,200 -0.016869376 0.9831306241
27-Mar-2020 63.187500 204,216,800 0.0252717666 1.0252717666
30-Mar-2020 62.685001 167,976,400 -0.007952506 0.9920474936
31-Mar-2020 63.900002 197,002,000 0.0193826431 1.0193826431
01-Apr-2020 61.625000 176,218,400 -0.035602534 0.9643974659
02-Apr-2020 60.084999 165,934,000 -0.024989874 0.9750101258
03-Apr-2020 60.700001 129,880,000 0.0102355332 1.0102355332
06-Apr-2020 62.724998 201,820,400 0.0333607408 1.0333607408
07-Apr-2020 67.699997 202,887,200 0.0793144545 1.0793144545
08-Apr-2020 65.684998 168,895,200 -0.02976365 0.9702363502
09-Apr-2020 67.175003 162,116,400 0.022684099 1.022684099
13-Apr-2020 67.077499 131,022,800 -0.001451492 0.9985485077
14-Apr-2020 70.000000 194,994,800 0.0435690216 1.0435690216
15-Apr-2020 70.599998 131,154,400 0.0085714 1.0085714
16-Apr-2020 71.845001 157,125,200 0.0176346039 1.0176346039
17-Apr-2020 71.172501 215,250,000 -0.009360429 0.9906395714
20-Apr-2020 69.487503 130,015,200 -0.023674846 0.976325154
21-Apr-2020 69.070000 180,991,600 -0.006008318 0.9939916822
22-Apr-2020 68.402496 117,057,200 -0.009664167 0.9903358332
23-Apr-2020 68.967499 124,814,400 0.0082599764 1.0082599764
24-Apr-2020 69.300003 126,508,800 0.0048211695 1.0048211695
27-Apr-2020 70.449997 117,087,600 0.0165944293 1.0165944293
28-Apr-2020 71.269997 112,004,800 0.0116394611 1.0116394611
29-Apr-2020 71.182503 137,280,800 -0.001227641 0.9987723586
30-Apr-2020 72.489998 183,064,000 0.0183682077 1.0183682077
01-May-2020 71.562500 240,616,800 -0.012794841 0.987205159
04-May-2020 72.292503 133,568,000 0.0102009153 1.0102009153
05-May-2020 73.764999 147,751,200 0.0203685851 1.0203685851
06-May-2020 75.114998 142,333,600 0.0183013491 1.0183013491
07-May-2020 75.805000 115,215,200 0.0091859418 1.0091859418
08-May-2020 76.410004 134,048,000 0.0079810567 1.0079810567
11-May-2020 77.025002 145,946,400 0.0080486581 1.0080486581
12-May-2020 79.457497 162,301,200 0.0315805899 1.0315805899
13-May-2020 78.037498 200,622,400 -0.017871177 0.9821288229
14-May-2020 76.127502 158,929,200 -0.024475362 0.9755246382
15-May-2020 75.087502 166,348,400 -0.013661292 0.9863387084
18-May-2020 78.292503 135,372,400 0.0426835481 1.0426835481
19-May-2020 78.757500 101,729,600 0.0059392277 1.0059392277
20-May-2020 79.169998 111,504,800 0.005237571 1.005237571
21-May-2020 79.665001 102,688,800 0.0062524064 1.0062524064
22-May-2020 78.942497 81,803,200 -0.009069277 0.9909307225
26-May-2020 80.875000 125,522,000 0.0244798819 1.0244798819
27-May-2020 79.035004 112,945,200 -0.02275111 0.9772488903
28-May-2020 79.192497 133,560,800 0.0019926993 1.0019926993
29-May-2020 79.812500 153,598,000 0.0078290624 1.0078290624
01-Jun-2020 79.437500 80,791,200 -0.004698512 0.9953014879
02-Jun-2020 80.187500 87,642,800 0.0094413847 1.0094413847
03-Jun-2020 81.165001 104,491,200 0.0121901917 1.0121901917
04-Jun-2020 81.097504 87,560,400 -0.000831602 0.9991683977
05-Jun-2020 80.837502 137,250,400 -0.003206042 0.996793958
08-Jun-2020 82.562500 95,654,400 0.021339081 1.021339081
09-Jun-2020 83.035004 147,712,400 0.0057229856 1.0057229856
10-Jun-2020 86.974998 166,651,600 0.047449796 1.047449796
11-Jun-2020 87.327499 201,662,400 0.0040529004 1.0040529004
12-Jun-2020 86.180000 200,146,000 -0.013140179 0.9868598206
15-Jun-2020 83.312500 138,808,800 -0.033273381 0.9667266187
16-Jun-2020 87.864998 165,428,800 0.0546436369 1.0546436369
17-Jun-2020 88.787498 114,406,400 0.0104990613 1.0104990613
18-Jun-2020 87.852501 96,820,400 -0.010530728 0.9894692719
19-Jun-2020 88.660004 264,476,000 0.0091915767 1.0091915767
22-Jun-2020 87.834999 135,445,200 -0.009305267 0.9906947331
23-Jun-2020 91.000000 212,155,600 0.0360334836 1.0360334836
24-Jun-2020 91.250000 192,623,200 0.0027472527 1.0027472527
25-Jun-2020 90.175003 137,522,400 -0.011780789 0.988219211
26-Jun-2020 91.102501 205,256,800 0.0102855333 1.0102855333
29-Jun-2020 88.312500 130,646,000 -0.030624856 0.9693751437
30-Jun-2020 90.019997 140,223,200 0.0193347148 1.0193347148
01-Jul-2020 91.279999 110,737,200 0.0139969123 1.0139969123
02-Jul-2020 91.962502 114,041,600 0.0074770268 1.0074770268
06-Jul-2020 92.500000 118,655,600 0.0058447518 1.0058447518
07-Jul-2020 93.852501 112,424,400 0.0146216324 1.0146216324
08-Jul-2020 94.180000 117,092,000 0.0034895074 1.0034895074
09-Jul-2020 96.262497 125,642,800 0.0221118815 1.0221118815
10-Jul-2020 95.334999 90,257,200 -0.009635092 0.9903649082
13-Jul-2020 97.264999 191,649,200 0.0202444015 1.0202444015
14-Jul-2020 94.839996 170,989,200 -0.024931918 0.9750680818
15-Jul-2020 98.989998 153,198,000 0.043757931 1.043757931
16-Jul-2020 96.562500 110,577,600 -0.024522659 0.9754773407
17-Jul-2020 96.987503 92,186,800 0.0044013256 1.0044013256
20-Jul-2020 96.417503 90,318,000 -0.005877046 0.9941229542
21-Jul-2020 99.172501 103,646,000 0.0285736294 1.0285736294
22-Jul-2020 96.692497 89,001,600 -0.025006972 0.9749930276
23-Jul-2020 96.997498 197,004,400 0.0031543399 1.0031543399
24-Jul-2020 90.987503 185,438,800 -0.06196031 0.9380396905
27-Jul-2020 93.709999 121,214,000 0.0299216476 1.0299216476
28-Jul-2020 94.367500 103,625,600 0.0070163377 1.0070163377
 29-Jul-2020 93.750000 90,329,200 -0.006543566 0.9934564336
30-Jul-2020 94.187500 158,130,000 0.0046666667 1.0046666667
31-Jul-2020 102.885002 374,336,800 0.0923424234 1.0923424234
03-Aug-2020 108.199997 308,151,200 0.0516595704 1.0516595704
04-Aug-2020 109.132500 173,071,600 0.0086183274 1.0086183274
05-Aug-2020 109.377502 121,992,000 0.0022449958 1.0022449958
06-Aug-2020 110.404999 202,428,800 0.0093940434 1.0093940434
07-Aug-2020 113.205002 198,045,600 0.0253611976 1.0253611976
10-Aug-2020 112.599998 212,403,600 -0.005344322 0.9946556778
11-Aug-2020 111.970001 187,902,400 -0.005595 0.9944049999
12-Aug-2020 110.497498 165,944,800 -0.013150871 0.9868491293
13-Aug-2020 114.430000 210,082,000 0.0355890592 1.0355890592
14-Aug-2020 114.830002 165,565,200 0.0034956043 1.0034956043
17-Aug-2020 116.062500 119,561,600 0.0107332403 1.0107332403
18-Aug-2020 114.352501 105,633,600 -0.014733432 0.9852665676
19-Aug-2020 115.982498 145,538,000 0.0142541439 1.0142541439
20-Aug-2020 115.750000 126,907,200 -0.002004596 0.9979954044
21-Aug-2020 119.262497 338,054,800 0.0303455464 1.0303455464
24-Aug-2020 128.697495 345,937,600 0.0791111895 1.0791111895
25-Aug-2020 124.697502 211,495,600 -0.031080582 0.9689194184
26-Aug-2020 126.180000 163,022,400 0.0118887546 1.0118887546
27-Aug-2020 127.142502 155,552,400 0.0076280076 1.0076280076
28-Aug-2020 126.012497 187,630,000 -0.008887705 0.9911122954
31-Aug-2020 127.580002 225,702,700 0.0124392821 1.0124392821
01-Sep-2020 132.759995 152,470,100 0.0406019197 1.0406019197
02-Sep-2020 137.589996 200,119,000 0.0363814491 1.0363814491
03-Sep-2020 126.910004 257,599,600 -0.077621864 0.9223781357
04-Sep-2020 120.070000 332,607,200 -0.053896492 0.9461035081
08-Sep-2020 113.949997 231,366,600 -0.050970292 0.9490297077
09-Sep-2020 117.260002 176,940,500 0.0290478726 1.0290478726
10-Sep-2020 120.360001 182,274,400 0.0264369687 1.0264369687
11-Sep-2020 114.570000 180,860,300 -0.048105691 0.9518943091
14-Sep-2020 114.720001 140,150,100 0.001309252 1.001309252
15-Sep-2020 118.330002 184,642,000 0.0314679303 1.0314679303
16-Sep-2020 115.230003 154,679,000 -0.026197912 0.9738020878
17-Sep-2020 109.720001 178,011,000 -0.047817425 0.9521825752
18-Sep-2020 110.400002 287,104,900 0.0061976029 1.0061976029
21-Sep-2020 104.540001 195,713,800 -0.053079718 0.9469202818
22-Sep-2020 112.680000 183,055,400 0.0778649218 1.0778649218
23-Sep-2020 111.620003 150,718,700 -0.009407144 0.9905928559
24-Sep-2020 105.169998 167,743,300 -0.057785386 0.9422146136
25-Sep-2020 108.430000 149,981,400 0.0309974523 1.0309974523
28-Sep-2020 115.010002 137,672,400 0.0606843309 1.0606843309
29-Sep-2020 114.550003 99,382,200 -0.003999643 0.9960003566
30-Sep-2020 113.790001 142,675,200 -0.006634675 0.9933653254
01-Oct-2020 117.639999 116,120,400 0.0338342382 1.0338342382
02-Oct-2020 112.889999 144,712,000 -0.040377423 0.959622577
05-Oct-2020 113.910004 106,243,800 0.0090353885 1.0090353885
06-Oct-2020 115.699997 161,498,200 0.0157140983 1.0157140983
07-Oct-2020 114.620003 96,849,000 -0.009334434 0.9906655659
08-Oct-2020 116.250000 83,477,200 0.0142208773 1.0142208773
09-Oct-2020 115.279999 100,506,900 -0.008344095 0.9916559054
12-Oct-2020 120.059998 240,226,800 0.0414642526 1.0414642526
13-Oct-2020 125.269997 262,330,500 0.0433949616 1.0433949616
14-Oct-2020 121.000000 151,062,300 -0.03408635 0.9659136497
15-Oct-2020 118.720001 112,559,200 -0.018842967 0.9811570331
16-Oct-2020 121.279999 115,393,800 0.0215633253 1.0215633253
19-Oct-2020 119.959999 120,639,300 -0.010883905 0.9891160949
20-Oct-2020 116.199997 124,423,700 -0.031343798 0.9686562018
21-Oct-2020 116.669998 89,946,000 0.0040447591 1.0040447591
22-Oct-2020 117.449997 101,988,000 0.0066855148 1.0066855148
23-Oct-2020 116.389999 82,572,600 -0.0090251 0.9909748997
26-Oct-2020 114.010002 111,850,700 -0.020448467 0.9795515335
27-Oct-2020 115.489998 92,276,800 0.0129812821 1.0129812821
28-Oct-2020 115.050003 143,937,800 -0.00380981 0.9961901896
29-Oct-2020 112.370003 146,129,200 -0.023294219 0.9767057807
30-Oct-2020 111.059998 190,272,600 -0.01165796 0.98834204
02-Nov-2020 109.110001 122,866,900 -0.01755805 0.98244195
03-Nov-2020 109.660004 107,624,400 0.005040812 1.005040812
04-Nov-2020 114.139999 138,235,500 0.0408535002 1.0408535002
05-Nov-2020 117.949997 126,387,100 0.0333800423 1.0333800423
06-Nov-2020 118.320000 114,457,900 0.0031369479 1.0031369479
09-Nov-2020 120.500000 154,515,300 0.0184246112 1.0184246112
10-Nov-2020 115.550003 138,023,400 -0.041078813 0.9589211867
11-Nov-2020 117.190002 112,295,000 0.014192981 1.014192981
12-Nov-2020 119.620003 103,162,300 0.0207355658 1.0207355658
13-Nov-2020 119.440002 81,581,900 -0.001504773 0.9984952266
16-Nov-2020 118.919998 91,183,000 -0.004353684 0.9956463162
17-Nov-2020 119.550003 74,271,000 0.0052977212 1.0052977212
18-Nov-2020 118.610001 76,322,100 -0.007862835 0.9921371646
19-Nov-2020 117.589996 74,113,000 -0.008599654 0.9914003457
20-Nov-2020 118.639999 73,604,300 0.0089293565 1.0089293565
23-Nov-2020 117.180000 127,959,300 -0.012306128 0.9876938721
24-Nov-2020 113.910004 113,874,200 -0.027905752 0.9720942482
25-Nov-2020 115.550003 76,499,200 0.0143973219 1.0143973219
27-Nov-2020 116.570000 46,691,300 0.0088273213 1.0088273213
30-Nov-2020 116.970001 169,410,200 0.0034314232 1.0034314232
01-Dec-2020 121.010002 128,166,800 0.0345387789 1.0345387789
02-Dec-2020 122.019997 89,004,200 0.0083463762 1.0083463762
03-Dec-2020 123.519997 78,967,600 0.012293067 1.012293067
04-Dec-2020 122.599998 78,260,400 -0.007448179 0.9925518214
07-Dec-2020 122.309998 86,712,000 -0.002365416 0.997634584
08-Dec-2020 124.370003 82,225,500 0.0168424907 1.0168424907
09-Dec-2020 124.529999 115,089,200 0.0012864517 1.0012864517
10-Dec-2020 120.500000 81,312,200 -0.032361672 0.9676383279
11-Dec-2020 122.430000 86,939,800 0.0160165975 1.0160165975
14-Dec-2020 122.599998 79,184,500 0.0013885322 1.0013885322
15-Dec-2020 124.339996 157,572,300 0.0141924798 1.0141924798
16-Dec-2020 127.410004 98,208,600 0.0246904303 1.0246904303
17-Dec-2020 128.899994 94,359,800 0.0116944506 1.0116944506
18-Dec-2020 128.960007 192,541,500 0.000465578 1.000465578
21-Dec-2020 125.019997 121,251,600 -0.030552185 0.9694478149
22-Dec-2020 131.610001 168,904,800 0.0527115994 1.0527115994
23-Dec-2020 132.160004 88,223,700 0.0041790365 1.0041790365
24-Dec-2020 131.320007 54,930,100 -0.006355909 0.9936440907
28-Dec-2020 133.990005 124,486,200 0.0203319971 1.0203319971
29-Dec-2020 138.050003 121,047,300 0.0303007527 1.0303007527
30-Dec-2020 135.580002 96,452,100 -0.017892075 0.9821079251
31-Dec-2020 134.080002 99,116,600 -0.011063579 0.9889364215
04-Jan-2021 133.520004 143,301,900 -0.004176596 0.995823404
05-Jan-2021 128.889999 97,664,900 -0.034676489 0.9653235106
06-Jan-2021 127.720001 155,088,000 -0.009077493 0.9909225075
07-Jan-2021 128.360001 109,578,200 0.0050109614 1.0050109614
08-Jan-2021 132.429993 105,158,200 0.0317076345 1.0317076345
11-Jan-2021 129.190002 100,620,900 -0.024465689 0.9755343112
12-Jan-2021 128.500000 91,951,100 -0.005340986 0.9946590139
13-Jan-2021 128.759995 88,636,800 0.0020233074 1.0020233074
14-Jan-2021 130.800003 90,221,800 0.0158434924 1.0158434924
15-Jan-2021 128.779999 111,598,500 -0.015443455 0.9845565447
19-Jan-2021 127.779999 90,757,300 -0.007765181 0.992234819
20-Jan-2021 128.660004 104,319,500 0.0068868759 1.0068868759
21-Jan-2021 133.800003 120,529,500 0.0399502475 1.0399502475
22-Jan-2021 136.279999 114,459,400 0.0185350967 1.0185350967
25-Jan-2021 143.070007 157,611,700 0.0498239511 1.0498239511
26-Jan-2021 143.600006 98,390,600 0.0037044732 1.0037044732
27-Jan-2021 143.429993 140,843,800 -0.001183934 0.9988160655
28-Jan-2021 139.520004 142,621,100 -0.027260609 0.9727393907
29-Jan-2021 135.830002 177,180,600 -0.026447835 0.9735521653
01-Feb-2021 133.750000 106,239,800 -0.015313274 0.9846867263
02-Feb-2021 135.729996 83,305,400 0.0148037084 1.0148037084
03-Feb-2021 135.759995 89,880,900 0.0002210197 1.0002210197
04-Feb-2021 136.300003 84,183,100 0.0039776666 1.0039776666
05-Feb-2021 137.350006 75,524,000 0.0077036169 1.0077036169
08-Feb-2021 136.029999 71,297,200 -0.009610535 0.9903894653
09-Feb-2021 136.619995 76,774,200 0.0043372492 1.0043372492
10-Feb-2021 136.479996 73,046,600 -0.001024733 0.9989752671
11-Feb-2021 135.899994 64,154,400 -0.004249722 0.9957502783
12-Feb-2021 134.350006 60,029,300 -0.011405357 0.9885946426
16-Feb-2021 135.490005 80,206,200 0.0084852918 1.0084852918
17-Feb-2021 131.250000 97,918,500 -0.031293858 0.9687061418
18-Feb-2021 129.199997 96,648,100 -0.01561907 0.9843809295
19-Feb-2021 130.240005 87,525,900 0.0080495977 1.0080495977
22-Feb-2021 128.009995 103,607,600 -0.017122312 0.982877688
23-Feb-2021 123.760002 157,859,100 -0.033200478 0.9667995222
24-Feb-2021 124.940002 110,691,500 0.0095345829 1.0095345829
25-Feb-2021 124.680000 147,306,500 -0.002081015 0.9979189851
26-Feb-2021 122.589996 164,320,000 -0.016762945 0.9832370549
RENTABILIDAD DIARIA 1.74443248
1.00221049
RENT PROMED DIARIA 0.00221049

1.74443248

RENTAB ANUAL 0.74443248

Date Apertura_SP500 Volumen_SP500 RENTABILIDAD RENTA +1
27-Feb-2020
28-Feb-2020 2,950.00 5,72M
02-Mar-2020 2,900.00 3,69M -0.01694915254 0.98305085
03-Mar-2020 3,077.00 3,75M 0.061034482759 1.06103448
04-Mar-2020 2,988.25 2,59M -0.02884302892 0.97115697
05-Mar-2020 3,109.25 2,81M 0.040491926713 1.04049193
06-Mar-2020 3,024.25 3,16M -0.02733778242 0.97266222
09-Mar-2020 2,916.00 2,67M -0.03579399851 0.964206
10-Mar-2020 2,733.00 3,42M -0.06275720165 0.9372428
11-Mar-2020 2,859.50 2,99M 0.046286132455 1.04628613
12-Mar-2020 2,738.00 4,37M -0.04248994579 0.95751005
13-Mar-2020 2,429.50 3,42M -0.1126734843 0.88732652
16-Mar-2020 2,673.75 2,38M 0.100535089525 1.10053509
17-Mar-2020 2,417.25 1,68M -0.09593267882 0.90406732
18-Mar-2020 2,478.50 976,54K 0.025338711346 1.02533871
19-Mar-2020 2,414.25 631,23K -0.02592293726 0.97407706
20-Mar-2020 2,364.25 71,68K -0.02071036554 0.97928963
23-Mar-2020 2,220.25 3,08M -0.06090726446 0.93909274
24-Mar-2020 2,233.25 2,64M 0.005855196487 1.0058552
25-Mar-2020 2,442.75 3,04M 0.093809470503 1.09380947
26-Mar-2020 2,471.00 2,41M 0.011564834715 1.01156483
27-Mar-2020 2,627.75 2,32M 0.063435855929 1.06343586
30-Mar-2020 2,459.00 1,84M -0.06421843783 0.93578156
31-Mar-2020 2,613.25 2,25M 0.062728751525 1.06272875
01-Apr-2020 2,562.00 2,09M -0.01961159476 0.98038841
02-Apr-2020 2,459.00 2,15M -0.04020296643 0.95979703
03-Apr-2020 2,513.75 1,76M 0.022265148434 1.02226515
06-Apr-2020 2,485.00 2,03M -0.01143709597 0.9885629
07-Apr-2020 2,645.50 2,49M 0.064587525151 1.06458753
08-Apr-2020 2,640.50 1,92M -0.00189000189 0.99811
09-Apr-2020 2,737.75 2,34M 0.036830145806 1.03683015
13-Apr-2020 2,811.00 1,57M 0.026755547439 1.02675555
14-Apr-2020 2,760.00 1,72M -0.01814300961 0.98185699
15-Apr-2020 2,843.75 1,83M 0.030344202899 1.0303442
16-Apr-2020 2,767.75 1,75M -0.02672527473 0.97327473
17-Apr-2020 2,863.00 1,92M 0.03441423539 1.03441424
20-Apr-2020 2,861.50 1,57M -0.00052392595 0.99947607
21-Apr-2020 2,807.00 1,97M -0.01904595492 0.98095405
22-Apr-2020 2,737.25 1,37M -0.0248485928 0.97515141
23-Apr-2020 2,790.50 1,70M 0.0194538314 1.01945383
24-Apr-2020 2,777.00 1,29M -0.00483784268 0.99516216
27-Apr-2020 2,829.00 1,22M 0.018725243068 1.01872524
28-Apr-2020 2,867.75 1,61M 0.013697419583 1.01369742
29-Apr-2020 2,870.50 1,74M 0.000958939935 1.00095894
30-Apr-2020 2,956.50 2,03M 0.029959937293 1.02995994
01-May-2020 2,871.50 1,65M -0.0287502114 0.97124979
04-May-2020 2,789.00 1,51M -0.02873062859 0.97126937
05-May-2020 2,827.00 1,47M 0.013624955181 1.01362496
06-May-2020 2,857.75 1,47M 0.010877255041 1.01087726
07-May-2020 2,832.00 1,49M -0.00901058525 0.99098941
08-May-2020 2,882.00 1,33M 0.017655367232 1.01765537
11-May-2020 2,920.75 1,53M 0.013445523942 1.01344552
12-May-2020 2,919.25 1,82M -0.00051356672 0.99948643
13-May-2020 2,839.75 2,59M -0.02723302218 0.97276698
14-May-2020 2,820.25 2,50M -0.00686680166 0.9931332
15-May-2020 2,846.25 1,90M 0.009219040865 1.00921904
18-May-2020 2,859.75 1,78M 0.004743083004 1.00474308
19-May-2020 2,945.00 1,57M 0.029810298103 1.0298103
20-May-2020 2,913.50 1,53M -0.01069609508 0.9893039
21-May-2020 2,972.25 1,61M 0.0201647503 1.02016475
22-May-2020 2,936.75 1,38M -0.01194381361 0.98805619
26-May-2020 2,948.50 1,80M 0.004001021537 1.00400102
27-May-2020 2,994.00 2,11M 0.015431575377 1.01543158
28-May-2020 3,035.00 1,88M 0.013694054776 1.01369405
29-May-2020 3,036.00 2,26M 0.000329489292 1.00032949
01-Jun-2020 3,029.75 1,28M -0.00205862978 0.99794137
02-Jun-2020 3,052.75 1,46M 0.007591385428 1.00759139
03-Jun-2020 3,078.00 1,62M 0.008271230857 1.00827123
04-Jun-2020 3,117.75 1,83M 0.012914230019 1.01291423
05-Jun-2020 3,113.25 2,44M -0.00144334857 0.99855665
08-Jun-2020 3,192.50 1,60M 0.025455713483 1.02545571
09-Jun-2020 3,227.75 1,70M 0.011041503524 1.0110415
10-Jun-2020 3,204.75 2,00M -0.00712570676 0.99287429
11-Jun-2020 3,183.75 3,53M -0.00655277323 0.99344723
12-Jun-2020 3,011.75 2,87M -0.05402434236 0.94597566
15-Jun-2020 2,992.75 1,95M -0.00630862455 0.99369138
16-Jun-2020 3,076.25 1,38M 0.02790076017 1.02790076
17-Jun-2020 3,122.00 610,88K 0.014872003251 1.014872
18-Jun-2020 3,115.00 373,72K -0.00224215247 0.99775785
19-Jun-2020 3,108.25 36,16K -0.00216693419 0.99783307
22-Jun-2020 3,040.25 1,39M -0.02187726212 0.97812274
23-Jun-2020 3,111.75 1,53M 0.023517802812 1.0235178
24-Jun-2020 3,113.25 2,39M 0.000482043866 1.00048204
25-Jun-2020 3,046.75 1,97M -0.02136031478 0.97863969
26-Jun-2020 3,071.25 2,21M 0.008041355543 1.00804136
29-Jun-2020 2,986.25 1,59M -0.02767602768 0.97232397
30-Jun-2020 3,046.00 1,72M 0.020008371704 1.02000837
01-Jul-2020 3,085.25 1,54M 0.012885751806 1.01288575
02-Jul-2020 3,101.75 1,55M 0.005348026902 1.00534803
06-Jul-2020 3,121.25 1,46M 0.006286773596 1.00628677
07-Jul-2020 3,170.00 1,33M 0.015618742491 1.01561874
08-Jul-2020 3,135.25 1,53M -0.01096214511 0.98903785
09-Jul-2020 3,166.25 1,88M 0.009887568774 1.00988757
10-Jul-2020 3,142.25 1,41M -0.00757994473 0.99242006
13-Jul-2020 3,183.50 2,07M 0.013127536001 1.01312754
14-Jul-2020 3,149.75 2,26M -0.01060153919 0.98939846
15-Jul-2020 3,204.00 1,94M 0.017223589174 1.01722359
16-Jul-2020 3,223.25 1,47M 0.006008114856 1.00600811
17-Jul-2020 3,198.50 1,26M -0.00767858528 0.99232141
20-Jul-2020 3,214.50 1,40M 0.005002344849 1.00500234
21-Jul-2020 3,243.75 1,46M 0.009099393374 1.00909939
22-Jul-2020 3,249.25 1,35M 0.001695568401 1.00169557
23-Jul-2020 3,267.75 1,70M 0.005693621605 1.00569362
24-Jul-2020 3,230.00 1,76M -0.01155229133 0.98844771
27-Jul-2020 3,210.75 1,30M -0.00595975232 0.99404025
28-Jul-2020 3,235.00 1,38M 0.007552752472 1.00755275
29-Jul-2020 3,215.00 1,22M -0.00618238022 0.99381762
 30-Jul-2020 3,256.75 2,00M 0.01298600311 1.012986
31-Jul-2020 3,269.25 2,28M 0.003838182237 1.00383818
03-Aug-2020 3,272.00 1,25M 0.000841171523 1.00084117
04-Aug-2020 3,290.75 1,15M 0.005730440098 1.00573044
05-Aug-2020 3,300.75 1,12M 0.003038820937 1.00303882
06-Aug-2020 3,317.00 1,35M 0.004923123533 1.00492312
07-Aug-2020 3,343.75 1,62M 0.008064516129 1.00806452
10-Aug-2020 3,347.00 1,20M 0.000971962617 1.00097196
11-Aug-2020 3,350.25 1,73M 0.000971018823 1.00097102
12-Aug-2020 3,339.50 1,41M -0.00320871577 0.99679128
13-Aug-2020 3,367.75 1,21M 0.008459350202 1.00845935
14-Aug-2020 3,369.25 1,08M 0.000445401232 1.0004454
17-Aug-2020 3,366.00 759,30K -0.00096460637 0.99903539
18-Aug-2020 3,379.25 1,02M 0.003936423054 1.00393642
19-Aug-2020 3,388.75 1,37M 0.002811274691 1.00281127
20-Aug-2020 3,370.25 1,20M -0.00545924013 0.99454076
21-Aug-2020 3,383.50 1,22M 0.003931459091 1.00393146
24-Aug-2020 3,398.75 1,28M 0.004507167135 1.00450717
25-Aug-2020 3,427.00 1,13M 0.008311879367 1.00831188
26-Aug-2020 3,444.75 1,28M 0.005179457251 1.00517946
27-Aug-2020 3,479.50 1,63M 0.010087814791 1.01008781
28-Aug-2020 3,488.00 1,25M 0.002442879724 1.00244288
31-Aug-2020 3,508.50 1,44M 0.005877293578 1.00587729
01-Sep-2020 3,493.25 1,28M -0.00434658686 0.99565341
02-Sep-2020 3,529.00 1,85M 0.010234022758 1.01023402
03-Sep-2020 3,578.75 2,87M 0.014097478039 1.01409748
04-Sep-2020 3,454.75 2,99M -0.03464896961 0.96535103
08-Sep-2020 3,420.50 2,73M -0.00991388668 0.99008611
09-Sep-2020 3,315.25 2,01M -0.03077035521 0.96922964
10-Sep-2020 3,396.00 2,33M 0.024357137471 1.02435714
11-Sep-2020 3,345.25 1,88M -0.01494405183 0.98505595
14-Sep-2020 3,350.00 1,38M 0.001419923773 1.00141992
15-Sep-2020 3,379.50 874,37K 0.008805970149 1.00880597
16-Sep-2020 3,405.00 571,75K 0.007545494896 1.00754549
17-Sep-2020 3,392.75 384,92K -0.00359765051 0.99640235
18-Sep-2020 3,347.88 - -0.01322525975 0.98677474
21-Sep-2020 3,314.50 2,45M -0.00997048879 0.99002951
22-Sep-2020 3,271.50 1,58M -0.01297329914 0.9870267
23-Sep-2020 3,303.75 1,98M 0.009857863365 1.00985786
24-Sep-2020 3,228.00 2,28M -0.02292849035 0.97707151
25-Sep-2020 3,243.50 1,70M 0.00480173482 1.00480173
28-Sep-2020 3,291.00 1,50M 0.014644673963 1.01464467
29-Sep-2020 3,348.75 1,33M 0.017547857794 1.01754786
30-Sep-2020 3,330.00 2,17M -0.00559910414 0.9944009
01-Oct-2020 3,344.75 1,52M 0.004429429429 1.00442943
02-Oct-2020 3,367.00 2,03M 0.00665221616 1.00665222
05-Oct-2020 3,360.00 1,08M -0.00207900208 0.997921
06-Oct-2020 3,392.00 1,70M 0.009523809524 1.00952381
07-Oct-2020 3,338.00 1,40M -0.01591981132 0.98408019
08-Oct-2020 3,406.25 1,10M 0.020446375075 1.02044638
09-Oct-2020 3,447.25 1,19M 0.012036697248 1.0120367
12-Oct-2020 3,467.50 1,40M 0.005874247589 1.00587425
13-Oct-2020 3,534.00 1,62M 0.019178082192 1.01917808
14-Oct-2020 3,502.00 1,54M -0.0090548953 0.9909451
15-Oct-2020 3,479.25 1,65M -0.00649628784 0.99350371
16-Oct-2020 3,478.50 1,40M -0.0002155637 0.99978444
19-Oct-2020 3,471.00 1,65M -0.00215610177 0.9978439
20-Oct-2020 3,436.00 1,70M -0.01008354941 0.98991645
21-Oct-2020 3,437.00 1,68M 0.000291036088 1.00029104
22-Oct-2020 3,430.25 1,50M -0.00196392203 0.99803608
23-Oct-2020 3,455.75 1,22M 0.007433860506 1.00743386
26-Oct-2020 3,445.75 1,96M -0.00289372784 0.99710627
27-Oct-2020 3,394.25 1,57M -0.01494594791 0.98505405
28-Oct-2020 3,369.00 2,63M -0.00743905134 0.99256095
29-Oct-2020 3,279.00 1,97M -0.0267141585 0.97328584
30-Oct-2020 3,268.00 2,49M -0.00335468131 0.99664532
02-Nov-2020 3,260.00 1,85M -0.00244798042 0.99755202
03-Nov-2020 3,304.00 1,66M 0.013496932515 1.01349693
04-Nov-2020 3,362.75 2,81M 0.017781476998 1.01778148
05-Nov-2020 3,448.00 1,67M 0.025351274998 1.02535127
06-Nov-2020 3,508.75 1,64M 0.017618909513 1.01761891
09-Nov-2020 3,522.50 2,61M 0.003918774492 1.00391877
10-Nov-2020 3,549.50 2,16M 0.007665010646 1.00766501
11-Nov-2020 3,546.25 1,32M -0.00091562192 0.99908438
12-Nov-2020 3,574.50 1,69M 0.007966161438 1.00796616
13-Nov-2020 3,537.50 1,33M -0.01035109806 0.9896489
16-Nov-2020 3,587.00 1,30M 0.013992932862 1.01399293
17-Nov-2020 3,625.50 1,27M 0.010733203234 1.0107332
18-Nov-2020 3,604.50 1,33M -0.00579230451 0.9942077
19-Nov-2020 3,562.00 1,29M -0.01179081703 0.98820918
20-Nov-2020 3,560.00 1,19M -0.00056148231 0.99943852
23-Nov-2020 3,546.50 1,20M -0.00379213483 0.99620787
24-Nov-2020 3,576.00 1,29M 0.008318060059 1.00831806
25-Nov-2020 3,635.50 1,02M 0.016638702461 1.0166387
27-Nov-2020 3,630.25 639,27K -0.00144409297 0.99855591
30-Nov-2020 3,643.75 1,71M 0.003718752152 1.00371875
01-Dec-2020 3,631.00 1,37M -0.00349914237 0.99650086
02-Dec-2020 3,661.25 1,11M 0.008331038281 1.00833104
03-Dec-2020 3,671.00 1,12M 0.002663024923 1.00266302
04-Dec-2020 3,668.25 991,86K -0.00074911468 0.99925089
07-Dec-2020 3,694.75 1,08M 0.007224153207 1.00722415
08-Dec-2020 3,682.75 1,12M -0.00324785168 0.99675215
09-Dec-2020 3,707.75 1,79M 0.006788405404 1.00678841
10-Dec-2020 3,669.50 1,60M -0.01031622952 0.98968377
11-Dec-2020 3,670.00 1,54M 0.000136258346 1.00013626
14-Dec-2020 3,677.75 1,49M 0.002111716621 1.00211172
15-Dec-2020 3,653.00 1,03M -0.00672965808 0.99327034
16-Dec-2020 3,697.75 584,71K 0.012250205311 1.01225021
17-Dec-2020 3,704.50 292,92K 0.001825434386 1.00182543
18-Dec-2020 3,721.50 31,89K 0.004589013362 1.00458901
21-Dec-2020 3,718.25 1,84M -0.00087330378 0.9991267
22-Dec-2020 3,685.00 1,10M -0.00894237881 0.99105762
23-Dec-2020 3,674.25 1,02M -0.00291723202 0.99708277
24-Dec-2020 3,685.25 369,65K 0.00299380826 1.00299381
28-Dec-2020 3,682.00 760,65K -0.00088189404 0.99911811
29-Dec-2020 3,731.00 992,64K 0.013307984791 1.01330798
30-Dec-2020 3,724.50 770,00K -0.00174216028 0.99825784
31-Dec-2020 3,725.00 993,34K 0.000134246208 1.00013425
04-Jan-2021 3,748.75 2,04M 0.006375838926 1.00637584
05-Jan-2021 3,695.00 1,41M -0.0143381127 0.98566189
06-Jan-2021 3,717.50 2,13M 0.006089309878 1.00608931
07-Jan-2021 3,752.50 1,30M 0.009414929388 1.00941493
08-Jan-2021 3,797.75 1,62M 0.012058627582 1.01205863
11-Jan-2021 3,815.50 1,29M 0.004673820025 1.00467382
12-Jan-2021 3,794.25 1,22M -0.00556938802 0.99443061
13-Jan-2021 3,792.00 1,05M -0.00059300257 0.999407
14-Jan-2021 3,808.50 1,17M 0.004351265823 1.00435127
15-Jan-2021 3,793.00 1,78M -0.00406984377 0.99593016
19-Jan-2021 3,750.00 1,32M -0.01133667282 0.98866333
20-Jan-2021 3,796.75 1,25M 0.012466666667 1.01246667
21-Jan-2021 3,841.50 1,07M 0.01178639626 1.0117864
22-Jan-2021 3,846.75 1,19M 0.001366653651 1.00136665
25-Jan-2021 3,835.50 1,76M -0.0029245467 0.99707545
26-Jan-2021 3,845.00 1,17M 0.002476860905 1.00247686
27-Jan-2021 3,845.25 2,57M 6.50195059E-05 1.00006502
28-Jan-2021 3,735.25 2,15M -0.02860672258 0.97139328
29-Jan-2021 3,770.25 2,69M 0.009370189412 1.00937019
01-Feb-2021 3,692.25 1,69M -0.02068828327 0.97931172
02-Feb-2021 3,764.75 1,42M 0.019635723475 1.01963572
03-Feb-2021 3,829.50 1,29M 0.017199017199 1.01719902
04-Feb-2021 3,832.75 1,14M 0.000848674762 1.00084867
05-Feb-2021 3,864.25 1,14M 0.008218641967 1.00821864
08-Feb-2021 3,889.00 972,44K 0.00640486511 1.00640487
09-Feb-2021 3,910.50 881,92K 0.005528413474 1.00552841
10-Feb-2021 3,912.25 1,56M 0.000447513106 1.00044751
11-Feb-2021 3,907.00 1,30M -0.00134193878 0.99865806
12-Feb-2021 3,905.25 1,05M -0.000447914 0.99955209
16-Feb-2021 3,936.50 1,45M 0.008002048524 1.00800205
17-Feb-2021 3,929.00 1,38M -0.00190524578 0.99809475
18-Feb-2021 3,928.25 1,54M -0.00019088827 0.99980911
19-Feb-2021 3,910.50 1,43M -0.00451855152 0.99548145
22-Feb-2021 3,905.50 1,51M -0.00127860887 0.99872139
23-Feb-2021 3,878.00 2,28M -0.00704135194 0.99295865
24-Feb-2021 3,876.25 1,94M -0.00045126354 0.99954874
25-Feb-2021 3,923.50 2,86M 0.012189616253 1.01218962
26-Feb-2021 3,823.25 3,01M -0.02555116605 0.97444883
RENTABILIDAD DIARIA 0
0
RENT PROMED DIARIA -1

RENTAB ANUAL -1
Date Open_NFLIX Volume_NFLIX RENTABILIDAD RENTA +1
27-Feb-2020 371.46 10967700
28-Feb-2020 364.21 11178600 -0.01951757975 0.9804824202
02-Mar-2020 373.11 6997900 0.024436435628 1.0244364356
03-Mar-2020 381.03 8364600 0.021227022375 1.0212270224
04-Mar-2020 377.77 5487300 -0.00855578303 0.991444217
05-Mar-2020 381.00 8747000 0.0085502054 1.0085502054
06-Mar-2020 367.70 8147200 -0.03490810499 0.965091895
09-Mar-2020 343.86 7405500 -0.06483553501 0.935164465
10-Mar-2020 356.43 7604400 0.036555599803 1.0365555998
11-Mar-2020 358.92 6036000 0.006986000193 1.0069860002
12-Mar-2020 326.50 12071600 -0.09032656811 0.9096734319
13-Mar-2020 330.51 9458200 0.012281807044 1.012281807
16-Mar-2020 306.63 10559900 -0.07225198716 0.9277480128
17-Mar-2020 306.19 10013900 -0.00143496394 0.9985650361
18-Mar-2020 302.40 12593600 -0.01237796132 0.9876220387
19-Mar-2020 324.33 10616000 0.072519819561 1.0725198196
20-Mar-2020 342.31 10853800 0.055437399318 1.0554373993
23-Mar-2020 347.89 13449400 0.016301063459 1.0163010635
24-Mar-2020 369.99 11638700 0.063525752528 1.0635257525
25-Mar-2020 361.02 8767200 -0.02424390184 0.9757560982
26-Mar-2020 344.00 7229600 -0.0471441735 0.9528558265
27-Mar-2020 359.09 7948800 0.043866267442 1.0438662674
30-Mar-2020 363.00 8622000 0.010888646422 1.0108886464
31-Mar-2020 367.93 9366500 0.013581247934 1.0135812479
01-Apr-2020 376.05 6672500 0.022069402208 1.0220694022
02-Apr-2020 364.08 4592500 -0.03183087723 0.9681691228
03-Apr-2020 367.47 4860800 0.009311179194 1.0093111792
06-Apr-2020 365.22 8183900 -0.0061229488 0.9938770512
07-Apr-2020 380.00 7046400 0.040468755708 1.0404687557
08-Apr-2020 374.01 6908900 -0.01576313158 0.9842368684
09-Apr-2020 371.06 7711300 -0.00788752151 0.9921124785
13-Apr-2020 371.31 11692900 0.00067374549 1.0006737455
14-Apr-2020 397.50 11581000 0.070534060868 1.0705340609
15-Apr-2020 413.00 13561200 0.038993710692 1.0389937107
16-Apr-2020 437.00 16128700 0.058111380145 1.0581113801
17-Apr-2020 431.00 12616300 -0.01372997712 0.9862700229
20-Apr-2020 435.17 12655800 0.009675204176 1.0096752042
21-Apr-2020 444.77 23177600 0.022060288423 1.0220602884
22-Apr-2020 429.73 21123800 -0.03381518172 0.9661848183
23-Apr-2020 419.26 13952300 -0.02436413732 0.9756358627
24-Apr-2020 425.00 8670400 0.013690764354 1.0136907644
27-Apr-2020 425.00 6277500 0 1
28-Apr-2020 419.99 10101200 -0.01178825882 0.9882117412
29-Apr-2020 399.53 9693100 -0.04871542534 0.9512845747
30-Apr-2020 410.31 7954000 0.026981701066 1.0269817011
01-May-2020 415.10 8299900 0.011674119625 1.0116741196
04-May-2020 417.78 7799100 0.00645625864 1.0064562586
05-May-2020 427.56 6286300 0.023409447612 1.0234094476
06-May-2020 429.30 6660700 0.004069580897 1.0040695809
07-May-2020 436.89 5641900 0.017680007482 1.0176800075
08-May-2020 434.14 5054300 -0.00629449039 0.9937055096
11-May-2020 436.33 5486000 0.005044391036 1.005044391
12-May-2020 442.00 4598200 0.01299478186 1.0129947819
13-May-2020 435.69 7014600 -0.01427601357 0.9857239864
14-May-2020 444.90 9007500 0.021138864692 1.0211388647
15-May-2020 440.70 7244000 -0.00944028334 0.9905597167
18-May-2020 451.16 7780300 0.023734948299 1.0237349483
19-May-2020 453.40 4810500 0.004964956956 1.004964957
20-May-2020 454.25 5607300 0.001874737563 1.0018747376
21-May-2020 448.56 9117300 -0.0125261464 0.9874738536
22-May-2020 437.00 5422300 -0.02577135289 0.9742286471
26-May-2020 427.77 7881100 -0.02112130664 0.9788786934
27-May-2020 410.38 10446300 -0.04065265083 0.9593473492
28-May-2020 417.24 5655100 0.016716177485 1.0167161775
29-May-2020 417.46 5270500 0.00052727688 1.0005272769
01-Jun-2020 418.83 3743700 0.003281742034 1.003281742
02-Jun-2020 425.87 3494800 0.016808748701 1.0168087487
03-Jun-2020 426.95 4316000 0.002536025108 1.0025360251
04-Jun-2020 422.39 5410500 -0.01068040022 0.9893195998
05-Jun-2020 407.29 5099600 -0.03574896533 0.9642510347
08-Jun-2020 416.00 5851500 0.021385231181 1.0213852312
09-Jun-2020 421.65 6797000 0.013581716346 1.0135817163
10-Jun-2020 436.00 4896900 0.034032980444 1.0340329804
11-Jun-2020 428.20 7462900 -0.01788988073 0.9821101193
12-Jun-2020 429.00 6461100 0.001868257771 1.0018682578
15-Jun-2020 421.40 4467900 -0.0177156317 0.9822843683
16-Jun-2020 425.76 5507900 0.010346502283 1.0103465023
17-Jun-2020 441.82 6529600 0.037720773729 1.0377207737
18-Jun-2020 448.73 4277600 0.01563986214 1.0156398621
19-Jun-2020 449.12 5934500 0.000869083838 1.0008690838
22-Jun-2020 455.01 6272100 0.013114568635 1.0131145686
23-Jun-2020 466.50 5948400 0.025252169727 1.0252521697
24-Jun-2020 468.54 4826200 0.004373009646 1.0043730096
25-Jun-2020 458.86 4134500 -0.02065997314 0.9793400269
26-Jun-2020 466.39 6804700 0.016410299974 1.0164103
29-Jun-2020 445.23 4844000 -0.04536976204 0.954630238
30-Jun-2020 450.02 4198500 0.0107584347 1.0107584347
01-Jul-2020 454.00 9705900 0.008844076035 1.008844076
02-Jul-2020 485.64 6351500 0.069691662996 1.069691663
06-Jul-2020 480.77 7839000 -0.01002805751 0.9899719425
07-Jul-2020 497.31 5669900 0.034403164462 1.0344031645
08-Jul-2020 498.58 5691700 0.002553717008 1.002553717
09-Jul-2020 508.40 5840500 0.019695951013 1.019695951
10-Jul-2020 519.73 21605600 0.022285574614 1.0222855746
13-Jul-2020 567.98 18399000 0.092836668764 1.0928366688
14-Jul-2020 517.08 15083300 -0.08961576956 0.9103842304
15-Jul-2020 516.30 10066700 -0.00150852668 0.9984914733
16-Jul-2020 526.48 24499000 0.019717203635 1.0197172036
17-Jul-2020 494.87 24991400 -0.06004024123 0.9399597588
20-Jul-2020 489.14 11940300 -0.01157875817 0.9884212418
21-Jul-2020 506.00 9127200 0.034468627556 1.0344686276
22-Jul-2020 492.19 6954100 -0.02729248617 0.9727075138
23-Jul-2020 491.13 7722000 -0.00215363375 0.9978463662
24-Jul-2020 468.77 7746200 -0.04552769282 0.9544723072
27-Jul-2020 484.51 7863100 0.033577279624 1.0335772796
28-Jul-2020 496.02 5986700 0.023755915796 1.0237559158
 29-Jul-2020 492.25 6611800 -0.00760047797 0.992399522
30-Jul-2020 480.71 6608600 -0.02344339055 0.9765566094
31-Jul-2020 488.29 5924300 0.0157683804 1.0157683804
03-Aug-2020 490.86 5873100 0.005263216434 1.0052632164
04-Aug-2020 498.65 5608000 0.015870124349 1.0158701243
05-Aug-2020 508.68 4313500 0.02011430687 1.0201143069
06-Aug-2020 504.11 3725900 -0.00898405297 0.991015947
07-Aug-2020 505.45 5910300 0.002658203646 1.0026582036
10-Aug-2020 493.35 4691200 -0.0239390755 0.9760609245
11-Aug-2020 479.75 7329200 -0.02756664809 0.9724333519
12-Aug-2020 471.34 5441200 -0.01752997186 0.9824700281
13-Aug-2020 478.40 3008900 0.014978567616 1.0149785676
14-Aug-2020 482.82 2943500 0.009239157725 1.0092391577
17-Aug-2020 484.19 2423500 0.002837485978 1.002837486
18-Aug-2020 484.35 3505500 0.000330457051 1.0003304571
19-Aug-2020 493.93 3156200 0.019779058287 1.0197790583
20-Aug-2020 484.69 5132500 -0.01870708629 0.9812929137
21-Aug-2020 496.46 3921300 0.024283539894 1.0242835399
24-Aug-2020 495.44 4762200 -0.00205452407 0.9979454759
25-Aug-2020 488.19 5727700 -0.01463345707 0.9853665429
26-Aug-2020 492.50 20373700 0.008828525743 1.0088285257
27-Aug-2020 537.78 9062900 0.091939145178 1.0919391452
28-Aug-2020 532.00 4417500 -0.01074794282 0.9892520572
31-Aug-2020 521.16 4941400 -0.0203759906 0.9796240094
01-Sep-2020 532.60 9581900 0.021951039206 1.0219510392
02-Sep-2020 553.78 5886900 0.039767281176 1.0397672812
03-Sep-2020 545.00 9071100 -0.01585472307 0.9841452769
04-Sep-2020 520.18 8270100 -0.04554129725 0.9544587028
08-Sep-2020 498.40 5572700 -0.04187012052 0.9581298795
09-Sep-2020 519.21 6848100 0.041753668239 1.0417536682
10-Sep-2020 503.35 6240200 -0.03054643656 0.9694535634
11-Sep-2020 486.49 5035200 -0.033495611 0.966504389
14-Sep-2020 480.62 7359100 -0.01206601394 0.9879339861
15-Sep-2020 484.00 5337000 0.00703259339 1.0070325934
16-Sep-2020 499.99 4394900 0.033037169421 1.0330371694
17-Sep-2020 475.16 5379300 -0.04966096621 0.9503390338
18-Sep-2020 472.51 6717700 -0.0055770561 0.9944229439
21-Sep-2020 467.69 5457500 -0.01020085903 0.989799141
22-Sep-2020 489.01 3482300 0.045585768156 1.0455857682
23-Sep-2020 491.04 3726400 0.004151242221 1.0041512422
24-Sep-2020 470.53 3727200 -0.04176851096 0.958231489
25-Sep-2020 474.39 3769400 0.008203549207 1.0082035492
28-Sep-2020 489.11 4773500 0.031029257646 1.0310292576
29-Sep-2020 489.50 3541500 0.000797397338 1.0007973973
30-Sep-2020 492.57 4634100 0.006271720123 1.0062717201
01-Oct-2020 506.03 8153700 0.027326048701 1.0273260487
02-Oct-2020 516.43 6071200 0.020552129361 1.0205521294
05-Oct-2020 506.80 4088100 -0.01864726126 0.9813527387
06-Oct-2020 518.72 4199000 0.023520093296 1.0235200933
07-Oct-2020 518.00 7988700 -0.00138797625 0.9986120238
08-Oct-2020 533.48 5386500 0.029884131274 1.0298841313
09-Oct-2020 537.83 4781300 0.00815407731 1.0081540773
12-Oct-2020 548.81 5391100 0.020415336915 1.0204153369
13-Oct-2020 540.56 5602500 -0.01503252497 0.984967475
14-Oct-2020 562.61 9510100 0.040791007625 1.0407910076
15-Oct-2020 545.52 5113100 -0.03037622057 0.9696237794
16-Oct-2020 549.50 6347400 0.007295754242 1.0072957542
19-Oct-2020 537.07 7567500 -0.02262055141 0.9773794486
20-Oct-2020 528.14 10047200 -0.01662724018 0.9833727598
21-Oct-2020 501.03 17405700 -0.05133111529 0.9486688847
22-Oct-2020 494.69 6997900 -0.01265392694 0.9873460731
23-Oct-2020 488.11 4927900 -0.01330129369 0.9866987063
26-Oct-2020 487.03 6186100 -0.00221258739 0.9977874126
27-Oct-2020 490.01 3627200 0.006118742185 1.0061187422
28-Oct-2020 486.36 5992700 -0.00744887844 0.9925511216
29-Oct-2020 488.50 11120700 0.004400063874 1.0044000639
30-Oct-2020 502.01 7807900 0.027656110542 1.0276561105
02-Nov-2020 478.87 4408200 -0.04609472827 0.9539052717
03-Nov-2020 484.93 3690200 0.012654787444 1.0126547874
04-Nov-2020 495.36 5137300 0.021508242737 1.0215082427
05-Nov-2020 506.56 5372800 0.02260984605 1.022609846
06-Nov-2020 515.00 4236300 0.016661406414 1.0166614064
09-Nov-2020 485.54 10419700 -0.05720386602 0.942796134
10-Nov-2020 470.95 8306100 -0.03004901085 0.9699509891
11-Nov-2020 483.00 5460500 0.025586554184 1.0255865542
12-Nov-2020 491.00 5063700 0.016563146998 1.016563147
13-Nov-2020 486.77 3002700 -0.00861509369 0.9913849063
16-Nov-2020 480.00 3953600 -0.01390798355 0.9860920164
17-Nov-2020 480.12 3698100 0.000249989583 1.0002499896
18-Nov-2020 481.95 3629200 0.003811582561 1.0038115826
19-Nov-2020 482.00 2254700 0.0001037203 1.0001037203
20-Nov-2020 485.22 4253400 0.0066805 1.0066805
23-Nov-2020 490.46 5416600 0.010799204462 1.0107992045
24-Nov-2020 478.84 3550500 -0.02369203444 0.9763079656
25-Nov-2020 485.13 3598600 0.013135930692 1.0131359307
27-Nov-2020 486.58 2805800 0.002988852442 1.0029888524
30-Nov-2020 490.08 3530900 0.00719306197 1.007193062
01-Dec-2020 492.34 5063200 0.004611510488 1.0046115105
02-Dec-2020 501.62 3028400 0.018848761172 1.0188487612
03-Dec-2020 502.99 2826100 0.00273114113 1.0027311411
04-Dec-2020 497.50 3666200 -0.01091471025 0.9890852897
07-Dec-2020 500.01 4289300 0.005045246231 1.0050452462
08-Dec-2020 517.90 4229000 0.035779311698 1.0357793117
09-Dec-2020 510.53 4178800 -0.01423059405 0.985769406
10-Dec-2020 494.56 3018200 -0.03128121958 0.9687187804
11-Dec-2020 495.00 3210900 0.000889683763 1.0008896838
14-Dec-2020 505.44 5770400 0.021090913131 1.0210909131
15-Dec-2020 518.50 3398200 0.025838869002 1.025838869
16-Dec-2020 520.11 3682400 0.003105081967 1.003105082
17-Dec-2020 529.00 3193400 0.01709256745 1.0170925674
18-Dec-2020 533.20 4502700 0.007939531191 1.0079395312
21-Dec-2020 530.05 3894000 -0.00590777181 0.9940922282
22-Dec-2020 527.69 1906600 -0.00445238384 0.9955476162
23-Dec-2020 524.76 2393200 -0.00555248723 0.9944475128
24-Dec-2020 515.12 1144000 -0.01837033085 0.9816296692
28-Dec-2020 516.43 2891900 0.002543092896 1.0025430929
29-Dec-2020 519.90 4022400 0.006719266981 1.006719267
30-Dec-2020 530.13 1876300 0.019676823481 1.0196768235
31-Dec-2020 525.53 5392300 -0.00867707158 0.9913229284
04-Jan-2021 539.00 4444400 0.025631210886 1.0256312109
05-Jan-2021 521.55 3133900 -0.03237479035 0.9676252096
06-Jan-2021 511.97 5346200 -0.01836830068 0.9816316993
07-Jan-2021 508.28 3686400 -0.00720745745 0.9927925425
08-Jan-2021 511.31 2973900 0.005961279228 1.0059612792
11-Jan-2021 507.84 3812700 -0.00678649354 0.9932135065
12-Jan-2021 500.00 5990400 -0.01543792545 0.9845620745
13-Jan-2021 495.50 5032100 -0.009 0.991
14-Jan-2021 507.35 4177400 0.023915249243 1.0239152492
15-Jan-2021 500.00 5895800 -0.01448705216 0.9855129478
19-Jan-2021 501.00 12315800 0.002 1.002
20-Jan-2021 565.42 32637500 0.128582800399 1.1285828004
21-Jan-2021 582.45 11840600 0.030119255619 1.0301192556
22-Jan-2021 582.10 7550800 -0.00060097174 0.9993990283
25-Jan-2021 567.00 7207300 -0.02594051988 0.9740594801
26-Jan-2021 554.73 5023800 -0.02164024691 0.9783597531
27-Jan-2021 550.71 8670300 -0.00724669325 0.9927533068
28-Jan-2021 535.88 5969000 -0.02692890343 0.9730710966
29-Jan-2021 538.00 4321500 0.003956100209 1.0039561002
01-Feb-2021 536.79 3547500 -0.00224911152 0.9977508885
02-Feb-2021 542.01 3767600 0.00972453327 1.0097245333
03-Feb-2021 550.17 3172300 0.015055022692 1.0150550227
04-Feb-2021 539.81 5164500 -0.0188305166 0.9811694834
05-Feb-2021 552.26 2374300 0.023063692866 1.0230636929
08-Feb-2021 555.00 2791700 0.004961413013 1.004961413
09-Feb-2021 546.00 3703500 -0.01621621622 0.9837837838
10-Feb-2021 562.50 3991300 0.03021978022 1.0302197802
11-Feb-2021 564.44 2726700 0.003448892444 1.0034488924
12-Feb-2021 556.94 2195900 -0.01328750615 0.9867124938
16-Feb-2021 557.29 2622400 0.000628390848 1.0006283908
17-Feb-2021 550.99 2069600 -0.01130468562 0.9886953144
18-Feb-2021 549.00 2456200 -0.00361166271 0.9963883373
19-Feb-2021 548.00 2838600 -0.00182149362 0.9981785064
22-Feb-2021 534.99 3076900 -0.02374089416 0.9762591058
23-Feb-2021 525.00 4133500 -0.01867322789 0.9813267721
24-Feb-2021 539.80 3242400 0.028190453333 1.0281904533
25-Feb-2021 550.27 4245800 0.019396132332 1.0193961323
26-Feb-2021 546.51 3755574 -0.00683302717 0.9931669728
Date Open_T-bill volumen RENTABILIDAD RENTA +1
27-Feb-2020 167.62 613,23K
28-Feb-2020 168.84 71,01K 0.00727836774 1.00727837
02-Mar-2020 171.72 33,84K 0.0170575693 1.01705757
03-Mar-2020 170.59 14,45K -0.00658047985 0.99341952
04-Mar-2020 173.59 8,70K 0.01758602497 1.01758602
05-Mar-2020 172.16 8,95K -0.00823780172 0.9917622
06-Mar-2020 175.34 3,91K 0.01847118959 1.01847119
09-Mar-2020 182.66 0,96K 0.04174746207 1.04174746
10-Mar-2020 181.69 2,47K -0.00531041279 0.99468959
11-Mar-2020 182 0,62K 0.00170620287 1.0017062
12-Mar-2020 184.16 1,66K 0.01186813187 1.01186813
13-Mar-2020 174.34 1,47K -0.05332319722 0.9466768
16-Mar-2020 180.31 2,16K 0.03424343237 1.03424343
17-Mar-2020 181.03 0,17K 0.00399312295 1.00399312
18-Mar-2020 171.5 0,20K -0.05264320831 0.94735679
19-Mar-2020 169.28 - -0.01294460641 0.98705539
20-Mar-2020 190 - 0.12240075614 1.12240076
23-Mar-2020 178.59 - -0.06005263158 0.93994737
24-Mar-2020 178.28 - -0.00173581947 0.99826418
25-Mar-2020 177.53 - -0.0042068656 0.99579313
26-Mar-2020 177.38 - -0.00084492762 0.99915507
27-Mar-2020 177.53 - 0.00084564212 1.00084564
30-Mar-2020 181.06 221,58K 0.01988396327 1.01988396
31-Mar-2020 179.13 334,84K -0.01065944991 0.98934055
01-Apr-2020 179.91 244,31K 0.0043543795 1.00435438
02-Apr-2020 182.41 201,29K 0.01389583681 1.01389584
03-Apr-2020 181.72 192,45K -0.00378268735 0.99621731
06-Apr-2020 182.13 163,49K 0.00225621836 1.00225622
07-Apr-2020 180.59 218,65K -0.00845549882 0.9915445
08-Apr-2020 179.59 193,57K -0.00553740517 0.99446259
09-Apr-2020 177.94 188,68K -0.00918759396 0.99081241
13-Apr-2020 178.34 145,88K 0.00224794875 1.00224795
14-Apr-2020 177.59 199,37K -0.00420545026 0.99579455
15-Apr-2020 177.78 235,81K 0.00106988006 1.00106988
16-Apr-2020 180.59 232,82K 0.01580605242 1.01580605
17-Apr-2020 180.59 242,58K 0 1
20-Apr-2020 180.22 139,18K -0.00204883991 0.99795116
21-Apr-2020 181.13 219,71K 0.00504938409 1.00504938
22-Apr-2020 182.38 194,43K 0.00690112074 1.00690112
23-Apr-2020 181.03 212,12K -0.00740212743 0.99259787
24-Apr-2020 181.72 147,35K 0.00381152295 1.00381152
27-Apr-2020 181.91 208,95K 0.0010455646 1.00104556
28-Apr-2020 180.38 189,92K -0.00841075257 0.99158925
29-Apr-2020 181.94 198,78K 0.00864840891 1.00864841
30-Apr-2020 181.22 315,50K -0.00395734858 0.99604265
01-May-2020 180.72 174,05K -0.00275907736 0.99724092
04-May-2020 181.47 177,41K 0.0041500664 1.00415007
05-May-2020 180.75 173,52K -0.00396759795 0.9960324
06-May-2020 180.19 273,61K -0.00309820194 0.9969018
07-May-2020 179.03 303,47K -0.00643764915 0.99356235
08-May-2020 180.72 224,64K 0.0094397587 1.00943976
11-May-2020 179.69 214,12K -0.00569942452 0.99430058
12-May-2020 178.84 244,75K -0.00473036897 0.99526963
13-May-2020 180.06 297,03K 0.0068217401 1.00682174
14-May-2020 180.47 282,32K 0.00227701877 1.00227702
15-May-2020 181.56 218,58K 0.00603978501 1.00603979
18-May-2020 181.03 238,15K -0.00291914519 0.99708085
19-May-2020 178.44 231,46K -0.01430702094 0.98569298
20-May-2020 179.16 351,92K 0.00403496974 1.00403497
21-May-2020 179.47 422,08K 0.00173029694 1.0017303
22-May-2020 179.81 339,98K 0.00189446704 1.00189447
26-May-2020 180.13 743,05K 0.0017796563 1.00177966
27-May-2020 178.91 554,83K -0.00677288625 0.99322711
28-May-2020 179.25 232,37K 0.00190039685 1.0019004
29-May-2020 178.94 46,11K -0.00172942817 0.99827057
01-Jun-2020 179.97 13,74K 0.00575611937 1.00575612
02-Jun-2020 179.22 2,59K -0.00416736123 0.99583264
03-Jun-2020 178.84 3,47K -0.00212029907 0.9978797
04-Jun-2020 177.38 6,98K -0.00816372176 0.99183628
05-Jun-2020 175.5 4,37K -0.01059871462 0.98940129
08-Jun-2020 173.78 1,77K -0.0098005698 0.99019943
09-Jun-2020 174.69 0,40K 0.00523650593 1.00523651
10-Jun-2020 176 0,72K 0.00749899823 1.007499
11-Jun-2020 177.75 0,23K 0.00994318182 1.00994318
12-Jun-2020 179.25 1,26K 0.00843881857 1.00843882
15-Jun-2020 179.25 0,74K 0 1
16-Jun-2020 177.78 0,28K -0.00820083682 0.99179916
17-Jun-2020 177.19 0,63K -0.00331870852 0.99668129
18-Jun-2020 178.09 0,30K 0.00507929341 1.00507929
19-Jun-2020 178.28 2,07K 0.0010668763 1.00106688
22-Jun-2020 177.75 178,90K -0.00297285169 0.99702715
23-Jun-2020 177.19 206,36K -0.00315049226 0.99684951
24-Jun-2020 176.81 266,55K -0.00214459055 0.99785541
25-Jun-2020 178.06 238,59K 0.00706973587 1.00706974
26-Jun-2020 177.94 235,82K -0.00067393014 0.99932607
29-Jun-2020 179.16 215,95K 0.00685624368 1.00685624
30-Jun-2020 179.31 315,52K 0.00083724046 1.00083724
01-Jul-2020 178.47 278,15K -0.00468462439 0.99531538
02-Jul-2020 178.28 203,96K -0.0010646047 0.9989354
06-Jul-2020 178.56 190,70K 0.00157056316 1.00157056
07-Jul-2020 178.03 201,68K -0.00296818996 0.99703181
08-Jul-2020 179.22 216,44K 0.0066842667 1.00668427
09-Jul-2020 178.63 318,45K -0.0032920433 0.99670796
10-Jul-2020 180.16 267,22K 0.00856519062 1.00856519
13-Jul-2020 179.59 214,91K -0.00316385435 0.99683615
14-Jul-2020 180.09 249,34K 0.00278411938 1.00278412
15-Jul-2020 179.75 214,60K -0.00188794492 0.99811206
16-Jul-2020 179.66 177,66K -0.00050069541 0.9994993
17-Jul-2020 180.06 157,70K 0.0022264277 1.00222643
20-Jul-2020 179.69 179,10K -0.0020548706 0.99794513
21-Jul-2020 180.25 186,31K 0.00311647838 1.00311648
22-Jul-2020 180.34 245,81K 0.00049930652 1.00049931
23-Jul-2020 180.53 257,40K 0.00105356549 1.00105357
24-Jul-2020 181.28 248,75K 0.00415443417 1.00415443
27-Jul-2020 181 209,32K -0.00154457193 0.99845543
28-Jul-2020 180.47 233,61K -0.0029281768 0.99707182
29-Jul-2020 181.5 214,20K 0.00570731978 1.00570732
 30-Jul-2020 181.38 238,49K -0.00066115702 0.99933884
31-Jul-2020 182.13 361,45K 0.00413496527 1.00413497
03-Aug-2020 182.41 272,35K 0.00153736342 1.00153736
04-Aug-2020 181.78 216,35K -0.00345375802 0.99654624
05-Aug-2020 182.97 290,38K 0.00654637474 1.00654637
06-Aug-2020 181.88 262,82K -0.00595726075 0.99404274
07-Aug-2020 182.28 276,88K 0.00219925225 1.00219925
10-Aug-2020 181.47 200,72K -0.00444371297 0.99555629
11-Aug-2020 181.16 413,65K -0.00170827134 0.99829173
12-Aug-2020 179.5 369,65K -0.00916317068 0.99083683
13-Aug-2020 178.63 379,95K -0.00484679666 0.9951532
14-Aug-2020 177.69 296,41K -0.00526227397 0.99473773
17-Aug-2020 177.84 262,45K 0.00084416681 1.00084417
18-Aug-2020 178.25 261,87K 0.00230544309 1.00230544
19-Aug-2020 178.84 366,24K 0.00330995792 1.00330996
20-Aug-2020 178.22 333,61K -0.00346678595 0.99653321
21-Aug-2020 179.13 317,80K 0.0051060487 1.00510605
24-Aug-2020 179.69 381,25K 0.00312622118 1.00312622
25-Aug-2020 179.22 786,57K -0.00261561578 0.99738438
26-Aug-2020 178.41 701,51K -0.00451958487 0.99548042
27-Aug-2020 178.03 653,75K -0.00212992545 0.99787007
28-Aug-2020 176.13 202,19K -0.01067235859 0.98932764
31-Aug-2020 176.66 21,29K 0.00300914098 1.00300914
01-Sep-2020 177.03 9,90K 0.00209441866 1.00209442
02-Sep-2020 178.03 7,75K 0.0056487601 1.00564876
03-Sep-2020 178.91 4,46K 0.00494298714 1.00494299
04-Sep-2020 179.16 1,40K 0.00139735062 1.00139735
08-Sep-2020 177.03 1,16K -0.01188881447 0.98811119
09-Sep-2020 178.28 1,87K 0.00706095012 1.00706095
10-Sep-2020 177.66 0,42K -0.00347767557 0.99652232
11-Sep-2020 177.72 0,23K 0.00033772374 1.00033772
14-Sep-2020 178.13 0,31K 0.00230699977 1.002307
15-Sep-2020 177.88 0,40K -0.00140346938 0.99859653
16-Sep-2020 178.75 3,90K 0.00489093771 1.00489094
17-Sep-2020 178.03 0,16K -0.00402797203 0.99597203
18-Sep-2020 178.16 0,26K 0.00073021401 1.00073021
21-Sep-2020 178.03 0,11K -0.00072968119 0.99927032
22-Sep-2020 176.63 231,06K -0.00786384317 0.99213616
23-Sep-2020 176.5 274,68K -0.00073600181 0.999264
24-Sep-2020 176.59 299,95K 0.00050991501 1.00050992
25-Sep-2020 176.88 222,21K 0.0016422221 1.00164222
28-Sep-2020 177.13 171,44K 0.00141338761 1.00141339
29-Sep-2020 177.06 226,49K -0.00039518997 0.99960481
30-Sep-2020 177.09 528,48K 0.00016943409 1.00016943
01-Oct-2020 176.09 391,88K -0.00564684624 0.99435315
02-Oct-2020 176.22 406,42K 0.00073825884 1.00073826
05-Oct-2020 175.69 366,14K -0.00300760413 0.9969924
06-Oct-2020 173.75 496,29K -0.01104217656 0.98895782
07-Oct-2020 174.88 361,52K 0.00650359712 1.0065036
08-Oct-2020 173.59 313,83K -0.00737648673 0.99262351
09-Oct-2020 173.75 314,07K 0.00092171208 1.00092171
12-Oct-2020 174.09 63,66K 0.00195683453 1.00195683
13-Oct-2020 174.38 271,31K 0.00166580504 1.00166581
14-Oct-2020 175.16 246,01K 0.00447299002 1.00447299
15-Oct-2020 175.25 331,64K 0.00051381594 1.00051382
16-Oct-2020 175.09 301,59K -0.00091298146 0.99908702
19-Oct-2020 174.75 300,81K -0.00194185847 0.99805814
20-Oct-2020 174.25 329,99K -0.00286123033 0.99713877
21-Oct-2020 173.66 423,39K -0.00338593974 0.99661406
22-Oct-2020 172.91 368,73K -0.00431878383 0.99568122
23-Oct-2020 171.97 308,62K -0.00543635417 0.99456365
26-Oct-2020 172.72 347,92K 0.0043612258 1.00436123
27-Oct-2020 173.53 275,06K 0.00468967114 1.00468967
28-Oct-2020 174.38 383,14K 0.00489828848 1.00489829
29-Oct-2020 174.25 484,60K -0.00074549834 0.9992545
30-Oct-2020 173.22 580,59K -0.00591104735 0.99408895
02-Nov-2020 172.16 342,06K -0.00611938575 0.99388061
03-Nov-2020 172.81 348,83K 0.00377555762 1.00377556
04-Nov-2020 171.16 836,46K -0.00954805856 0.99045194
05-Nov-2020 174.63 436,11K 0.02027342837 1.02027343
06-Nov-2020 174.75 372,35K 0.00068716715 1.00068717
09-Nov-2020 173.03 646,82K -0.00984263233 0.99015737
10-Nov-2020 171 451,24K -0.01173206958 0.98826793
11-Nov-2020 170.22 107,14K -0.00456140351 0.9954386
12-Nov-2020 170.53 440,70K 0.0018211726 1.00182117
13-Nov-2020 172.34 248,28K 0.01061396822 1.01061397
16-Nov-2020 172.09 311,51K -0.00145062087 0.99854938
17-Nov-2020 171.88 327,79K -0.00122029171 0.99877971
18-Nov-2020 172.91 389,41K 0.00599255294 1.00599255
19-Nov-2020 172.78 463,70K -0.00075183622 0.99924816
20-Nov-2020 173.91 483,65K 0.00654010881 1.00654011
23-Nov-2020 174.22 825,77K 0.00178253119 1.00178253
24-Nov-2020 173.5 956,03K -0.00413270577 0.99586729
25-Nov-2020 172.97 546,55K -0.00305475504 0.99694524
27-Nov-2020 172.88 112,88K -0.00052032144 0.99947968
30-Nov-2020 173.88 35,36K 0.00578435909 1.00578436
01-Dec-2020 173.84 31,20K -0.00023004371 0.99976996
02-Dec-2020 171.97 17,98K -0.01075701795 0.98924298
03-Dec-2020 171.44 5,83K -0.0030819329 0.99691807
04-Dec-2020 172.16 11,39K 0.00419972002 1.00419972
07-Dec-2020 170.38 3,66K -0.01033921933 0.98966078
08-Dec-2020 171.69 9,79K 0.00768869586 1.0076887
09-Dec-2020 171.84 1,27K 0.00087366766 1.00087367
10-Dec-2020 171.78 1,65K -0.00034916201 0.99965084
11-Dec-2020 173 1,56K 0.00710210735 1.00710211
14-Dec-2020 172.34 5,43K -0.0038150289 0.99618497
15-Dec-2020 172.88 5,42K 0.00313334107 1.00313334
16-Dec-2020 172.25 8,40K -0.00364414623 0.99635585
17-Dec-2020 171.75 4,44K -0.00290275762 0.99709724
18-Dec-2020 171.81 12,61K 0.00034934498 1.00034934
21-Dec-2020 171.63 2,08K -0.00104766894 0.99895233
22-Dec-2020 172.59 225,57K 0.00559342772 1.00559343
23-Dec-2020 173.06 347,33K 0.00272321687 1.00272322
24-Dec-2020 172.28 109,35K -0.00450710736 0.99549289
28-Dec-2020 172.94 191,82K 0.00383097283 1.00383097
29-Dec-2020 172.88 222,93K -0.00034694114 0.99965306
30-Dec-2020 172.56 227,29K -0.00185099491 0.99814901
31-Dec-2020 172.88 213,62K 0.00185442745 1.00185443
04-Jan-2021 172.84 404,38K -0.00023137436 0.99976863
05-Jan-2021 173.03 425,61K 0.00109928257 1.00109928
06-Jan-2021 171.94 691,30K -0.00629948564 0.99370051
07-Jan-2021 169.72 412,16K -0.01291148075 0.98708852
08-Jan-2021 168.94 517,11K -0.00459580486 0.9954042
11-Jan-2021 168.47 317,35K -0.0027820528 0.99721795
12-Jan-2021 168.06 415,76K -0.00243366772 0.99756633
13-Jan-2021 168.34 469,07K 0.00166607164 1.00166607
14-Jan-2021 169.41 455,22K 0.00635618391 1.00635618
15-Jan-2021 168.13 340,57K -0.00755563426 0.99244437
19-Jan-2021 169.03 398,51K 0.00535300065 1.005353
20-Jan-2021 169 297,41K -0.00017748329 0.99982252
21-Jan-2021 169.16 393,19K 0.00094674556 1.00094675
22-Jan-2021 168.41 319,67K -0.00443367226 0.99556633
25-Jan-2021 168.97 358,66K 0.00332521822 1.00332522
26-Jan-2021 170.13 292,02K 0.00686512399 1.00686512
27-Jan-2021 170.03 430,44K -0.00058778581 0.99941221
28-Jan-2021 170.41 480,41K 0.00223489972 1.0022349
29-Jan-2021 169.72 610,93K -0.00404905815 0.99595094
01-Feb-2021 169.25 310,47K -0.00276926703 0.99723073
02-Feb-2021 168.84 289,93K -0.00242245199 0.99757755
03-Feb-2021 168.56 311,98K -0.00165837479 0.99834163
04-Feb-2021 167.59 333,61K -0.00575462743 0.99424537
05-Feb-2021 167.34 551,32K -0.00149173578 0.99850826
08-Feb-2021 166.69 409,25K -0.0038843074 0.99611569
09-Feb-2021 166.91 318,35K 0.00131981523 1.00131982
10-Feb-2021 167.06 412,92K 0.00089868792 1.00089869
11-Feb-2021 167.72 434,47K 0.0039506764 1.00395068
12-Feb-2021 167.03 411,27K -0.00411399952 0.995886
16-Feb-2021 165.81 680,30K -0.00730407711 0.99269592
17-Feb-2021 163.94 700,19K -0.01127796876 0.98872203
18-Feb-2021 165.03 494,06K 0.00664877394 1.00664877
19-Feb-2021 164.41 616,23K -0.00375689269 0.99624311
22-Feb-2021 163.03 996,76K -0.00839365002 0.99160635
23-Feb-2021 162.47 1,08M -0.00343495062 0.99656505
24-Feb-2021 162.56 962,84K 0.00055394842 1.00055395
25-Feb-2021 161.59 416,92K -0.00596702756 0.99403297
26-Feb-2021 160.06 31,52K -0.0094684077 0.99053159