에프앤자산평가 FnPricing

HOME 지수 구조화지수

구조화지수

FNP 2-Index 구조화 지수는 한국, 아시아, 유럽시장을 대표하는 KOSPI 200, HSCEI, EURO STOXX 50 지수 중 2개를 기초자산으로 하는 만기 3년, 조기상환 6개월 간격, 노 낙인 (No Knock-In) 스텝다운 (Step-Down) '90-90-90-90-85-65' 수익구조의 ELS 상품 20종목을 담고 있습니다. (86호 이전종목은 스텝다운(Step-Down) ‘95-95-90-90-85-65’ 적용)

FNP 2-Index 구조화 지수는 ELS 상품에 분산 투자하는 것과 유사하도록 산출하는 지수로써, 특정 기준 시점 대비 평가 시점까지 바스켓 내 ELS 종목들의 수익률 변동 및 가격 변화를 일정시간 간격으로 지수화한 지표입니다.

지수정보

FNP 2-Index 구조화 지수는 구성종목 가격평가 익영업일 정오에 공시됩니다.

지수정보
지수공시일	FNP2-Index 구조화지수	전일대비 변화
2024-04-19	106.39	▲ 0.75
2024-04-18	105.64	▼ 0.19
2024-04-17	105.83	▼ 0.9
2024-04-16	106.73	▼ 0.33
2024-04-15	107.06	▼ 1.22
2024-04-12	108.28	▲ 0.77
2024-04-11	107.51	▲ 0.22
2024-04-09	107.29	▼ 0.09
2024-04-08	107.38	▼ 0.15
2024-04-05	107.53	▲ 0.15
2024-04-04	107.38	▼ 0.94
2024-04-03	108.32	▲ 1.2
2024-04-02	107.12	▼ 0.07
2024-04-01	107.19	▲ 0.01
2024-03-29	107.18	▲ 0.69
2024-03-28	106.49	▼ 0.83
2024-03-27	107.32	▲ 0.7
2024-03-26	106.62	▼ 0.16
2024-03-25	106.78	▼ 1.23
2024-03-22	108.01	▲ 1.0
2024-03-21	107.01	▲ 0.48
2024-03-20	106.53	▼ 0.78
2024-03-19	107.31	▲ 0.42
2024-03-18	106.89	▼ 1.02
2024-03-15	107.91	▼ 0.19
2024-03-14	108.1	▲ 0.03
2024-03-13	108.07	▲ 1.59
2024-03-12	106.48	▲ 0.59
2024-03-11	105.89	▲ 0.73
2024-03-08	105.16	▼ 0.5
2024-03-07	105.66	▲ 0.92
2024-03-06	104.74	▼ 1.56
2024-03-05	106.3	▲ 0.49
2024-03-04	105.81	▼ 0.28
2024-02-29	106.09	▼ 1.17
2024-02-28	107.26	▲ 0.78
2024-02-27	106.48	▼ 1.92
2024-02-26	108.41	▲ 1.47
2024-02-23	106.94	▲ 1.3
2024-02-22	105.64	▲ 1.22
2024-02-21	104.42	▲ 0.13
2024-02-20	104.29	▼ 0.63
2024-02-19	104.92	▲ 1.68
2024-02-16	103.24	▲ 0.32
2024-02-15	102.92	▲ 0.53
2024-02-14	102.39	▼ 0.3
2024-02-13	102.69	▼ 0.68
2024-02-08	103.37	▼ 0.32
2024-02-07	103.69	▲ 6.34
2024-02-06	97.35	▼ 0.1
2024-02-05	97.45	▲ 0.28
2024-02-02	97.17	▲ 0.63
2024-02-01	96.54	▼ 0.92
2024-01-31	97.46	▼ 1.54
2024-01-30	99.0	▲ 0.86
2024-01-29	98.14	▼ 1.14
2024-01-26	99.28	▲ 1.56
2024-01-25	97.72	▲ 2.38
2024-01-24	95.34	▲ 1.81
2024-01-23	93.53	▼ 1.43
2024-01-22	94.96	▼ 0.11
2024-01-19	95.07	▲ 0.53
2024-01-18	94.54	▼ 3.27
2024-01-17	97.81	▼ 1.76
2024-01-16	99.57	▼ 0.44
2024-01-15	100.01	▼ 0.37
2024-01-12	100.38	▲ 0.99
2024-01-11	99.39	▼ 0.66
2024-01-10	100.05	▼ 0.54
2024-01-09	100.59	▼ 1.89
2024-01-08	102.48	▼ 0.74
2024-01-05	103.22	▲ 0.04
2024-01-04	103.18	▼ 1.48
2024-01-03	104.66	▼ 1.36
2024-01-02	106.02	▼ 0.07
2023-12-29	106.09	▲ 2.76
2023-12-28	103.33	▲ 1.76
2023-12-27	101.57	-
2023-12-26	101.57	▼ 1.96
2023-12-22	103.53	▼ 0.02
2023-12-21	103.55	▲ 0.63
2023-12-20	102.92	▼ 0.62
2023-12-19	103.54	▼ 1.07
2023-12-18	104.61	▲ 2.16
2023-12-15	102.45	▲ 0.67
2023-12-14	101.78	▼ 1.28
2023-12-13	103.06	▲ 1.48
2023-12-12	101.58	▼ 0.78
2023-12-11	102.36	▲ 0.03
2023-12-08	102.33	▼ 0.83
2023-12-07	103.16	▲ 0.76
2023-12-06	102.4	▼ 1.79
2023-12-05	104.19	▼ 0.82
2023-12-04	105.01	▼ 2.01
2023-12-01	107.02	▲ 0.74
2023-11-30	106.28	▼ 2.6
2023-11-29	108.88	▼ 1.07
2023-11-28	109.95	▼ 0.32
2023-11-27	110.27	▼ 2.76
2023-11-24	113.03	▲ 1.84
2023-11-23	111.19	▼ 0.11
2023-11-22	111.3	▼ 0.37
2023-11-21	111.67	▲ 2.47
2023-11-20	109.2	▼ 2.82
2023-11-17	112.02	▼ 1.72
2023-11-16	113.74	▲ 5.53
2023-11-15	108.21	▼ 0.15
2023-11-14	108.36	▲ 1.48
2023-11-13	106.88	▼ 2.5
2023-11-10	109.38	▲ 0.02
2023-11-09	109.36	▼ 1.35
2023-11-08	110.71	▼ 2.34
2023-11-07	113.05	▲ 3.87
2023-11-06	109.18	▲ 3.1
2023-11-03	106.08	▲ 1.55
2023-11-02	104.53	▲ 0.36
2023-11-01	104.17	▼ 2.03
2023-10-31	106.2	▼ 0.42
2023-10-30	106.62	▲ 2.07
2023-10-27	104.55	▼ 0.65
2023-10-26	105.2	▲ 0.71
2023-10-25	104.49	▼ 1.03
2023-10-24	105.52	▼ 0.4
2023-10-23	105.92	▼ 1.39
2023-10-20	107.31	▼ 3.46
2023-10-19	110.77	▼ 0.26
2023-10-18	111.03	▲ 1.11
2023-10-17	109.92	▼ 1.61
2023-10-16	111.53	▼ 3.14
2023-10-13	114.67	▲ 2.86
2023-10-12	111.81	▲ 2.22
2023-10-11	109.59	▲ 1.31
2023-10-10	108.28	▲ 1.54
2023-10-06	106.74	▲ 0.07
2023-10-05	106.67	▼ 4.08
2023-10-04	110.75	▲ 0.52
2023-09-27	110.23	▼ 2.2
2023-09-26	112.43	▼ 2.57
2023-09-25	115.0	▲ 2.75
2023-09-22	112.25	▼ 1.88
2023-09-21	114.13	▼ 1.13
2023-09-20	115.26	▲ 0.27
2023-09-19	114.99	▼ 2.14
2023-09-18	117.13	▲ 1.09
2023-09-15	116.04	▲ 1.21
2023-09-14	114.83	▼ 0.47
2023-09-13	115.3	▼ 0.78
2023-09-12	116.08	▲ 0.03
2023-09-11	116.05	▼ 0.13
2023-09-08	116.18	▼ 1.84
2023-09-07	118.02	▼ 0.21
2023-09-06	118.23	▼ 2.6
2023-09-05	120.83	▲ 4.07
2023-09-04	116.76	▲ 0.21
2023-09-01	116.55	▼ 0.53
2023-08-31	117.08	▼ 0.33
2023-08-30	117.41	▲ 2.75
2023-08-29	114.66	▲ 1.48
2023-08-28	113.18	▼ 2.05
2023-08-25	115.23	▲ 3.08
2023-08-24	112.15	▲ 0.3
2023-08-23	111.85	▲ 1.2
2023-08-22	110.65	▼ 2.11
2023-08-21	112.76	▼ 2.94
2023-08-18	115.7	▲ 0.12
2023-08-17	115.58	▼ 3.32
2023-08-16	118.9	▼ 2.44
2023-08-14	121.34	▼ 1.47
2023-08-11	122.81	▲ 0.25
2023-08-10	122.56	▲ 0.57
2023-08-09	121.99	▼ 2.78
2023-08-08	124.77	▲ 0.08
2023-08-07	124.69	▲ 1.23
2023-08-04	123.46	▼ 0.69
2023-08-03	124.15	▼ 3.92
2023-08-02	128.07	▼ 0.28
2023-08-01	128.35	▲ 1.83
2023-07-31	126.52	▲ 2.59
2023-07-28	123.93	▲ 2.58
2023-07-27	121.35	▼ 1.26
2023-07-26	122.61	▲ 5.93
2023-07-25	116.68	▼ 2.43
2023-07-24	119.11	▲ 0.9
2023-07-21	118.21	▼ 0.43
2023-07-20	118.64	▼ 0.21
2023-07-19	118.85	▼ 3.16
2023-07-18	122.01	▼ 0.1
2023-07-17	122.11	▲ 0.93
2023-07-14	121.18	▲ 3.24
2023-07-13	117.94	▲ 1.75
2023-07-12	116.19	▲ 1.67
2023-07-11	114.52	▲ 0.52
2023-07-10	114.0	▼ 2.05
2023-07-07	116.05	▼ 4.11
2023-07-06	120.16	▼ 2.32
2023-07-05	122.48	▲ 0.22
2023-07-04	122.26	▲ 3.74
2023-07-03	118.52	▲ 0.26
2023-06-30	118.26	▼ 1.6
2023-06-29	119.86	▲ 0.21
2023-06-28	119.65	▲ 2.23
2023-06-27	117.42	▼ 0.4
2023-06-26	117.82	▼ 2.42
2023-06-23	120.24	▲ 0.07
2023-06-22	120.17	▼ 2.87
2023-06-21	123.04	▼ 2.18
2023-06-20	125.22	▼ 0.98
2023-06-19	126.2	▲ 1.27
2023-06-16	124.93	▲ 3.21
2023-06-15	121.72	▼ 1.07
2023-06-14	122.79	▲ 1.16
2023-06-13	121.63	▲ 0.08
2023-06-12	121.55	▲ 1.2
2023-06-09	120.35	-
2023-06-08	120.35	▲ 1.13
2023-06-07	119.22	▲ 1.24
2023-06-05	117.98	▲ 5.37
2023-06-02	112.61	▼ 0.61
2023-06-01	113.22	▼ 2.23
2023-05-31	115.45	▼ 0.29
2023-05-30	115.74	▲ 0.07
2023-05-26	115.67	▼ 2.64
2023-05-25	118.31	▼ 2.21
2023-05-24	120.52	▼ 1.42
2023-05-23	121.94	▲ 1.76
2023-05-22	120.18	▼ 1.17
2023-05-19	121.35	▲ 1.38
2023-05-18	119.97	▼ 1.92
2023-05-17	121.89	▲ 0.06
2023-05-16	121.83	▲ 1.96
2023-05-15	119.87	▼ 0.71
2023-05-12	120.58	▼ 0.06
2023-05-11	120.64	▼ 1.15
2023-05-10	121.79	▼ 2.47
2023-05-09	124.26	▲ 3.17
2023-05-08	121.09	▲ 2.21
2023-05-04	118.88	▼ 1.96
2023-05-03	120.84	▲ 0.03
2023-05-02	120.81	▲ 0.66
2023-04-28	120.15	▲ 0.38
2023-04-27	119.77	▲ 0.61
2023-04-26	119.16	▼ 2.65
2023-04-25	121.81	▼ 0.46
2023-04-24	122.27	▼ 2.2
2023-04-21	124.47	▼ 0.06
2023-04-20	124.59	▼ 1.68
2023-04-19	126.27	▼ 1.11
2023-04-18	127.38	▲ 2.25
2023-04-17	125.13	▲ 0.68
2023-04-14	124.45	▲ 0.25
2023-04-13	124.2	▼ 1.12
2023-04-12	125.32	▲ 1.42
2023-04-11	123.9	▲ 0.18
2023-04-10	123.72	▲ 0.62
2023-04-07	123.1	▼ 0.93
2023-04-06	124.03	▲ 0.18
2023-04-05	123.85	▼ 0.93
2023-04-04	124.78	▼ 0.54
2023-04-03	125.32	▲ 1.6
2023-03-31	123.72	▲ 1.22
2023-03-30	122.5	▲ 2.31
2023-03-29	120.19	▲ 1.91
2023-03-28	118.28	▼ 2.69
2023-03-27	120.97	▼ 0.59
2023-03-24	121.56	▲ 3.54
2023-03-23	118.02	▲ 2.15
2023-03-22	115.87	▲ 1.68
2023-03-21	114.19	▼ 3.15
2023-03-20	117.34	▲ 2.99
2023-03-17	114.35	▼ 2.01
2023-03-16	116.36	▲ 2.61
2023-03-15	113.75	▼ 4.31
2023-03-14	118.06	▲ 2.27
2023-03-13	115.79	▼ 3.47
2023-03-10	119.26	▼ 1.35
2023-03-09	120.61	▼ 3.06
2023-03-08	123.67	▼ 0.43
2023-03-07	124.1	▲ 0.74
2023-03-06	123.36	▲ 1.61
2023-03-03	121.75	▲ 4.03
2023-03-02	117.72	▼ 1.11
2023-02-28	118.83	▼ 0.87
2023-02-27	119.7	▼ 2.39
2023-02-24	122.09	▲ 0.78
2023-02-23	121.31	▼ 2.07
2023-02-22	123.38	▼ 2.08
2023-02-21	125.46	▲ 0.87
2023-02-20	124.59	▼ 1.61
2023-02-17	126.2	▲ 1.68
2023-02-16	124.52	▼ 1.68
2023-02-15	126.2	▼ 0.1
2023-02-14	126.3	▼ 0.23
2023-02-13	126.53	▼ 2.64
2023-02-10	129.17	▲ 1.28
2023-02-09	127.89	▼ 0.16
2023-02-08	128.05	▲ 0.16
2023-02-07	127.89	▼ 2.59
2023-02-06	130.48	▼ 1.19
2023-02-03	131.67	▼ 0.14
2023-02-02	131.81	▲ 2.19
2023-02-01	129.62	▼ 1.37
2023-01-31	130.99	▼ 3.97
2023-01-30	134.96	▲ 1.45
2023-01-27	133.51	▲ 3.56
2023-01-26	129.95	▲ 1.12
2023-01-25	128.83	▲ 2.18
2023-01-20	126.65	▼ 0.01
2023-01-19	126.66	▲ 0.18
2023-01-18	126.48	▼ 0.81
2023-01-17	127.29	▲ 0.02
2023-01-16	127.27	▲ 1.6
2023-01-13	125.67	▲ 0.39
2023-01-12	125.28	▲ 0.7
2023-01-11	124.58	▼ 0.03
2023-01-10	124.61	▲ 3.83
2023-01-09	120.78	▲ 0.14
2023-01-06	120.64	▲ 2.13
2023-01-05	118.51	▲ 3.63
2023-01-04	114.88	▲ 1.87
2023-01-03	113.01	▼ 0.28
2023-01-02	113.29	▲ 0.47
2022-12-30	112.82	▼ 1.84
2022-12-29	114.66	▲ 0.61
2022-12-28	114.05	▲ 0.27
2022-12-27	113.78	▼ 0.36
2022-12-26	114.14	▼ 1.93
2022-12-23	116.07	▲ 3.54
2022-12-22	112.53	▲ 0.14
2022-12-21	112.39	▼ 2.18
2022-12-20	114.57	▼ 0.81
2022-12-19	115.38	▼ 0.34
2022-12-16	115.72	▼ 1.99
2022-12-15	117.71	▲ 1.35
2022-12-14	116.36	▲ 0.16
2022-12-13	116.2	▼ 2.84
2022-12-12	119.04	▲ 2.8
2022-12-09	116.24	▲ 2.49
2022-12-08	113.75	▼ 3.51
2022-12-07	117.26	▼ 0.72
2022-12-06	117.98	▲ 4.37
2022-12-05	113.61	▼ 1.0
2022-12-02	114.61	▲ 0.7
2022-12-01	113.91	▲ 2.23
2022-11-30	111.68	▲ 4.96
2022-11-29	106.72	▼ 1.83
2022-11-28	108.55	▼ 0.34
2022-11-25	108.89	▲ 1.46
2022-11-24	107.43	▲ 0.78
2022-11-23	106.65	▼ 1.78
2022-11-22	108.43	▼ 1.53
2022-11-21	109.96	▼ 0.35
2022-11-18	110.31	▼ 1.94
2022-11-17	112.25	▼ 0.67
2022-11-16	112.92	▲ 3.68
2022-11-15	109.24	▲ 0.99
2022-11-14	108.25	▲ 10.42
2022-11-11	97.83	▼ 1.81
2022-11-10	99.64	▼ 0.19
2022-11-09	99.83	▲ 0.29
2022-11-08	99.54	▲ 3.13
2022-11-07	96.41	▲ 4.11
2022-11-04	92.3	▼ 2.92
2022-11-03	95.22	▲ 2.15
2022-11-02	93.07	▲ 4.09
2022-11-01	88.98	▼ 0.97
2022-10-31	89.95	▼ 3.01
2022-10-28	92.96	▲ 1.1
2022-10-27	91.86	▲ 1.14
2022-10-26	90.72	▲ 1.23
2022-10-25	89.49	▼ 5.39
2022-10-24	94.88	▲ 0.09
2022-10-21	94.79	▼ 1.26
2022-10-20	96.05	▼ 2.0
2022-10-19	98.05	▲ 2.45
2022-10-18	95.6	▲ 0.05
2022-10-17	95.55	▲ 1.68
2022-10-14	93.87	▼ 1.99
2022-10-13	95.86	▼ 0.36
2022-10-12	96.22	▼ 5.03
2022-10-11	101.25	▼ 1.53
2022-10-07	102.78	▼ 0.25
2022-10-06	103.03	▲ 5.98
2022-10-05	97.05	▲ 0.76
2022-10-04	96.29	▼ 0.38
2022-09-30	96.67	▼ 0.74
2022-09-29	97.41	▼ 2.74
2022-09-28	100.15	▲ 0.36
2022-09-27	99.79	▼ 1.44
2022-09-26	101.23	▼ 1.91
2022-09-23	103.14	▼ 1.22
2022-09-22	104.36	▼ 2.27
2022-09-21	106.63	▲ 0.88
2022-09-20	105.75	▼ 1.85
2022-09-19	107.6	▼ 2.01
2022-09-16	109.61	▼ 0.1
2022-09-15	109.71	▼ 2.62
2022-09-14	112.33	▲ 5.59
2022-09-13	106.74	▼ 0.77
2022-09-08	107.51	▼ 0.97
2022-09-07	108.48	▼ 0.83
2022-09-06	109.31	▼ 0.2
2022-09-05	109.51	▼ 1.61
2022-09-02	111.12	▼ 2.64
2022-09-01	113.76	▲ 0.44
2022-08-31	113.32	▼ 0.67
2022-08-30	113.99	▼ 2.2
2022-08-29	116.19	▲ 0.91
2022-08-26	115.28	▲ 4.27
2022-08-25	111.01	▼ 1.37
2022-08-24	112.38	▼ 1.9
2022-08-23	114.28	▼ 1.28
2022-08-22	115.56	▲ 0.09
2022-08-19	115.47	▼ 1.34
2022-08-18	116.81	▼ 1.23
2022-08-17	118.04	▲ 0.17
2022-08-16	117.87	▲ 0.41
2022-08-12	117.46	▲ 3.52
2022-08-11	113.94	▼ 2.81
2022-08-10	116.75	▲ 0.05
2022-08-09	116.7	▼ 1.36
2022-08-08	118.06	▲ 1.25
2022-08-05	116.81	▲ 2.65
2022-08-04	114.16	▲ 0.56
2022-08-03	113.6	▼ 2.64
2022-08-02	116.24	▲ 0.43
2022-08-01	115.81	▼ 1.63
2022-07-29	117.44	▲ 1.26
2022-07-28	116.18	▼ 1.49
2022-07-27	117.67	▲ 1.59
2022-07-26	116.08	▼ 0.08
2022-07-25	116.16	▲ 0.22
2022-07-22	115.94	▼ 1.03
2022-07-21	116.97	▲ 0.89
2022-07-20	116.08	▲ 1.92
2022-07-19	114.16	▲ 4.59
2022-07-18	109.57	▼ 2.46
2022-07-15	112.03	▼ 0.72
2022-07-14	112.75	▼ 0.08
2022-07-13	112.83	▼ 2.28
2022-07-12	115.11	▼ 2.19
2022-07-11	117.3	▲ 1.43
2022-07-08	115.87	▲ 1.68
2022-07-07	114.19	▼ 3.38
2022-07-06	117.57	▲ 0.85
2022-07-05	116.72	▼ 0.32
2022-07-04	117.04	▼ 1.62
2022-07-01	118.66	▼ 1.39
2022-06-30	120.05	▼ 2.46
2022-06-29	122.51	▲ 1.08
2022-06-28	121.43	▲ 4.15
2022-06-27	117.28	▲ 1.88
2022-06-24	115.4	▲ 0.29
2022-06-23	115.11	▼ 2.62
2022-06-22	117.73	▲ 2.96
2022-06-21	114.77	▲ 0.19
2022-06-20	114.58	▼ 1.24
2022-06-17	115.82	▼ 1.25
2022-06-16	117.07	▲ 0.38
2022-06-15	116.69	▼ 2.46
2022-06-14	119.15	▼ 6.1
2022-06-13	125.25	▼ 1.53
2022-06-10	126.78	▼ 0.84
2022-06-09	127.62	▲ 1.72
2022-06-08	125.9	▲ 2.36
2022-06-07	123.54	▲ 0.78
2022-06-03	122.76	▼ 2.88
2022-06-02	125.64	▲ 2.38
2022-05-31	123.26	▲ 3.96
2022-05-30	119.3	▲ 3.79
2022-05-27	115.51	▲ 0.08
2022-05-26	115.43	▼ 0.74
2022-05-25	116.17	▼ 1.67
2022-05-24	117.84	▼ 0.46
2022-05-23	118.3	▲ 1.69
2022-05-20	116.61	▼ 2.76
2022-05-19	119.37	▲ 1.43
2022-05-18	117.94	▲ 3.27
2022-05-17	114.67	▲ 1.61
2022-05-16	113.06	▲ 2.55
2022-05-13	110.51	▼ 0.31
2022-05-12	110.82	▲ 1.69
2022-05-11	109.13	▼ 3.85
2022-05-10	112.98	▼ 0.85
2022-05-09	113.83	▼ 5.32
2022-05-06	119.15	▼ 0.85
2022-05-04	120.0	▼ 2.0
2022-05-03	122.0	▲ 0.27
2022-05-02	121.73	▲ 6.21
2022-04-29	115.52	▲ 2.19
2022-04-28	113.33	▼ 0.92
2022-04-27	114.25	▼ 0.12
2022-04-26	114.37	▼ 6.07
2022-04-25	120.44	▼ 0.12
2022-04-22	120.56	▼ 0.51
2022-04-21	121.07	▼ 0.78
2022-04-20	121.85	▼ 1.96
2022-04-19	123.81	▼ 0.07
2022-04-18	123.88	▼ 0.13
2022-04-15	124.01	▲ 0.92
2022-04-14	123.09	▲ 1.57
2022-04-13	121.52	▼ 0.08
2022-04-12	121.6	▼ 2.59
2022-04-11	124.19	▼ 0.25
2022-04-08	124.44	▼ 4.14
2022-04-07	128.58	▼ 2.89
2022-04-06	131.47	▲ 0.49
2022-04-05	130.98	▲ 3.67
2022-04-04	127.31	▼ 0.91
2022-04-01	128.22	▼ 1.47
2022-03-31	129.69	▲ 3.38
2022-03-30	126.31	▲ 2.29
2022-03-29	124.02	▲ 1.88
2022-03-28	122.14	▼ 3.71
2022-03-25	125.85	▼ 2.63
2022-03-24	128.48	▲ 2.26
2022-03-23	126.22	▲ 4.26
2022-03-22	121.96	▼ 1.32
2022-03-21	123.28	▲ 0.35
2022-03-18	122.93	▲ 11.15
2022-03-17	111.78	▲ 7.2
2022-03-16	104.58	▼ 3.44
2022-03-15	108.02	▼ 4.84
2022-03-14	112.86	▼ 4.96
2022-03-11	117.82	▲ 4.69
2022-03-10	113.13	▼ 0.34
2022-03-08	113.47	▼ 5.86
2022-03-07	119.33	▼ 3.37
2022-03-04	122.7	▲ 1.67
2022-03-03	121.03	▼ 4.94
2022-03-02	125.97	▲ 3.24
2022-02-28	122.73	▼ 1.09
2022-02-25	123.82	▼ 5.06
2022-02-24	128.88	▲ 1.28
2022-02-23	127.6	▼ 4.08
2022-02-22	131.68	▼ 1.66
2022-02-21	133.34	▼ 2.91
2022-02-18	136.25	▲ 0.72
2022-02-17	135.53	▲ 3.83
2022-02-16	131.7	▼ 2.58
2022-02-15	134.28	▼ 3.75
2022-02-14	138.03	▼ 0.91
2022-02-11	138.94	▲ 2.09
2022-02-10	136.85	▲ 3.12
2022-02-09	133.73	▲ 0.13
2022-02-08	133.6	▼ 1.49
2022-02-07	135.09	▲ 2.84
2022-02-04	132.25	▲ 3.17
2022-02-03	129.08	▲ 0.94
2022-01-28	128.14	▼ 2.85
2022-01-27	130.99	▲ 0.4
2022-01-26	130.59	▼ 6.03
2022-01-25	136.62	▼ 2.98
2022-01-24	139.6	▼ 0.13
2022-01-21	139.73	▲ 3.72
2022-01-20	136.01	▼ 0.91
2022-01-19	136.92	▼ 0.06
2022-01-18	136.98	▼ 1.91
2022-01-17	138.89	▼ 1.27
2022-01-14	140.16	▲ 0.24
2022-01-13	139.92	▲ 3.8
2022-01-12	136.12	▼ 0.64
2022-01-11	136.76	▲ 1.48
2022-01-10	135.28	▲ 1.95
2022-01-07	133.33	▼ 0.1
2022-01-06	133.43	▼ 2.35
2022-01-05	135.78	▲ 0.09
2022-01-04	135.69	▼ 0.66
2022-01-03	136.35	▲ 2.15
2021-12-31	134.2	▲ 0.01
2021-12-30	134.19	▼ 1.39
2021-12-29	135.58	▲ 0.14
2021-12-28	135.44	▼ 0.14
2021-12-27	135.58	▲ 0.72
2021-12-24	134.86	▲ 1.04
2021-12-23	133.82	▲ 2.08
2021-12-22	131.74	▲ 1.0
2021-12-21	130.74	▼ 3.71
2021-12-20	134.45	▼ 1.04
2021-12-17	135.49	▲ 0.78
2021-12-16	134.71	▼ 1.46
2021-12-15	136.17	▼ 2.25
2021-12-14	138.42	▼ 0.13
2021-12-13	138.55	▼ 1.08
2021-12-10	139.63	▲ 2.13
2021-12-09	137.5	▲ 2.27
2021-12-08	135.23	▲ 4.28
2021-12-07	130.95	▼ 2.1
2021-12-06	133.05	▼ 0.94
2021-12-03	133.99	▲ 4.52
2021-12-02	129.47	▲ 2.09
2021-12-01	127.38	▼ 0.99
2021-11-30	128.37	▼ 5.12
2021-11-29	133.49	▼ 4.03
2021-11-26	137.52	▲ 0.05
2021-11-25	137.45	▼ 1.11
2021-11-24	138.56	▼ 1.31
2021-11-23	139.87	▼ 0.09
2021-11-22	139.96	▼ 0.7
2021-11-19	140.66	▼ 2.24
2021-11-18	142.9	▼ 1.16
2021-11-17	144.06	▲ 1.37
2021-11-16	142.69	▼ 0.17
2021-11-15	142.86	▲ 1.47
2021-11-12	141.39	▲ 1.55
2021-11-11	139.84	▲ 0.26
2021-11-10	139.58	▲ 0.35
2021-11-09	139.23	▼ 0.14
2021-11-08	139.37	▼ 1.83
2021-11-05	141.2	▲ 1.88
2021-11-04	139.32	▼ 0.85
2021-11-03	140.17	▲ 0.35
2021-11-02	139.82	▼ 0.69
2021-11-01	140.51	▼ 2.08
2021-10-29	142.59	▼ 0.43
2021-10-28	143.02	▼ 2.11
2021-10-27	145.13	▼ 0.24
2021-10-26	145.37	▲ 0.21
2021-10-25	145.16	▲ 1.13
2021-10-22	144.03	▲ 0.1
2021-10-21	143.93	▲ 1.67
2021-10-20	142.26	▲ 2.33
2021-10-19	139.93	▲ 0.58
2021-10-18	139.35	▲ 3.17
2021-10-15	136.18	▲ 1.5
2021-10-14	134.68	▲ 0.52
2021-10-13	134.16	▼ 0.81
2021-10-12	134.97	▲ 2.25
2021-10-08	132.72	▲ 4.3
2021-10-07	128.42	▼ 0.7
2021-10-06	129.12	▼ 4.37
2021-10-05	133.49	▼ 1.14
2021-10-01	134.63	▲ 0.23
2021-09-30	134.4	▼ 2.06
2021-09-29	136.46	▲ 1.53
2021-09-28	134.93	▼ 0.42
2021-09-27	135.35	▼ 0.78
2021-09-24	136.13	▼ 3.42
2021-09-23	139.55	▲ 1.88
2021-09-17	137.67	▼ 2.67
2021-09-16	140.34	▼ 1.89
2021-09-15	142.23	▼ 1.85
2021-09-14	144.08	▼ 2.04
2021-09-13	146.12	▲ 2.48
2021-09-10	143.64	▼ 4.76
2021-09-09	148.4	▲ 0.22
2021-09-08	148.18	▲ 1.59
2021-09-07	146.59	▲ 0.91
2021-09-06	145.68	▼ 0.35
2021-09-03	146.03	▲ 0.85
2021-09-02	145.18	▲ 1.2
2021-09-01	143.98	▲ 2.62
2021-08-31	141.36	▲ 1.11
2021-08-30	140.25	▼ 0.21
2021-08-27	140.46	▼ 2.23
2021-08-26	142.69	▲ 0.06
2021-08-25	142.63	▲ 2.25
2021-08-24	140.38	▲ 1.24
2021-08-23	139.14	▼ 2.37
2021-08-20	141.51	▼ 2.7
2021-08-19	144.21	▲ 1.44
2021-08-18	142.77	▼ 4.71
2021-08-17	147.48	▼ 0.64
2021-08-13	148.12	▼ 0.87
2021-08-12	148.99	▲ 0.66
2021-08-11	148.33	▲ 2.28
2021-08-10	146.05	▲ 0.89
2021-08-09	145.16	▼ 0.2
2021-08-06	145.36	▼ 1.11
2021-08-05	146.47	▲ 1.72
2021-08-04	144.75	▲ 0.45
2021-08-03	144.3	▲ 1.58
2021-08-02	142.72	▼ 1.27
2021-07-30	143.99	▲ 3.45
2021-07-29	140.54	▲ 1.72
2021-07-28	138.82	▼ 5.96
2021-07-27	144.78	▼ 5.14
2021-07-26	149.92	▼ 0.87
2021-07-23	150.79	▲ 2.82
2021-07-22	147.97	▲ 0.22
2021-07-21	147.75	▼ 2.82
2021-07-20	150.57	▼ 2.96
2021-07-19	153.53	▼ 0.58
2021-07-16	154.11	▲ 1.05
2021-07-15	153.06	▼ 0.45
2021-07-14	153.51	▲ 2.03
2021-07-13	151.48	▲ 2.32
2021-07-12	149.16	▼ 0.08
2021-07-09	149.24	▼ 3.77
2021-07-08	153.01	▼ 1.53
2021-07-07	154.54	▼ 0.02
2021-07-06	154.56	▼ 0.88
2021-07-05	155.44	▼ 2.03
2021-07-02	157.47	▼ 0.13
2021-07-01	157.6	▼ 0.35
2021-06-30	157.95	▼ 1.09
2021-06-29	159.04	▲ 0.17
2021-06-28	158.87	▲ 1.25
2021-06-25	157.62	▼ 0.14
2021-06-24	157.76	▲ 1.21
2021-06-23	156.55	▲ 0.16
2021-06-22	156.39	▲ 0.78
2021-06-21	155.61	▲ 0.39
2021-06-18	155.22	▲ 0.23
2021-06-17	154.99	▼ 0.63
2021-06-16	155.62	▼ 0.54
2021-06-15	156.16	▲ 0.2
2021-06-14	155.96	▲ 0.35
2021-06-11	155.61	▲ 0.03
2021-06-10	155.58	▼ 0.29
2021-06-09	155.87	▲ 0.04
2021-06-08	155.83	▼ 0.16
2021-06-07	155.99	▼ 0.2
2021-06-04	156.19	▼ 0.44
2021-06-03	156.63	▼ 0.16
2021-06-02	156.79	▲ 0.35
2021-06-01	156.44	▲ 0.74
2021-05-31	155.7	▼ 0.23
2021-05-28	155.93	▼ 0.02
2021-05-27	155.95	▲ 0.27
2021-05-26	155.68	▲ 0.92
2021-05-25	154.76	▼ 0.09
2021-05-24	154.85	▲ 0.68
2021-05-21	154.17	▼ 0.8
2021-05-20	154.97	▲ 0.9
2021-05-18	154.07	▲ 1.23
2021-05-17	152.84	▲ 0.81
2021-05-14	152.03	▼ 1.71
2021-05-13	153.74	▼ 0.13
2021-05-12	153.87	▼ 1.67
2021-05-11	155.54	▲ 0.26
2021-05-10	155.28	▼ 0.27
2021-05-07	155.55	▲ 0.05
2021-05-06	155.5	▲ 0.49
2021-05-04	155.01	▼ 0.63
2021-05-03	155.64	▼ 1.13
2021-04-30	156.77	▲ 0.14
2021-04-29	156.63	▼ 0.1
2021-04-28	156.73	▲ 0.1
2021-04-27	156.63	▼ 0.17
2021-04-26	156.8	▲ 0.6
2021-04-23	156.2	▲ 0.39
2021-04-22	155.81	▼ 1.38
2021-04-21	157.19	▲ 0.01
2021-04-20	157.18	▲ 0.37
2021-04-19	156.81	▲ 0.48
2021-04-16	156.33	▼ 0.37
2021-04-15	156.7	▲ 0.57
2021-04-14	156.13	▼ 0.07
2021-04-13	156.2	▼ 0.27
2021-04-12	156.47	▼ 0.37
2021-04-09	156.84	▲ 0.15
2021-04-08	156.69	▼ 0.41
2021-04-07	157.1	▼ 0.01
2021-04-06	157.11	▲ 0.03
2021-04-05	157.08	▲ 0.21
2021-04-02	156.87	▲ 0.86
2021-04-01	156.01	▲ 0.06
2021-03-31	155.95	▲ 0.39
2021-03-30	155.56	▲ 0.3
2021-03-29	155.26	▲ 1.0
2021-03-26	154.26	▼ 0.26
2021-03-25	154.52	▼ 1.24
2021-03-24	155.76	▼ 0.74
2021-03-23	156.5	▼ 0.16
2021-03-22	156.66	▼ 0.4
2021-03-19	157.06	▲ 0.2
2021-03-18	156.86	▲ 0.13
2021-03-17	156.73	▲ 0.7
2021-03-16	156.03	▼ 0.12
2021-03-15	156.15	▼ 0.24
2021-03-12	156.39	▲ 1.24
2021-03-11	155.15	▲ 0.62
2021-03-10	154.53	▲ 0.34
2021-03-09	154.19	▼ 1.29
2021-03-08	155.48	▼ 0.24
2021-03-05	155.72	▼ 1.06
2021-03-04	156.78	▲ 0.95
2021-03-03	155.83	▲ 0.69
2021-03-02	155.14	▼ 1.5
2021-02-26	156.64	▲ 0.79
2021-02-25	155.85	▼ 1.06
2021-02-24	156.91	▼ 0.05
2021-02-23	156.96	▼ 0.14
2021-02-22	157.1	▼ 0.01
2021-02-19	157.11	▼ 0.66
2021-02-18	157.77	▼ 0.04
2021-02-17	157.81	▲ 0.31
2021-02-16	157.5	▲ 0.37
2021-02-15	157.13	▲ 0.26
2021-02-10	156.87	▲ 0.11
2021-02-09	156.76	▲ 0.13
2021-02-08	156.63	▲ 0.31
2021-02-05	156.32	▼ 0.03
2021-02-04	156.35	▲ 0.66
2021-02-03	155.69	▲ 0.81
2021-02-02	154.88	▼ 0.13
2021-02-01	155.01	▼ 0.3
2021-01-29	155.31	▼ 1.32
2021-01-28	156.63	▲ 0.17
2021-01-27	156.46	▼ 0.75
2021-01-26	157.21	▲ 0.16
2021-01-25	157.05	▼ 0.23
2021-01-22	157.28	▲ 0.16
2021-01-21	157.12	▲ 0.17
2021-01-20	156.95	▲ 0.29
2021-01-19	156.66	▼ 0.18
2021-01-18	156.84	▲ 0.02
2021-01-15	156.82	▲ 0.17
2021-01-14	156.65	▼ 0.03
2021-01-13	156.68	▲ 0.01
2021-01-12	156.67	▲ 0.28
2021-01-11	156.39	▲ 0.43
2021-01-08	155.96	▲ 0.26
2021-01-07	155.7	▼ 0.02
2021-01-06	155.72	▲ 0.21
2021-01-05	155.51	▲ 0.18
2021-01-04	155.33	▲ 0.14
2020-12-31	155.19	▲ 0.6
2020-12-30	154.59	▲ 0.74
2020-12-29	153.85	▼ 0.31
2020-12-28	154.16	▲ 0.27
2020-12-24	153.89	▲ 0.98
2020-12-23	152.91	▼ 1.1
2020-12-22	154.01	▼ 0.19
2020-12-21	154.2	▼ 0.09
2020-12-18	154.29	▲ 0.42
2020-12-17	153.87	▲ 0.44
2020-12-16	153.43	▲ 0.03
2020-12-15	153.4	▼ 0.22
2020-12-14	153.62	▲ 0.23
2020-12-11	153.39	▼ 0.18
2020-12-10	153.57	▲ 0.55
2020-12-09	153.02	▼ 0.24
2020-12-08	153.26	▼ 0.19
2020-12-07	153.45	▲ 0.28
2020-12-04	153.17	▲ 0.18
2020-12-03	152.99	▲ 0.14
2020-12-02	152.85	▲ 0.35
2020-12-01	152.5	▼ 0.77
2020-11-30	153.27	▲ 0.27
2020-11-27	153.0	▲ 0.58
2020-11-26	152.42	▲ 0.09
2020-11-25	152.33	▼ 0.16
2020-11-24	152.49	▲ 0.84
2020-11-23	151.65	▼ 0.17
2020-11-20	151.82	▼ 0.16
2020-11-19	151.98	▲ 0.48
2020-11-18	151.5	▲ 0.22
2020-11-17	151.28	▲ 0.45
2020-11-16	150.83	▼ 0.27
2020-11-13	151.1	▲ 0.53
2020-11-12	150.57	▲ 0.09
2020-11-11	150.48	▲ 1.84
2020-11-10	148.64	▼ 0.04
2020-11-09	148.68	▲ 0.9
2020-11-06	147.78	▲ 3.66
2020-11-05	144.12	▲ 1.86
2020-11-04	142.26	▲ 2.69
2020-11-03	139.57	▲ 1.93
2020-11-02	137.64	▼ 2.69
2020-10-30	140.33	▼ 2.05
2020-10-29	142.38	▼ 0.65
2020-10-28	143.03	▼ 2.33
2020-10-27	145.36	▼ 0.28
2020-10-26	145.64	▲ 0.22
2020-10-23	145.42	▼ 0.55
2020-10-22	145.97	▲ 0.63
2020-10-21	145.34	▲ 0.22
2020-10-20	145.12	▲ 1.16
2020-10-19	143.96	▲ 0.73
2020-10-16	143.23	▼ 1.66
2020-10-15	144.89	▲ 0.38
2020-10-14	144.51	▲ 0.27
2020-10-13	144.24	▲ 3.28
2020-10-12	140.96	▲ 0.13
2020-10-08	140.83	▲ 1.44
2020-10-07	139.39	▲ 1.64
2020-10-06	137.75	▲ 2.33
2020-10-05	135.42	▼ 0.28
2020-09-29	135.7	▲ 1.06
2020-09-28	134.64	▼ 0.97
2020-09-25	135.61	▼ 2.3
2020-09-24	137.91	▼ 0.06
2020-09-23	137.97	▼ 2.05
2020-09-22	140.02	▼ 2.04
2020-09-21	142.06	▲ 0.48
2020-09-18	141.58	▼ 1.12
2020-09-17	142.7	▲ 0.33
2020-09-16	142.37	▲ 0.39
2020-09-15	141.98	▲ 1.07
2020-09-14	140.91	▲ 0.94
2020-09-11	139.97	▲ 0.45
2020-09-10	139.52	▼ 1.29
2020-09-09	140.81	▲ 1.32
2020-09-08	139.49	▼ 1.17
2020-09-07	140.66	▼ 1.2
2020-09-04	141.86	▼ 0.13
2020-09-03	141.99	▼ 0.06
2020-09-02	142.05	▼ 0.08
2020-09-01	142.13	▼ 1.84
2020-08-31	143.97	▼ 0.52
2020-08-28	144.49	▼ 0.54
2020-08-27	145.03	▲ 0.06
2020-08-26	144.97	▲ 0.47
2020-08-25	144.5	▲ 1.07
2020-08-24	143.43	▲ 0.27
2020-08-21	143.16	▼ 1.36
2020-08-20	144.52	▼ 0.9
2020-08-19	145.42	▲ 1.07
2020-08-18	144.35	▼ 0.01
2020-08-14	144.36	▲ 0.56
2020-08-13	143.8	▲ 1.22
2020-08-12	142.58	▲ 1.62
2020-08-11	140.96	▼ 0.13
2020-08-10	141.09	▼ 1.28
2020-08-07	142.37	▼ 0.06
2020-08-06	142.43	▲ 0.69
2020-08-05	141.74	▲ 2.65
2020-08-04	139.09	▼ 0.14
2020-08-03	139.23	▼ 1.53
2020-07-31	140.76	▼ 0.57
2020-07-30	141.33	▲ 0.45
2020-07-29	140.88	▲ 1.05
2020-07-28	139.83	▼ 0.26
2020-07-27	140.09	▼ 1.8
2020-07-24	141.89	▲ 0.58
2020-07-23	141.31	▼ 1.23
2020-07-22	142.54	▲ 2.01
2020-07-21	140.53	▲ 0.97
2020-07-20	139.56	▲ 0.71
2020-07-17	138.85	▼ 1.37
2020-07-16	140.22	▼ 0.27
2020-07-15	140.49	▼ 0.41
2020-07-14	140.9	▲ 1.29
2020-07-13	139.61	▼ 2.12
2020-07-10	141.73	▼ 0.28
2020-07-09	142.01	▲ 0.22
2020-07-08	141.79	▲ 0.12
2020-07-07	141.67	▲ 2.87
2020-07-06	138.8	▲ 2.83
2020-07-03	135.97	▲ 2.85
2020-07-02	133.12	▲ 0.24
2020-07-01	132.88	▲ 0.72
2020-06-30	132.16	▼ 1.46
2020-06-29	133.62	▲ 0.03
2020-06-26	133.59	▼ 2.31
2020-06-25	135.9	▲ 0.73
2020-06-24	135.17	▲ 0.71
2020-06-23	134.46	▼ 0.53
2020-06-22	134.99	▲ 0.51
2020-06-19	134.48	▲ 0.31
2020-06-18	134.17	▲ 2.13
2020-06-17	132.04	▲ 2.92
2020-06-16	129.12	▼ 3.19
2020-06-15	132.31	▼ 3.91
2020-06-12	136.22	▼ 2.35
2020-06-11	138.57	▼ 0.39
2020-06-10	138.96	▲ 1.04
2020-06-09	137.92	▲ 1.19
2020-06-08	136.73	▲ 1.06
2020-06-05	135.67	▲ 1.9
2020-06-04	133.77	▲ 2.77
2020-06-03	131.0	▲ 1.28
2020-06-02	129.72	▲ 2.16
2020-06-01	127.56	▲ 0.93
2020-05-29	126.63	▲ 0.81
2020-05-28	125.82	▲ 0.49
2020-05-27	125.33	▲ 3.12
2020-05-26	122.21	▲ 0.79
2020-05-25	121.42	▼ 4.46
2020-05-22	125.88	▲ 0.98
2020-05-21	124.9	▲ 0.15
2020-05-20	124.75	▲ 5.54
2020-05-19	119.21	▲ 1.08
2020-05-18	118.13	▼ 1.38
2020-05-15	119.51	▼ 3.17
2020-05-14	122.68	▲ 0.87
2020-05-13	121.81	▼ 1.42
2020-05-12	123.23	▲ 1.61
2020-05-11	121.62	▲ 1.98
2020-05-08	119.64	▼ 0.58
2020-05-07	120.22	▲ 1.71
2020-05-06	118.51	▼ 3.93
2020-05-04	122.44	▲ 2.2
2020-04-29	120.24	▲ 3.08
2020-04-28	117.16	▲ 1.0
2020-04-27	116.16	▲ 0.02
2020-04-24	116.14	▲ 1.6
2020-04-23	114.54	▼ 2.18
2020-04-22	116.72	▼ 1.39
2020-04-21	118.11	▲ 1.67
2020-04-20	116.44	▲ 2.07
2020-04-17	114.37	▼ 2.63
2020-04-16	117.0	▲ 1.12
2020-04-14	115.88	▼ 0.68
2020-04-13	116.56	▲ 1.2
2020-04-10	115.36	▲ 1.32
2020-04-09	114.04	▲ 0.03
2020-04-08	114.01	▲ 5.1
2020-04-07	108.91	▲ 1.91
2020-04-06	107.0	▲ 0.06
2020-04-03	106.94	▼ 0.46
2020-04-02	107.4	▼ 2.23
2020-04-01	109.63	▲ 2.8
2020-03-31	106.83	▼ 3.48
2020-03-30	110.31	▲ 2.1
2020-03-27	108.21	▲ 1.16
2020-03-26	107.05	▲ 10.01
2020-03-25	97.04	▲ 4.42
2020-03-24	92.62	▼ 0.63
2020-03-23	93.25	▲ 5.2
2020-03-20	88.05	▼ 8.15
2020-03-19	96.2	▼ 2.97
2020-03-18	99.17	▼ 4.93
2020-03-17	104.1	▼ 3.32
2020-03-16	107.42	▼ 11.98
2020-03-13	119.4	▼ 4.59
2020-03-12	123.99	▼ 3.35
2020-03-11	127.34	▼ 3.72
2020-03-10	131.06	▼ 6.89
2020-03-09	137.95	▼ 3.24
2020-03-06	141.19	▲ 2.17
2020-03-05	139.02	▲ 1.55
2020-03-04	137.47	▲ 0.46
2020-03-03	137.01	▲ 0.49
2020-03-02	136.52	▼ 4.25
2020-02-28	140.77	▲ 0.21
2020-02-27	140.56	▼ 1.47
2020-02-26	142.03	▼ 0.31
2020-02-25	142.34	▼ 2.38
2020-02-24	144.72	▼ 1.05
2020-02-21	145.77	▲ 0.05
2020-02-20	145.72	▲ 0.56
2020-02-19	145.16	▼ 1.0
2020-02-18	146.16	▲ 0.6
2020-02-17	145.56	▲ 0.18
2020-02-14	145.38	▼ 0.28
2020-02-13	145.66	▲ 0.65
2020-02-12	145.01	▲ 1.18
2020-02-11	143.83	▼ 0.35
2020-02-10	144.18	▼ 0.18
2020-02-07	144.36	▲ 2.15
2020-02-06	142.21	▲ 0.89
2020-02-05	141.32	▲ 1.87
2020-02-04	139.45	▲ 0.09
2020-02-03	139.36	▼ 0.95
2020-01-31	140.31	▼ 2.22
2020-01-30	142.53	▼ 1.87
2020-01-29	144.4	▼ 0.46
2020-01-28	144.86	▼ 1.38
2020-01-23	146.24	▲ 1.13
2020-01-22	145.11	▼ 1.76
2020-01-21	146.87	▼ 0.08
2020-01-20	146.95	▲ 0.39
2020-01-17	146.56	▲ 0.28
2020-01-16	146.28	▼ 0.26
2020-01-15	146.54	▼ 0.14
2020-01-14	146.68	▲ 0.69
2020-01-13	145.99	▲ 0.19
2020-01-10	145.8	▲ 1.62
2020-01-09	144.18	▼ 0.73
2020-01-08	144.91	▲ 0.33
2020-01-07	144.58	▼ 0.52
2020-01-06	145.1	▼ 0.09
2020-01-03	145.19	▲ 0.47
2020-01-02	144.72	▼ 0.35
2019-12-31	145.07	▲ 0.14
2019-12-30	144.93	▲ 0.73
2019-12-27	144.2	▲ 0.09
2019-12-26	144.11	▼ 0.2
2019-12-24	144.31	▲ 0.29
2019-12-23	144.02	▲ 0.27
2019-12-20	143.75	▼ 0.23
2019-12-19	143.98	▲ 0.24
2019-12-18	143.74	▲ 1.23
2019-12-17	142.51	▼ 0.1
2019-12-16	142.61	▲ 1.72
2019-12-13	140.89	▲ 1.21
2019-12-12	139.68	▲ 0.91
2019-12-11	138.77	▲ 0.06
2019-12-10	138.71	▲ 0.54
2019-12-09	138.17	▲ 1.04
2019-12-06	137.13	▲ 0.63
2019-12-05	136.5	▼ 0.94
2019-12-04	137.44	▼ 0.47
2019-12-03	137.91	▲ 0.61
2019-12-02	137.3	▼ 2.12
2019-11-29	139.42	▼ 0.48
2019-11-28	139.9	▲ 0.29
2019-11-27	139.61	▼ 0.06
2019-11-26	139.67	▲ 1.23
2019-11-25	138.44	▲ 0.57
2019-11-22	137.87	▼ 1.53
2019-11-21	139.4	▼ 0.89
2019-11-20	140.29	▲ 0.84
2019-11-19	139.45	▲ 1.2
2019-11-18	138.25	▲ 0.31
2019-11-15	137.94	▼ 0.48
2019-11-14	138.42	▼ 1.11
2019-11-13	139.53	▲ 0.87
2019-11-12	138.66	▼ 1.93
2019-11-11	140.59	▼ 0.42
2019-11-08	141.01	▲ 0.47
2019-11-07	140.54	▼ 0.01
2019-11-06	140.55	▲ 0.7
2019-11-05	139.85	▲ 1.87
2019-11-04	137.98	▲ 0.78
2019-11-01	137.2	▲ 0.57
2019-10-31	136.63	▼ 0.75
2019-10-30	137.38	▼ 0.24
2019-10-29	137.62	▲ 0.89
2019-10-28	136.73	▼ 0.42
2019-10-25	137.15	▲ 0.69
2019-10-24	136.46	▼ 0.74
2019-10-23	137.2	▲ 0.56
2019-10-22	136.64	▲ 0.26
2019-10-21	136.38	▼ 0.66
2019-10-18	137.04	▲ 0.26
2019-10-17	136.78	▲ 0.63
2019-10-16	136.15	▼ 0.06
2019-10-15	136.21	▲ 1.61
2019-10-14	134.6	▲ 2.35
2019-10-11	132.25	▼ 0.24
2019-10-10	132.49	▲ 1.29
2019-10-08	131.2	▲ 0.41
2019-10-07	130.79	▼ 1.17
2019-10-04	131.96	▼ 1.17
2019-10-02	133.13	▲ 0.3
2019-10-01	132.83	▲ 0.59
2019-09-30	132.24	▼ 0.66
2019-09-27	132.9	▲ 0.46
2019-09-26	132.44	▼ 1.28
2019-09-25	133.72	▼ 0.19
2019-09-24	133.91	▼ 0.33
2019-09-23	134.24	▲ 0.26
2019-09-20	133.98	▼ 0.32
2019-09-19	134.3	▲ 0.08
2019-09-18	134.22	▼ 1.05
2019-09-17	135.27	▲ 1.1
2019-09-16	134.17	▲ 1.4
2019-09-11	132.77	▲ 0.2
2019-09-10	132.57	▲ 0.47
2019-09-09	132.1	▲ 0.89
2019-09-06	131.21	▲ 1.46
2019-09-05	129.75	▲ 2.36
2019-09-04	127.39	▼ 0.6
2019-09-03	127.99	▲ 0.39
2019-09-02	127.6	▲ 2.23
2019-08-30	125.37	▼ 0.17
2019-08-29	125.54	▲ 0.52
2019-08-28	125.02	▲ 0.04
2019-08-27	124.98	▼ 2.39
2019-08-26	127.37	▲ 0.28
2019-08-23	127.09	▼ 0.1
2019-08-22	127.19	▲ 0.1
2019-08-21	127.09	▲ 1.11
2019-08-20	125.98	▲ 1.89
2019-08-19	124.09	▼ 0.33
2019-08-16	124.42	▲ 0.7
2019-08-14	123.72	▼ 1.62
2019-08-13	125.34	▼ 0.13
2019-08-12	125.47	▲ 0.73
2019-08-09	124.74	▲ 0.63
2019-08-08	124.11	▼ 0.41
2019-08-07	124.52	▼ 1.72
2019-08-06	126.24	▼ 3.28
2019-08-05	129.52	▼ 2.01
2019-08-02	131.53	▼ 0.32
2019-08-01	131.85	▼ 1.75
2019-07-31	133.6	▲ 0.48
2019-07-30	133.12	▼ 0.92
2019-07-29	134.04	▼ 0.66
2019-07-26	134.7	▲ 0.32
2019-07-25	134.38	▲ 0.31
2019-07-24	134.07	▲ 0.6
2019-07-23	133.47	▼ 0.79
2019-07-22	134.26	▲ 1.01
2019-07-19	133.25	▼ 0.53
2019-07-18	133.78	▼ 0.19
2019-07-17	133.97	▲ 0.4
2019-07-16	133.57	▲ 0.34
2019-07-15	133.23	▲ 0.22
2019-07-12	133.01	▲ 0.91
2019-07-11	132.1	▲ 0.4
2019-07-10	131.7	▼ 0.61
2019-07-09	132.31	▼ 2.59
2019-07-08	134.9	▲ 0.75
2019-07-05	134.15	▲ 0.53
2019-07-04	133.62	▼ 0.73
2019-07-03	134.35	▲ 0.7
2019-07-02	133.65	▲ 0.27
2019-07-01	133.38	▲ 0.04
2019-06-28	133.34	▲ 1.1
2019-06-27	132.24	▲ 0.11
2019-06-26	132.13	▼ 1.49
2019-06-25	133.62	▲ 0.3
2019-06-24	133.32	▲ 0.07
2019-06-21	133.25	▲ 0.98
2019-06-20	132.27	▲ 3.0
2019-06-19	129.27	▲ 0.8
2019-06-18	128.47	▼ 0.02
2019-06-17	128.49	▼ 0.36
2019-06-14	128.85	▼ 0.41
2019-06-13	129.26	▼ 0.63
2019-06-12	129.89	▲ 1.03
2019-06-11	128.86	▲ 2.5
2019-06-10	126.36	▲ 0.14
2019-06-07	126.22	▲ 0.37
2019-06-05	125.85	▼ 0.4
2019-06-04	126.25	▲ 0.47
2019-06-03	125.78	▼ 0.11
2019-05-31	125.89	▲ 0.34
2019-05-30	125.55	▼ 0.87
2019-05-29	126.42	▲ 0.41
2019-05-28	126.01	▲ 0.17
2019-05-27	125.84	▼ 0.55
2019-05-24	126.39	▼ 1.41
2019-05-23	127.8	▲ 0.13
2019-05-22	127.67	▼ 0.37
2019-05-21	128.04	▼ 0.24
2019-05-20	128.28	▼ 0.7
2019-05-17	128.98	▼ 0.27
2019-05-16	129.25	▲ 0.97
2019-05-15	128.28	▼ 1.26
2019-05-14	129.54	▼ 0.17
2019-05-13	129.71	▲ 0.4
2019-05-10	129.31	▼ 2.38
2019-05-09	131.69	▼ 1.78
2019-05-08	133.47	▼ 1.77
2019-05-07	135.24	▼ 0.46
2019-05-03	135.7	▲ 0.33
2019-05-02	135.37	▼ 0.57
2019-04-30	135.94	▲ 1.33
2019-04-29	134.61	▼ 0.19
2019-04-26	134.8	▼ 0.87
2019-04-25	135.67	▼ 0.48
2019-04-24	136.15	▼ 0.02
2019-04-23	136.17	▲ 0.12
2019-04-22	136.05	▲ 0.16
2019-04-19	135.89	▼ 0.68
2019-04-18	136.57	▲ 0.31
2019-04-17	136.26	▲ 1.01
2019-04-16	135.25	▲ 0.24
2019-04-15	135.01	▲ 0.39
2019-04-12	134.62	▼ 0.6
2019-04-11	135.22	▼ 0.31
2019-04-10	135.53	▲ 0.09
2019-04-09	135.44	▲ 0.54
2019-04-08	134.9	▲ 0.13
2019-04-05	134.77	▲ 0.53
2019-04-04	134.24	▲ 1.23
2019-04-03	133.01	▲ 0.7
2019-04-02	132.31	▲ 1.93
2019-04-01	130.38	▲ 0.7
2019-03-29	129.68	▼ 0.11
2019-03-28	129.79	▲ 0.72
2019-03-27	129.07	▲ 0.02
2019-03-26	129.05	▼ 2.7
2019-03-25	131.75	-
2019-03-22	131.75	▼ 0.51
2019-03-21	132.26	▲ 0.1
2019-03-20	132.16	▲ 0.1
2019-03-19	132.06	▲ 1.38
2019-03-18	130.68	▲ 1.04
2019-03-15	129.64	▲ 0.6
2019-03-14	129.04	▼ 0.49
2019-03-13	129.53	▲ 1.76
2019-03-12	127.77	▲ 0.41
2019-03-11	127.36	▼ 2.04
2019-03-08	129.4	▼ 0.66
2019-03-07	130.06	▲ 0.16
2019-03-06	129.9	▼ 0.14
2019-03-05	130.04	▲ 1.31
2019-03-04	128.73	▼ 1.13
2019-02-28	129.86	▼ 0.14
2019-02-27	130.0	▼ 0.32
2019-02-26	130.32	▲ 1.17
2019-02-25	129.15	▲ 0.64
2019-02-22	128.51	▲ 0.87
2019-02-21	127.64	▲ 0.77
2019-02-20	126.87	▼ 0.3
2019-02-19	127.17	▲ 1.65
2019-02-18	125.52	▼ 2.0
2019-02-15	127.52	▲ 0.39
2019-02-14	127.13	▲ 1.42
2019-02-13	125.71	▲ 1.08
2019-02-12	124.63	▲ 0.08
2019-02-11	124.55	▼ 1.93
2019-02-08	126.48	▲ 1.14
2019-02-07	125.34	▼ 0.09
2019-02-01	125.43	▲ 0.73
2019-01-31	124.7	▲ 0.74
2019-01-30	123.96	▼ 0.53
2019-01-29	124.49	▲ 1.05
2019-01-28	123.44	▲ 1.74
2019-01-25	121.7	▲ 0.51
2019-01-24	121.19	▼ 0.04
2019-01-23	121.23	▼ 0.88
2019-01-22	122.11	▲ 1.93
2019-01-21	120.18	▲ 0.87
2019-01-18	119.31	▲ 0.21
2019-01-17	119.1	▲ 0.74
2019-01-16	118.36	▲ 1.63
2019-01-15	116.73	▼ 1.07
2019-01-14	117.8	▲ 0.71
2019-01-11	117.09	▲ 0.6
2019-01-10	116.49	▲ 2.51
2019-01-09	113.98	▼ 0.27
2019-01-08	114.25	▲ 3.2
2019-01-07	111.05	▲ 0.7
2019-01-04	110.35	▼ 0.47
2019-01-03	110.82	▼ 1.82
2019-01-02	112.64	▲ 1.57
2018-12-31	111.07	▼ 0.46
2018-12-28	111.53	▼ 0.43
2018-12-27	111.96	▼ 0.9
2018-12-26	112.86	▼ 0.27
2018-12-24	113.13	▼ 1.06
2018-12-21	114.19	▼ 0.81
2018-12-20	115.0	▼ 0.48
2018-12-19	115.48	▼ 1.62
2018-12-18	117.1	▼ 0.4
2018-12-17	117.5	▼ 1.33
2018-12-14	118.83	▲ 2.22
2018-12-13	116.61	▲ 1.95
2018-12-12	114.66	▼ 0.69
2018-12-11	115.35	▼ 0.56
2018-12-10	115.91	▼ 2.28
2018-12-07	118.19	▼ 2.52
2018-12-06	120.71	▼ 1.52
2018-12-05	122.23	▲ 0.85
2018-12-04	121.38	▲ 2.22
2018-12-03	119.16	▼ 0.09
2018-11-30	119.25	▼ 0.16
2018-11-29	119.41	▲ 0.7
2018-11-28	118.71	▲ 1.21
2018-11-27	117.5	▲ 1.44
2018-11-26	116.06	▼ 0.99
2018-11-23	117.05	▲ 0.45
2018-11-22	116.6	▼ 0.62
2018-11-21	117.22	▼ 1.81
2018-11-20	119.03	▲ 0.22
2018-11-19	118.81	▼ 0.24
2018-11-16	119.05	▲ 0.88
2018-11-15	118.17	▼ 0.05
2018-11-14	118.22	▼ 0.79
2018-11-13	119.01	▲ 0.07
2018-11-12	118.94	▼ 1.77
2018-11-09	120.71	▲ 1.15
2018-11-08	119.56	▼ 0.21
2018-11-07	119.77	▲ 0.48
2018-11-06	119.29	▼ 0.59
2018-11-05	119.88	▲ 3.78
2018-11-02	116.1	▲ 1.58
2018-11-01	114.52	▲ 0.84
2018-10-31	113.68	▲ 0.53
2018-10-30	113.15	▼ 0.99
2018-10-29	114.14	▼ 0.83
2018-10-26	114.97	▼ 1.03
2018-10-25	116.0	▼ 0.57
2018-10-24	116.57	▼ 2.75
2018-10-23	119.32	▲ 1.61
2018-10-22	117.71	▲ 0.27
2018-10-19	117.44	▼ 0.74
2018-10-18	118.18	▲ 1.12
2018-10-17	117.06	▲ 0.58
2018-10-16	116.48	▼ 1.62
2018-10-15	118.1	▲ 1.48
2018-10-12	116.62	▼ 4.6
2018-10-11	121.22	▼ 0.06
2018-10-10	121.28	▼ 1.26
2018-10-08	122.54	▼ 0.47
2018-10-05	123.01	▼ 1.55
2018-10-04	124.56	▼ 1.69
2018-10-02	126.25	▼ 0.84
2018-10-01	127.09	▲ 0.59
2018-09-28	126.5	▲ 0.54
2018-09-27	125.96	▲ 2.19
2018-09-21	123.77	▲ 0.73
2018-09-20	123.04	▲ 1.34
2018-09-19	121.7	▲ 0.73
2018-09-18	120.97	▼ 0.63
2018-09-17	121.6	▲ 0.9
2018-09-14	120.7	▲ 1.95
2018-09-13	118.75	▼ 0.4
2018-09-12	119.15	▼ 0.37
2018-09-11	119.52	▼ 0.48
2018-09-10	120.0	▼ 0.4
2018-09-07	120.4	▼ 0.85
2018-09-06	121.25	▼ 2.47
2018-09-05	123.72	▲ 0.69
2018-09-04	123.03	▼ 0.99
2018-09-03	124.02	▼ 0.56
2018-08-31	124.58	▼ 0.66
2018-08-30	125.24	▼ 0.05
2018-08-29	125.29	▲ 0.89
2018-08-28	124.4	▲ 1.58
2018-08-27	122.82	▼ 0.02
2018-08-24	122.84	▲ 0.15
2018-08-23	122.69	▲ 0.94
2018-08-22	121.75	▲ 1.51
2018-08-21	120.24	▲ 0.78
2018-08-20	119.46	▲ 0.75
2018-08-17	118.71	▼ 2.15
2018-08-16	120.86	▼ 0.16
2018-08-14	121.02	▼ 2.1
2018-08-13	123.12	▼ 0.78
2018-08-10	123.9	▲ 0.65
2018-08-09	123.25	▲ 0.64
2018-08-08	122.61	▲ 1.31
2018-08-07	121.3	▲ 0.2
2018-08-06	121.1	▼ 0.38
2018-08-03	121.48	▼ 2.0
2018-08-02	123.48	▼ 0.06
2018-08-01	123.54	▼ 0.3
2018-07-31	123.84	▲ 0.09
2018-07-30	123.75	▲ 0.73
2018-07-27	123.02	▼ 0.41
2018-07-26	123.43	▲ 0.92
2018-07-25	122.51	▲ 1.31
2018-07-24	121.2	▼ 0.22
2018-07-23	121.42	▲ 0.92
2018-07-20	120.5	▼ 0.08
2018-07-19	120.58	▲ 0.08
2018-07-18	120.5	▼ 1.07
2018-07-17	121.57	▼ 0.15
2018-07-16	121.72	▲ 0.64
2018-07-13	121.08	▼ 0.05
2018-07-12	121.13	▼ 1.07
2018-07-11	122.2	▲ 0.71
2018-07-10	121.49	▲ 1.28
2018-07-09	120.21	▲ 0.55
2018-07-06	119.66	▼ 0.61
2018-07-05	120.27	▼ 0.64
2018-07-04	120.91	▼ 1.47
2018-07-03	122.38	▲ 0.06
2018-07-02	122.32	▲ 0.84
2018-06-29	121.48	▼ 0.25
2018-06-28	121.73	▼ 1.81
2018-06-27	123.54	▼ 1.93
2018-06-26	125.47	▼ 0.13
2018-06-25	125.6	▼ 0.33
2018-06-22	125.93	▼ 0.69
2018-06-21	126.62	▲ 0.27
2018-06-20	126.35	▼ 2.47
2018-06-19	128.82	▼ 0.63
2018-06-18	129.45	▼ 0.05
2018-06-15	129.5	▼ 1.4
2018-06-14	130.9	▲ 0.68
2018-06-12	130.22	▲ 0.13
2018-06-11	130.09	▼ 1.15
2018-06-08	131.24	▲ 0.61
2018-06-07	130.63	▲ 0.42
2018-06-05	130.21	▲ 1.69
2018-06-04	128.52	▼ 0.27
2018-06-01	128.79	▲ 1.13
2018-05-31	127.66	▼ 1.9
2018-05-30	129.56	▼ 1.39
2018-05-29	130.95	▲ 0.17
2018-05-28	130.78	▼ 0.67
2018-05-25	131.45	▼ 0.2
2018-05-24	131.65	▼ 0.64
2018-05-23	132.29	▼ 0.09
2018-05-21	132.38	▲ 0.42
2018-05-18	131.96	▼ 0.58
2018-05-17	132.54	▲ 0.06
2018-05-16	132.48	▼ 0.59
2018-05-15	133.07	▲ 0.47
2018-05-14	132.6	▲ 0.32
2018-05-11	132.28	▲ 0.49
2018-05-10	131.79	▼ 0.07
2018-05-09	131.86	▲ 1.04
2018-05-08	130.82	▼ 0.83
2018-05-04	131.65	▼ 0.48
2018-05-03	132.13	▼ 0.09
2018-05-02	132.22	▲ 1.02
2018-04-30	131.2	▲ 0.73
2018-04-27	130.47	▼ 0.39
2018-04-26	130.86	▼ 0.46
2018-04-25	131.32	▲ 0.6
2018-04-24	130.72	▲ 0.27
2018-04-23	130.45	▼ 0.53
2018-04-20	130.98	▲ 0.91
2018-04-19	130.07	▲ 0.86
2018-04-18	129.21	▼ 0.28
2018-04-17	129.49	▼ 0.36
2018-04-16	129.85	▲ 0.32
2018-04-13	129.53	▼ 0.23
2018-04-12	129.76	▲ 0.3
2018-04-11	129.46	▲ 0.7
2018-04-10	128.76	▲ 0.21
2018-04-09	128.55	▲ 1.26
2018-04-06	127.29	▲ 0.08
2018-04-05	127.21	▼ 1.24
2018-04-04	128.45	▲ 0.36
2018-04-03	128.09	▲ 0.03
2018-04-02	128.06	▲ 0.43
2018-03-30	127.63	▲ 0.17
2018-03-29	127.46	▼ 0.51
2018-03-28	127.97	▼ 0.1
2018-03-27	128.07	▼ 0.3
2018-03-26	128.37	▼ 2.12
2018-03-23	130.49	▼ 0.26
2018-03-22	130.75	▲ 0.21
2018-03-21	130.54	▼ 0.63
2018-03-20	131.17	▲ 0.25
2018-03-19	130.92	▲ 0.17
2018-03-16	130.75	▲ 0.03
2018-03-15	130.72	▼ 0.58
2018-03-14	131.3	▲ 0.32
2018-03-13	130.98	▲ 0.75
2018-03-12	130.23	▲ 0.79
2018-03-09	129.44	▲ 0.8
2018-03-08	128.64	▼ 0.3
2018-03-07	128.94	▲ 1.31
2018-03-06	127.63	▼ 1.58
2018-03-05	129.21	▼ 1.45
2018-03-02	130.66	▼ 0.74
2018-02-28	131.4	▼ 0.03
2018-02-27	131.43	▲ 0.35
2018-02-26	131.08	▲ 0.46
2018-02-23	130.62	▼ 0.52
2018-02-22	131.14	▲ 0.71
2018-02-21	130.43	▼ 0.52
2018-02-20	130.95	▲ 1.88
2018-02-19	129.07	▲ 0.26
2018-02-14	128.81	▲ 1.09
2018-02-13	127.72	▼ 0.43
2018-02-12	128.15	▼ 3.06
2018-02-09	131.21	▲ 0.34
2018-02-08	130.87	▼ 1.65
2018-02-07	132.52	▼ 1.51
2018-02-06	134.03	▼ 0.67
2018-02-05	134.7	▼ 0.35
2018-02-02	135.05	▼ 0.01
2018-02-01	135.06	▼ 0.13
2018-01-31	135.19	▼ 0.47
2018-01-30	135.66	▲ 0.11
2018-01-29	135.55	▲ 0.01
2018-01-26	135.54	▼ 0.2
2018-01-25	135.74	▲ 0.06
2018-01-24	135.68	▲ 0.09
2018-01-23	135.59	▲ 0.09
2018-01-22	135.5	▲ 0.06
2018-01-19	135.44	▼ 0.02
2018-01-18	135.46	▲ 0.08
2018-01-17	135.38	▲ 0.3
2018-01-16	135.08	▲ 0.19
2018-01-15	134.89	▲ 0.25
2018-01-12	134.64	▼ 0.19
2018-01-11	134.83	▲ 0.06
2018-01-10	134.77	▲ 0.07
2018-01-09	134.7	▲ 0.4
2018-01-08	134.3	▲ 0.55
2018-01-05	133.75	▲ 0.33
2018-01-04	133.42	▼ 0.04
2018-01-03	133.46	▲ 0.91
2018-01-02	132.55	▼ 0.1
2017-12-29	132.65	▲ 0.46
2017-12-28	132.19	▼ 0.03
2017-12-27	132.22	▼ 0.12
2017-12-26	132.34	▲ 0.4
2017-12-22	131.94	▼ 0.07
2017-12-21	132.01	▼ 0.28
2017-12-20	132.29	▲ 0.86
2017-12-19	131.43	▲ 0.44
2017-12-18	130.99	▼ 0.84
2017-12-15	131.83	▼ 0.11
2017-12-14	131.94	▲ 1.02
2017-12-13	130.92	▼ 0.55
2017-12-12	131.47	▲ 0.91
2017-12-11	130.56	▲ 0.96
2017-12-08	129.6	▼ 0.1
2017-12-07	129.7	▼ 1.74
2017-12-06	131.44	▲ 0.38
2017-12-05	131.06	▲ 0.18
2017-12-04	130.88	▼ 0.2
2017-12-01	131.08	▼ 0.79
2017-11-30	131.87	▼ 0.03
2017-11-29	131.9	▼ 0.29
2017-11-28	132.19	▼ 0.31
2017-11-27	132.5	▲ 0.64
2017-11-24	131.86	▼ 0.87
2017-11-23	132.73	▲ 0.48
2017-11-22	132.25	▲ 1.33
2017-11-21	130.92	▼ 0.32
2017-11-20	131.24	▲ 0.56
2017-11-17	130.68	▲ 0.58
2017-11-16	130.1	▼ 1.08
2017-11-15	131.18	▼ 0.44
2017-11-14	131.62	▼ 0.29
2017-11-13	131.91	▼ 0.34
2017-11-10	132.25	▲ 0.64
2017-11-09	131.61	▼ 0.42
2017-11-08	132.03	▲ 0.46
2017-11-07	131.57	▼ 0.2
2017-11-06	131.77	▲ 0.04
2017-11-03	131.73	▼ 0.02
2017-11-02	131.75	▲ 0.72
2017-11-01	131.03	▼ 0.07
2017-10-31	131.1	▼ 0.09
2017-10-30	131.19	▲ 1.1
2017-10-27	130.09	▼ 0.43
2017-10-26	130.52	▲ 0.52
2017-10-25	130.0	▼ 0.35
2017-10-24	130.35	▼ 0.14
2017-10-23	130.49	▲ 0.81
2017-10-20	129.68	▼ 1.22
2017-10-19	130.9	▲ 0.24
2017-10-18	130.66	▼ 0.03
2017-10-17	130.69	▲ 0.39
2017-10-16	130.3	▲ 0.1
2017-10-13	130.2	▲ 0.42
2017-10-12	129.78	▼ 0.06
2017-10-11	129.84	▲ 3.57
2017-10-10	126.27	▲ 0.36
2017-09-29	125.91	▼ 0.72
2017-09-28	126.63	▲ 0.32
2017-09-27	126.31	▲ 0.21
2017-09-26	126.1	▼ 1.15
2017-09-25	127.25	▼ 0.39
2017-09-22	127.64	▲ 0.11
2017-09-21	127.53	▲ 0.3
2017-09-20	127.23	▼ 0.25
2017-09-19	127.48	▲ 0.77
2017-09-18	126.71	▼ 0.21
2017-09-15	126.92	▼ 0.29
2017-09-14	127.21	▼ 0.22
2017-09-13	127.43	▲ 0.51
2017-09-12	126.92	▲ 0.54
2017-09-11	126.38	▲ 0.34
2017-09-08	126.04	▲ 0.13
2017-09-07	125.91	▼ 0.39
2017-09-06	126.3	-
2017-09-05	126.3	▼ 0.36
2017-09-04	126.66	▲ 0.06
2017-09-01	126.6	▼ 0.15
2017-08-31	126.75	▲ 0.04
2017-08-30	126.71	▼ 0.37
2017-08-29	127.08	▲ 0.19
2017-08-28	126.89	▲ 0.92
2017-08-25	125.97	▲ 0.45
2017-08-24	125.52	▲ 0.23
2017-08-23	125.29	▲ 1.01
2017-08-22	124.28	▲ 0.32
2017-08-21	123.96	▼ 0.77
2017-08-18	124.73	▲ 0.17
2017-08-17	124.56	▲ 1.15
2017-08-16	123.41	▲ 0.83
2017-08-14	122.58	▼ 1.69
2017-08-11	124.27	▼ 1.25
2017-08-10	125.52	▼ 0.53
2017-08-09	126.05	▲ 0.14
2017-08-08	125.91	▲ 0.47
2017-08-07	125.44	▲ 0.09
2017-08-04	125.35	▼ 0.37
2017-08-03	125.72	▲ 0.34
2017-08-02	125.38	▲ 0.74
2017-08-01	124.64	▲ 0.44
2017-07-31	124.2	▼ 0.54
2017-07-28	124.74	▲ 0.33
2017-07-27	124.41	▲ 0.32
2017-07-26	124.09	▼ 0.12
2017-07-25	124.21	▲ 0.12
2017-07-24	124.09	▼ 0.29
2017-07-21	124.38	▲ 0.04
2017-07-20	124.34	▲ 0.48
2017-07-19	123.86	▼ 0.14
2017-07-18	124.0	▲ 0.48
2017-07-17	123.52	▲ 0.38
2017-07-14	123.14	▲ 1.3
2017-07-13	121.84	▲ 0.65
2017-07-12	121.19	▲ 1.27
2017-07-11	119.92	▼ 0.09
2017-07-10	120.01	▼ 0.9
2017-07-07	120.91	▼ 0.22
2017-07-06	121.13	▲ 0.56
2017-07-05	120.57	▼ 0.4
2017-07-04	120.97	▲ 0.29
2017-07-03	120.68	▼ 0.96
2017-06-30	121.64	▲ 0.23
2017-06-29	121.41	▼ 0.55
2017-06-28	121.96	▼ 0.02
2017-06-27	121.98	▲ 0.69
2017-06-26	121.29	▲ 0.28
2017-06-23	121.01	▲ 0.18
2017-06-22	120.83	▼ 0.5
2017-06-21	121.33	▼ 0.13
2017-06-20	121.46	▲ 1.17
2017-06-19	120.29	▲ 0.18
2017-06-16	120.11	▼ 1.15
2017-06-15	121.26	▲ 0.03
2017-06-14	121.23	▲ 0.32
2017-06-13	120.91	▼ 0.51
2017-06-12	121.42	▼ 0.14
2017-06-09	121.56	▲ 0.25
2017-06-08	121.31	▲ 0.12
2017-06-07	121.19	▼ 0.11
2017-06-05	121.3	▲ 0.41
2017-06-02	120.89	▲ 0.17
2017-06-01	120.72	▲ 0.03
2017-05-31	120.69	▲ 0.01
2017-05-30	120.68	▲ 0.28
2017-05-29	120.4	▲ 0.1
2017-05-26	120.3	▲ 1.14
2017-05-25	119.16	▲ 0.13
2017-05-24	119.03	▲ 0.32
2017-05-23	118.71	▲ 1.07
2017-05-22	117.64	▼ 0.04
2017-05-19	117.68	▼ 1.03
2017-05-18	118.71	▼ 0.26
2017-05-17	118.97	▼ 0.11
2017-05-16	119.08	▲ 1.37
2017-05-15	117.71	▲ 0.11
2017-05-12	117.6	▲ 0.41
2017-05-11	117.19	▲ 1.77
2017-05-10	115.42	▼ 0.4
2017-05-08	115.82	▼ 0.46
2017-05-04	116.28	▼ 0.22
2017-05-02	116.5	▼ 0.25
2017-04-28	116.75	▼ 0.28
2017-04-27	117.03	▲ 0.49
2017-04-26	116.54	▲ 2.03
2017-04-25	114.51	▲ 0.37
2017-04-24	114.14	▲ 0.14
2017-04-21	114.0	▲ 0.73
2017-04-20	113.27	▼ 0.54
2017-04-19	113.81	▼ 1.06
2017-04-18	114.87	▲ 0.14
2017-04-17	114.73	▼ 0.16
2017-04-14	114.89	▲ 0.02
2017-04-13	114.87	▲ 0.32
2017-04-12	114.55	▼ 0.57
2017-04-11	115.12	▼ 0.06
2017-04-10	115.18	▲ 0.15
2017-04-07	115.03	▼ 0.48
2017-04-06	115.51	▲ 0.44
2017-04-05	115.07	▲ 0.03
2017-04-04	115.04	▲ 0.74
2017-04-03	114.3	▼ 0.29
2017-03-31	114.59	▼ 0.31
2017-03-30	114.9	▲ 0.43
2017-03-29	114.47	▲ 0.5
2017-03-28	113.97	▼ 0.76
2017-03-27	114.73	▲ 0.14
2017-03-24	114.59	▲ 0.2
2017-03-23	114.39	▼ 1.44
2017-03-22	115.83	▲ 0.36
2017-03-21	115.47	▲ 0.74
2017-03-20	114.73	▲ 0.24
2017-03-17	114.49	▲ 1.86
2017-03-16	112.63	▼ 0.32
2017-03-15	112.95	▲ 0.39
2017-03-14	112.56	▲ 1.57
2017-03-13	110.99	▼ 0.02
2017-03-10	111.01	▼ 1.08
2017-03-09	112.09	▲ 0.29
2017-03-08	111.8	▲ 0.34
2017-03-07	111.46	▲ 0.51
2017-03-06	110.95	▼ 0.72
2017-03-03	111.67	▲ 0.5
2017-03-02	111.17	▼ 0.08
2017-02-28	111.25	▼ 0.94
2017-02-27	112.19	▼ 0.81
2017-02-24	113.0	▼ 0.07
2017-02-23	113.07	▲ 1.14
2017-02-22	111.93	▼ 0.09
2017-02-21	112.02	▲ 0.64
2017-02-20	111.38	▼ 0.7
2017-02-17	112.08	▲ 0.35
2017-02-16	111.73	▲ 1.24
2017-02-15	110.49	▲ 0.43
2017-02-14	110.06	▲ 0.76
2017-02-13	109.3	▲ 0.93
2017-02-10	108.37	▲ 0.81
2017-02-09	107.56	▲ 0.69
2017-02-08	106.87	▼ 0.41
2017-02-07	107.28	▲ 1.47
2017-02-06	105.81	▼ 0.13
2017-02-03	105.94	▼ 0.05
2017-02-02	105.99	▼ 0.75
2017-02-01	106.74	▼ 0.78
2017-01-31	107.52	▲ 1.5
2017-01-26	106.02	▲ 0.05
2017-01-25	105.97	▲ 0.02
2017-01-24	105.95	▲ 0.33
2017-01-23	105.62	▼ 0.74
2017-01-20	106.36	▲ 0.09
2017-01-19	106.27	▲ 0.51
2017-01-18	105.76	▼ 0.05
2017-01-17	105.81	▼ 0.48
2017-01-16	106.29	▲ 0.19
2017-01-13	106.1	▼ 0.06
2017-01-12	106.16	▲ 0.64
2017-01-11	105.52	▲ 0.4
2017-01-10	105.12	▲ 0.13
2017-01-09	104.99	▲ 0.11
2017-01-06	104.88	▲ 1.34
2017-01-05	103.54	▼ 0.08
2017-01-04	103.62	▲ 0.79
2017-01-03	102.83	▲ 0.28
2017-01-02	102.55	▲ 0.6
2016-12-30	101.95	▲ 0.09
2016-12-29	101.86	▲ 0.94
2016-12-28	100.92	▲ 0.04
2016-12-27	100.88	▲ 0.01
2016-12-26	100.87	▼ 0.26
2016-12-23	101.13	▼ 1.29
2016-12-22	102.42	▲ 0.6
2016-12-21	101.82	▼ 0.76
2016-12-20	102.58	▼ 0.61
2016-12-19	103.19	▲ 0.43
2016-12-16	102.76	▼ 1.98
2016-12-15	104.74	▲ 0.28
2016-12-14	104.46	▲ 0.28
2016-12-13	104.18	▼ 0.77
2016-12-12	104.95	▲ 0.51
2016-12-09	104.44	▲ 1.38
2016-12-08	103.06	▲ 1.24
2016-12-07	101.82	▲ 1.35
2016-12-06	100.47	▼ 0.69
2016-12-05	101.16	▼ 1.13
2016-12-02	102.29	▲ 0.6
2016-12-01	101.69	▲ 0.51
2016-11-30	101.18	▼ 0.83
2016-11-29	102.01	▲ 0.74
2016-11-28	101.27	▲ 0.86
2016-11-25	100.41	▼ 0.18
2016-11-24	100.59	▲ 0.31
2016-11-23	100.28	▲ 1.66
2016-11-22	98.62	▲ 0.38
2016-11-21	98.24	▲ 0.43
2016-11-18	97.81	▼ 0.59
2016-11-17	98.4	▼ 0.09
2016-11-16	98.49	▲ 0.6
2016-11-15	97.89	▼ 0.87
2016-11-14	98.76	▼ 0.91
2016-11-11	99.67	▲ 1.85
2016-11-10	97.82	▼ 1.67
2016-11-09	99.49	▲ 1.48
2016-11-08	98.01	▲ 0.7
2016-11-07	97.31	▲ 0.04
2016-11-04	97.27	▼ 1.07
2016-11-03	98.34	▼ 1.91
2016-11-02	100.25	▲ 0.45
2016-11-01	99.8	▲ 0.29
2016-10-31	99.51	▼ 0.63
2016-10-28	100.14	▼ 0.67
2016-10-27	100.81	▼ 0.98
2016-10-26	101.79	▲ 0.28
2016-10-25	101.51	▲ 1.29
2016-10-24	100.22	▲ 0.35
2016-10-21	99.87	▲ 0.46
2016-10-20	99.41	▲ 0.18
2016-10-19	99.23	▲ 1.04
2016-10-18	98.19	▲ 0.74
2016-10-17	97.45	▲ 0.27
2016-10-14	97.18	▼ 1.28
2016-10-13	98.46	▼ 1.02
2016-10-12	99.48	▼ 0.16
2016-10-11	99.64	▼ 0.38
2016-10-10	100.02	▼ 0.34
2016-10-07	100.36	▲ 0.73
2016-10-06	99.63	▲ 1.01
2016-10-05	98.62	▲ 1.03
2016-10-04	97.59	▼ 1.33
2016-09-30	98.92	▲ 0.88
2016-09-29	98.04	▼ 0.36
2016-09-28	98.4	▼ 0.04
2016-09-27	98.44	▼ 1.22
2016-09-26	99.66	▲ 0.8
2016-09-23	98.86	▲ 0.68
2016-09-22	98.18	▲ 0.48
2016-09-21	97.7	▲ 0.86
2016-09-20	96.84	▲ 0.01
2016-09-19	96.83	▼ 1.17
2016-09-13	98.0	▼ 3.16
2016-09-12	101.16	▲ 0.15
2016-09-09	101.01	▼ 0.09
2016-09-08	101.1	▲ 0.02
2016-09-07	101.08	▲ 0.59
2016-09-06	100.49	▲ 2.11
2016-09-05	98.38	▲ 0.32
2016-09-02	98.06	▲ 0.23
2016-09-01	97.83	▲ 0.25
2016-08-31	97.58	▲ 0.48
2016-08-30	97.1	▲ 0.18
2016-08-29	96.92	▼ 0.08
2016-08-26	97.0	▲ 0.19
2016-08-25	96.81	▼ 0.02
2016-08-24	96.83	▼ 0.26
2016-08-23	97.09	▼ 0.35
2016-08-22	97.44	▲ 0.21
2016-08-19	97.23	▼ 0.43
2016-08-18	97.66	▼ 0.99
2016-08-17	98.65	▲ 0.93
2016-08-16	97.72	▲ 1.33
2016-08-12	96.39	▲ 0.45
2016-08-11	95.94	▲ 1.0
2016-08-10	94.94	▲ 0.45
2016-08-09	94.49	▲ 1.7
2016-08-08	92.79	▲ 1.41
2016-08-05	91.38	▲ 0.34
2016-08-04	91.04	▼ 2.05
2016-08-03	93.09	▼ 0.55
2016-08-02	93.64	▲ 1.77
2016-08-01	91.87	▼ 1.5
2016-07-29	93.37	▲ 0.13
2016-07-28	93.24	▲ 0.39
2016-07-27	92.85	▲ 0.33
2016-07-26	92.52	▲ 0.14
2016-07-25	92.38	▼ 0.13
2016-07-22	92.51	▲ 0.97
2016-07-21	91.54	▼ 0.05
2016-07-20	91.59	▼ 1.07
2016-07-19	92.66	▲ 0.24
2016-07-18	92.42	▲ 1.02
2016-07-15	91.4	▲ 0.6
2016-07-14	90.8	▲ 1.25
2016-07-13	89.55	▲ 1.98
2016-07-12	87.57	▲ 2.43
2016-07-11	85.14	▼ 0.11
2016-07-08	85.25	▼ 0.21
2016-07-07	85.46	▼ 1.82
2016-07-06	87.28	▼ 1.43
2016-07-05	88.71	▲ 1.18
2016-07-04	87.53	▲ 0.66
2016-07-01	86.87	▲ 2.57
2016-06-30	84.3	▲ 1.6
2016-06-29	82.7	▼ 1.89
2016-06-28	84.59	▼ 3.99
2016-06-27	88.58	▼ 1.15
2016-06-24	89.73	▲ 0.54
2016-06-23	89.19	▲ 1.0
2016-06-22	88.19	▲ 2.18
2016-06-21	86.01	▲ 1.9
2016-06-20	84.11	▲ 0.42
2016-06-17	83.69	▼ 0.91
2016-06-16	84.6	▼ 0.7
2016-06-15	85.3	▼ 1.16
2016-06-14	86.46	▼ 2.76
2016-06-13	89.22	▼ 1.8
2016-06-10	91.02	▼ 0.32
2016-06-09	91.34	▲ 1.02
2016-06-08	90.32	▲ 1.0
2016-06-07	89.32	▲ 0.26
2016-06-03	89.06	▲ 0.01
2016-06-02	89.05	▼ 0.27
2016-06-01	89.32	▲ 0.72
2016-05-31	88.6	▲ 0.37
2016-05-30	88.23	▲ 0.68
2016-05-27	87.55	▲ 0.72
2016-05-26	86.83	▲ 2.82
2016-05-25	84.01	▼ 0.57
2016-05-24	84.58	▲ 0.77
2016-05-23	83.81	▼ 0.2
2016-05-20	84.01	▼ 0.16
2016-05-19	84.17	▼ 1.22
2016-05-18	85.39	▲ 0.86
2016-05-17	84.53	▲ 0.37
2016-05-16	84.16	▼ 1.08
2016-05-13	85.24	▼ 0.58
2016-05-12	85.82	▲ 0.05
2016-05-11	85.77	▲ 0.65
2016-05-10	85.12	▼ 2.21
2016-05-09	87.33	▼ 1.15
2016-05-04	88.48	▼ 1.25
2016-05-03	89.73	▼ 1.38
2016-05-02	91.11	▼ 0.83
2016-04-29	91.94	▲ 0.2
2016-04-28	91.74	▲ 0.13
2016-04-27	91.61	▼ 0.12
2016-04-26	91.73	▼ 1.02
2016-04-25	92.75	▼ 0.75
2016-04-22	93.5	▲ 1.4
2016-04-21	92.1	▲ 0.01
2016-04-20	92.09	▲ 1.31
2016-04-19	90.78	▼ 0.96
2016-04-18	91.74	▲ 0.3
2016-04-15	91.44	▲ 4.27
2016-04-14	87.17	▲ 0.56
2016-04-12	86.61	▲ 1.35
2016-04-11	85.26	▼ 0.3
2016-04-08	85.56	▲ 0.16
2016-04-07	85.4	▼ 0.97
2016-04-06	86.37	▼ 0.97
2016-04-05	87.34	▼ 0.56
2016-04-04	87.9	▼ 1.68
2016-04-01	89.58	▲ 0.76
2016-03-31	88.82	▲ 1.95
2016-03-30	86.87	▲ 0.22
2016-03-29	86.65	▲ 0.09
2016-03-28	86.56	▼ 0.73
2016-03-25	87.29	▼ 1.19
2016-03-24	88.48	▼ 0.03
2016-03-23	88.51	▼ 0.34
2016-03-22	88.85	▲ 0.63
2016-03-21	88.22	▲ 0.6
2016-03-18	87.62	▲ 1.51
2016-03-17	86.11	▼ 0.45
2016-03-16	86.56	▼ 0.18
2016-03-15	86.74	▲ 2.44
2016-03-14	84.3	▲ 0.26
2016-03-11	84.04	▲ 0.2
2016-03-10	83.84	▼ 0.66
2016-03-09	84.5	▼ 1.05
2016-03-08	85.55	▲ 1.11
2016-03-07	84.44	▲ 1.12
2016-03-04	83.32	▲ 0.79
2016-03-03	82.53	▲ 4.38
2016-03-02	78.15	▼ 0.05
2016-02-29	78.2	▲ 1.64
2016-02-26	76.56	▼ 2.16
2016-02-25	78.72	▼ 1.42
2016-02-24	80.14	▲ 0.53
2016-02-23	79.61	▲ 0.36
2016-02-22	79.25	▼ 0.5
2016-02-19	79.75	▲ 2.66
2016-02-18	77.09	▼ 1.09
2016-02-17	78.18	▲ 2.57
2016-02-16	75.61	▲ 3.48
2016-02-15	72.13	▼ 2.52
2016-02-12	74.65	▼ 4.7
2016-02-11	79.35	▲ 0.75
2016-02-05	78.6	▲ 0.43
2016-02-04	78.17	▼ 1.91
2016-02-03	80.08	▼ 0.88
2016-02-02	80.96	▲ 0.14
2016-02-01	80.82	▲ 0.85
2016-01-29	79.97	▲ 0.51
2016-01-28	79.46	▲ 0.61
2016-01-27	78.85	▼ 2.23
2016-01-26	81.08	▲ 1.9
2016-01-25	79.18	▲ 2.58
2016-01-22	76.6	▼ 2.45
2016-01-21	79.05	▼ 1.76
2016-01-20	80.81	▲ 1.58
2016-01-19	79.23	▼ 1.41
2016-01-18	80.64	▼ 2.37
2016-01-15	83.01	▼ 0.2
2016-01-14	83.21	▲ 0.98
2016-01-13	82.23	▼ 0.54
2016-01-12	82.77	▼ 3.11
2016-01-11	85.88	▲ 0.36
2016-01-08	85.52	▼ 3.27
2016-01-07	88.79	▼ 0.48
2016-01-06	89.27	▼ 1.15
2016-01-05	90.42	▼ 2.48
2016-01-04	92.9	▼ 0.21
2015-12-31	93.11	▼ 0.32
2015-12-30	93.43	▼ 0.29
2015-12-29	93.72	▼ 1.18
2015-12-28	94.9	▲ 1.65
2015-12-24	93.25	▲ 1.11
2015-12-23	92.14	▼ 0.85
2015-12-22	92.99	▲ 0.29
2015-12-21	92.7	▲ 0.48
2015-12-18	92.22	▲ 1.04
2015-12-17	91.18	▲ 3.03
2015-12-16	88.15	▼ 0.67
2015-12-15	88.82	▼ 0.96
2015-12-14	89.78	▼ 1.04
2015-12-11	90.82	▼ 0.93
2015-12-10	91.75	▼ 1.16
2015-12-09	92.91	▼ 0.55
2015-12-08	93.46	▼ 0.35
2015-12-07	93.81	▼ 2.32
2015-12-04	96.13	▼ 0.6
2015-12-03	96.73	▲ 0.03
2015-12-02	96.7	▲ 1.35
2015-12-01	95.35	▼ 0.84
2015-11-30	96.19	▼ 1.21
2015-11-27	97.4	▲ 0.53
2015-11-26	96.87	▼ 0.69
2015-11-25	97.56	▼ 0.36
2015-11-24	97.92	▼ 0.17
2015-11-23	98.09	▲ 0.9
2015-11-20	97.19	▲ 1.01
2015-11-19	96.18	▲ 1.11
2015-11-18	95.07	▲ 0.8
2015-11-17	94.27	▼ 1.58
2015-11-16	95.85	▼ 2.39
2015-11-13	98.24	▲ 0.94
2015-11-12	97.3	▼ 0.37
2015-11-11	97.67	▼ 1.67
2015-11-10	99.34	▼ 0.05
2015-11-09	99.39	▼ 0.29
2015-11-06	99.68	▲ 0.23
2015-11-05	99.45	▲ 1.48
2015-11-04	97.97	▲ 0.49
2015-11-03	97.48	▼ 0.66
2015-11-02	98.14	▼ 0.38
2015-10-30	98.52	▼ 0.16
2015-10-29	98.68	▼ 1.13
2015-10-28	99.81	▼ 0.45
2015-10-27	100.26	▲ 1.02
2015-10-26	99.24	▲ 1.96
2015-10-23	97.28	▼ 0.24
2015-10-22	97.52	▼ 0.08
2015-10-21	97.6	▲ 0.01
2015-10-20	97.59	▲ 0.75
2015-10-19	96.84	▲ 1.09
2015-10-16	95.75	▲ 0.87
2015-10-15	94.88	▼ 1.04
2015-10-14	95.92	▼ 0.43
2015-10-13	96.35	▲ 1.68
2015-10-12	94.67	▼ 0.45
2015-10-08	95.12	▲ 3.13
2015-10-07	91.99	▲ 1.84
2015-10-06	90.15	▲ 1.26
2015-10-05	88.89	▲ 0.75
2015-10-02	88.14	▲ 1.02
2015-10-01	87.12	▼ 0.24
2015-09-30	87.36	▼ 0.77
2015-09-25	88.13	▼ 0.39
2015-09-24	88.52	▼ 3.42
2015-09-23	91.94	▼ 0.03
2015-09-22	91.97	▼ 2.1
2015-09-21	94.07	▲ 0.59
2015-09-18	93.48	▲ 1.18
2015-09-17	92.3	▲ 1.88
2015-09-16	90.42	▼ 0.18
2015-09-15	90.6	▼ 0.4
2015-09-14	91.0	▼ 1.18
2015-09-11	92.18	▼ 0.37
2015-09-10	92.55	▲ 3.89
2015-09-09	88.66	▲ 2.28
2015-09-08	86.38	▼ 1.57
2015-09-07	87.95	▼ 0.31
2015-09-04	88.26	▼ 0.01
2015-09-03	88.27	▼ 2.12
2015-09-02	90.39	▼ 2.49
2015-09-01	92.88	▼ 0.11
2015-08-31	92.99	▲ 0.86
2015-08-28	92.13	▲ 1.75
2015-08-27	90.38	▲ 0.86
2015-08-26	89.52	▼ 2.07
2015-08-25	91.59	▼ 4.31
2015-08-24	95.9	▼ 1.59
2015-08-21	97.49	▼ 1.99
2015-08-20	99.48	▼ 0.84
2015-08-19	100.32	▼ 0.83
2015-08-18	101.15	▼ 0.53
2015-08-17	101.68	▼ 0.72
2015-08-13	102.4	▼ 1.76
2015-08-12	104.16	▲ 0.03
2015-08-11	104.13	▲ 0.1
2015-08-10	104.03	▲ 0.55
2015-08-07	103.48	-
2015-08-06	103.48	▲ 0.02
2015-08-05	103.46	▲ 0.78
2015-08-04	102.68	▼ 0.66
2015-08-03	103.34	▼ 0.02
2015-07-31	103.36	▼ 0.5
2015-07-30	103.86	▲ 0.98
2015-07-29	102.88	▼ 0.74
2015-07-28	103.62	▼ 2.2
2015-07-27	105.82	▼ 0.66
2015-07-24	106.48	▲ 0.34
2015-07-23	106.14	▼ 0.96
2015-07-22	107.1	▲ 0.61
2015-07-21	106.49	▼ 0.22
2015-07-20	106.71	▲ 0.64
2015-07-17	106.07	▲ 0.44
2015-07-16	105.63	▼ 0.32
2015-07-15	105.95	▲ 0.01
2015-07-14	105.94	▲ 2.22
2015-07-13	103.72	▲ 2.97
2015-07-10	100.75	▲ 2.03
2015-07-09	98.72	▼ 3.68
2015-07-08	102.4	▼ 1.96
2015-07-07	104.36	▼ 1.06
2015-07-06	105.42	▼ 0.85
2015-07-03	106.27	▲ 0.44
2015-07-02	105.83	▼ 0.33
2015-07-01	106.16	▼ 0.49
2015-06-30	106.65	▼ 0.86
2015-06-29	107.51	▼ 0.71
2015-06-26	108.22	▼ 0.52
2015-06-25	108.74	▲ 0.57
2015-06-24	108.17	▲ 1.85
2015-06-23	106.32	▲ 0.8
2015-06-22	105.52	▲ 0.14
2015-06-19	105.38	▼ 0.52
2015-06-18	105.9	▲ 0.64
2015-06-17	105.26	▼ 1.14
2015-06-16	106.4	▼ 0.69
2015-06-15	107.09	▲ 0.43
2015-06-12	106.66	▲ 0.87
2015-06-11	105.79	▼ 0.49
2015-06-10	106.28	▼ 0.63
2015-06-09	106.91	▼ 0.21
2015-06-08	107.12	▼ 0.33
2015-06-05	107.45	▲ 0.18
2015-06-04	107.27	▼ 0.28
2015-06-03	107.55	▼ 0.19
2015-06-02	107.74	▼ 0.38
2015-06-01	108.12	▼ 0.16
2015-05-29	108.28	▼ 0.11
2015-05-28	108.39	▼ 0.6
2015-05-27	108.99	▲ 0.11
2015-05-26	108.88	▲ 0.26
2015-05-22	108.62	▼ 0.17
2015-05-21	108.79	▲ 0.71
2015-05-20	108.08	▲ 0.5
2015-05-19	107.58	▼ 0.18
2015-05-18	107.76	▲ 0.51
2015-05-15	107.25	▼ 0.07
2015-05-14	107.32	▼ 0.27
2015-05-13	107.59	▼ 0.33
2015-05-12	107.92	▲ 0.82
2015-05-11	107.1	▲ 0.21
2015-05-08	106.89	▼ 0.12
2015-05-07	107.01	▼ 0.8
2015-05-06	107.81	▲ 0.2
2015-05-04	107.61	▼ 0.62
2015-04-30	108.23	▼ 0.36
2015-04-29	108.59	▲ 0.15
2015-04-28	108.44	▲ 0.19
2015-04-27	108.25	▼ 0.18
2015-04-24	108.43	▲ 0.02
2015-04-23	108.41	▲ 0.05
2015-04-22	108.36	▲ 0.35
2015-04-21	108.01	▼ 0.44
2015-04-20	108.45	▼ 0.28
2015-04-17	108.73	▲ 0.12
2015-04-16	108.61	▼ 0.04
2015-04-15	108.65	▼ 0.07
2015-04-14	108.72	▲ 0.07
2015-04-13	108.65	▲ 0.16
2015-04-10	108.49	▲ 0.05
2015-04-09	108.44	▲ 0.51
2015-04-08	107.93	▲ 0.01
2015-04-07	107.92	▲ 0.07
2015-04-06	107.85	▲ 0.07
2015-04-03	107.78	▲ 0.14
2015-04-02	107.64	▼ 0.04
2015-04-01	107.68	▲ 0.5
2015-03-31	107.18	▲ 0.77
2015-03-30	106.41	▼ 0.12
2015-03-27	106.53	▼ 0.43
2015-03-26	106.96	▲ 0.02
2015-03-25	106.94	▼ 0.53
2015-03-24	107.47	▲ 0.2
2015-03-23	107.27	▲ 0.04
2015-03-20	107.23	▲ 0.18
2015-03-19	107.05	▲ 0.06
2015-03-18	106.99	▲ 0.38
2015-03-17	106.61	▲ 0.33
2015-03-16	106.28	▲ 0.39
2015-03-13	105.89	▲ 0.63
2015-03-12	105.26	▼ 0.28
2015-03-11	105.54	▼ 0.48
2015-03-10	106.02	▲ 0.02
2015-03-09	106.0	▲ 0.31
2015-03-06	105.69	▼ 0.13
2015-03-05	105.82	▼ 0.47
2015-03-04	106.29	▼ 0.45
2015-03-03	106.74	▲ 0.28
2015-03-02	106.46	▲ 0.01
2015-02-27	106.45	▲ 0.14
2015-02-26	106.31	▲ 0.29
2015-02-25	106.02	▲ 0.22
2015-02-24	105.8	▲ 0.43
2015-02-23	105.37	▲ 0.11
2015-02-17	105.26	▲ 0.28
2015-02-16	104.98	▲ 0.83
2015-02-13	104.15	▲ 0.32
2015-02-12	103.83	▲ 0.25
2015-02-11	103.58	▼ 0.48
2015-02-10	104.06	▼ 0.1
2015-02-09	104.16	▼ 0.23
2015-02-06	104.39	▼ 0.08
2015-02-05	104.47	▲ 0.39
2015-02-04	104.08	▲ 0.56
2015-02-03	103.52	▼ 0.58
2015-02-02	104.1	▲ 0.17
2015-01-30	103.93	▼ 0.75
2015-01-29	104.68	▼ 0.26
2015-01-28	104.94	▲ 0.11
2015-01-27	104.83	▲ 0.35
2015-01-26	104.48	▲ 1.0
2015-01-23	103.48	▲ 0.09
2015-01-22	103.39	▲ 1.02
2015-01-21	102.37	▲ 1.02
2015-01-20	101.35	▼ 0.57
2015-01-19	101.92	▲ 0.31
2015-01-16	101.61	▼ 0.44
2015-01-15	102.05	▲ 0.7
2015-01-14	101.35	▲ 0.79
2015-01-13	100.56	▼ 1.62
2015-01-12	102.18	▲ 2.54
2015-01-09	99.64	▲ 0.89
2015-01-08	98.75	-
2015-01-07	98.75	▼ 2.93
2015-01-06	101.68	▼ 0.16
2015-01-05	101.84	▲ 0.67
2015-01-02	101.17	▼ 0.39
2014-12-31	101.56	▼ 0.52
2014-12-30	102.08	▲ 0.41
2014-12-29	101.67	▼ 0.06
2014-12-26	101.73	▲ 0.36
2014-12-24	101.37	▲ 0.04
2014-12-23	101.33	▲ 0.79
2014-12-22	100.54	▲ 2.31
2014-12-19	98.23	▲ 0.17
2014-12-18	98.06	▲ 1.47
2014-12-17	96.59	▼ 2.11
2014-12-16	98.7	▼ 1.78
2014-12-15	100.48	▲ 0.28
2014-12-12	100.2	▼ 0.97
2014-12-11	101.17	▼ 1.3
2014-12-10	102.47	▼ 1.36
2014-12-09	103.83	▲ 1.01
2014-12-08	102.82	▼ 0.56
2014-12-05	103.38	▲ 0.79
2014-12-04	102.59	▼ 0.02
2014-12-03	102.61	▲ 0.37
2014-12-02	102.24	▼ 0.79
2014-12-01	103.03	▲ 0.35
2014-11-28	102.68	▼ 0.01
2014-11-27	102.69	▲ 0.88
2014-11-26	101.81	▼ 0.08
2014-11-25	101.89	▲ 2.7
2014-11-24	99.19	▲ 0.69
2014-11-21	98.5	▼ 0.11
2014-11-20	98.61	▲ 0.3
2014-11-19	98.31	▲ 0.23
2014-11-18	98.08	▼ 0.66
2014-11-17	98.74	▼ 0.2
2014-11-14	98.94	▼ 1.02
2014-11-13	99.96	▲ 0.46
2014-11-12	99.5	▲ 0.73
2014-11-11	98.77	▲ 0.04
2014-11-10	98.73	▲ 0.1
2014-11-07	98.63	▲ 0.8
2014-11-06	97.83	▼ 1.19
2014-11-05	99.02	▼ 0.43
2014-11-04	99.45	▲ 0.86
2014-11-03	98.59	▲ 0.76
2014-10-31	97.83	▼ 0.34
2014-10-30	98.17	▲ 1.73
2014-10-29	96.44	▲ 0.19
2014-10-28	96.25	▼ 0.35
2014-10-27	96.6	▲ 0.43
2014-10-24	96.17	▲ 0.45
2014-10-23	95.72	▲ 2.08
2014-10-22	93.64	▼ 1.07
2014-10-21	94.71	▲ 2.31
2014-10-20	92.4	▼ 0.25
2014-10-17	92.65	▼ 3.03
2014-10-16	95.68	▲ 0.08
2014-10-15	95.6	▲ 0.01
2014-10-14	95.59	▼ 1.21
2014-10-13	96.8	▼ 1.21
2014-10-10	98.01	▼ 1.24
2014-10-08	99.25	▲ 0.3
2014-10-07	98.95	▼ 0.58
2014-10-06	99.53	▼ 0.47
2014-10-02	100.0	-

바스켓 구성정보

지수 정보와 매치되는 가격평가 시점의 종목별 세부 정보를 담고 있습니다.

엑셀 다운로드

바스켓 구성정보
No.	종목명	발행일	만기일	투자비중(%)	쿠폰(%)	가격	기초자산1			기초자산2			조기상환평가일
No.	종목명	발행일	만기일	투자비중(%)	쿠폰(%)	가격		상환기준	손실기준		상환기준	손실기준	1차	2차	3차	4차	5차	6차
1	KM)H-E_27	2021-04-30	2024-05-02	5.0	3.5	51.73	H	7182.422	7182.422	E	2597.985	2597.985	2021-10-29	2022-04-29	2022-10-31	2023-05-02	2023-10-30	2024-04-29
2	KM)H-E_29	2021-05-14	2024-05-16	5.0	3.5	56.58	H	6720.9935	6720.9935	E	2569.0925	2569.0925	2021-11-15	2022-05-13	2022-11-14	2023-05-15	2023-11-13	2024-05-13
3	KM)H-E_32	2021-06-15	2024-06-18	5.0	3.5	55.77	H	6988.1175	6988.1175	E	2686.2354	2686.2354	2021-12-14	2022-06-14	2022-12-14	2023-06-14	2023-12-14	2024-06-14
4	KM)H-E_34	2021-07-01	2024-07-02	5.0	3.5	57.42	H	6931.2035	6931.2035	E	2641.795	2641.795	2021-12-30	2022-06-30	2022-12-30	2023-06-30	2024-01-02	2024-06-28
5	KM)H-E_35	2024-01-19	2027-01-20	5.0	10.5	104.31	H	4654.845	3361.8325	E	4007.745	2894.4825	2024-07-18	2025-01-20	2025-07-18	2026-01-19	2026-07-20	2027-01-18
6	KM)H-E_36	2024-01-26	2027-01-26	5.0	10.0	104.05	H	4921.839	3554.6615	E	4124.034	2978.469	2024-07-25	2025-01-27	2025-07-25	2026-01-26	2026-07-27	2027-01-22
7	KM)H-E_37	2024-02-06	2027-02-11	5.0	11.0	103.63	H	4695.624	3391.284	E	4189.743	3025.9255	2024-08-05	2025-02-05	2025-08-05	2026-02-05	2026-08-05	2027-02-09
8	KM)H-E_38	2024-03-05	2027-03-08	5.0	10.0	102.22	H	5155.956	3723.746	E	4405.374	3181.659	2024-09-04	2025-03-04	2025-09-04	2026-03-04	2026-09-04	2027-03-04
9	KM)H-E_39	2024-03-11	2027-03-10	5.0	9.5	100.7	H	5091.048	3676.868	E	4464.999	3224.7215	2024-09-09	2025-03-10	2025-09-08	2026-03-09	2026-09-08	2027-03-08
10	KM)H-E_40	2024-04-03	2027-04-06	5.0	10.0	98.7	H	5364.648	3874.468	E	4537.8	3277.3	2024-10-02	2025-04-02	2025-10-02	2026-04-02	2026-10-02	2027-04-02
11	KM)K-E_35	2021-07-30	2024-07-31	5.0	3.5	108.38	K	279.1685	279.1685	E	2675.9005	2675.9005	2022-02-03	2022-07-29	2023-01-30	2023-07-31	2024-01-29	2024-07-29
12	KM)K-E_36	2021-09-10	2024-09-11	5.0	1.0	101.44	K	264.732	264.732	E	2715.1215	2715.1215	2022-03-10	2022-09-13	2023-03-09	2023-09-11	2024-03-11	2024-09-09
13	KM)K-E_37	2021-10-26	2024-10-29	5.0	1.0	101.47	K	339.2095	259.3955	E	3560.0635	2722.4015	2022-04-25	2022-10-25	2023-04-25	2023-10-25	2024-04-25	2024-10-25
14	KM)K-E_38	2021-11-25	2024-11-26	5.0	5.5	112.37	K	333.1404	254.7545	E	3634.8125	2779.5625	2022-05-24	2022-11-24	2023-05-24	2023-11-24	2024-05-24	2024-11-22
15	KM)K-E_40	2024-01-03	2027-01-06	5.0	6.1	101.96	K	324.495	234.3575	E	4061.529	2933.3265	2024-07-02	2025-01-02	2025-07-02	2026-01-02	2026-07-02	2027-01-04
16	KM)K-H_28	2021-05-11	2024-05-14	5.0	3.0	54.08	K	283.1595	283.1595	H	6923.1955	6923.1955	2021-11-10	2022-05-10	2022-11-10	2023-05-10	2023-11-10	2024-05-10
17	KM)K-H_31	2021-06-08	2024-06-11	5.0	3.0	55.23	K	281.619	281.619	H	6986.33	6986.33	2021-12-07	2022-06-07	2022-12-07	2023-06-07	2023-12-07	2024-06-07
18	KM)K-H_32	2024-02-05	2027-02-04	5.0	6.5	102.17	K	318.087	229.7295	H	4697.091	3392.3435	2024-08-02	2025-02-03	2025-08-04	2026-02-02	2026-08-03	2027-02-02
19	KM)K-H_33	2024-03-05	2027-03-04	5.0	8.0	101.64	K	324.99	234.715	H	5141.5469	3713.3395	2024-09-04	2025-03-04	2025-09-04	2026-03-04	2026-09-04	2027-03-02
20	KM)K-H_34	2024-03-11	2027-03-08	5.0	7.5	101.37	K	325.539	235.1115	H	5091.048	3676.868	2024-09-09	2025-03-10	2025-09-08	2026-03-09	2026-09-08	2027-03-04
-	평균				6.0	88.76

자세한 종목별 발행정보는 엑셀 다운로드를 통해 확인하실 수 있습니다.
Step-Down 수준은 모두 90-90-90-90-85-65 입니다.
가격표시는 Unfunded swap가격을 편의상 100원으로 환산한 4개 평가사의 평균가격입니다.
조기상환확정시, 실제 지급일은 조기상환확정일 + 2 영업일입니다.

FNP 2-Index 구조화 지수 위험 분석 리포트의 내용은 투자판단을 돕기 위한 참고자료 입니다.
따라서, 투자결과에 대한 어떠한 법적 책임을 묻는 증거 자료로 사용할 수 없으며, 향후 투자 결과에 대한 어떠한 보증도 할 수 없습니다.

기준일자

* 주말이나 공휴일의 경우 직전 영업일을 기준으로 조회됩니다.

기초자산 (Worst Performer)의 구간 분표

예상 잔존 만기: 일 (%, 3년 대비)

각 조기 상환 구간 별 조기 상환일까지 남은 잔존 기간과 각 구간 별 조기 상환 확률을 반영하여 계산

위험 관리 지표

최대 손실 예상 금액은 FNP 2-Index 구조화 지수에 100만을 투자하는 경우, 최대 손실 가능액을 예시적 으로 보여주는 지표입니다.
옵션형 상품의 경우, 최대손실 예상금액을 금융감독원에서 제시하는 델타 플러스법으로 계산하기 때문에, 기타 파생상품의 10영업일간 보유, 단측 신뢰구간 99%를 적용하여 산정되는 최대 손실 예상 금액과 다를 수 있습니다.

위험 관리 지표
지표	값(만원)
최대손실 예상 금액

기준일자

* 주말이나 공휴일의 경우 직전 영업일을 기준으로 조회됩니다.

펀드 예상 연 평균 수익률 : %

지수 예상 연평균 수익률은 지수를 구성하는 ELS 수익구조들이 모두 수익상환 된다고 가정할 때의 평균 수익률 수준을 나타낸 것입니다.
지수산출에 포함된 ELS 수익구조의 전부 또는 일부에서 손실이 발생하는 경우에는 투자 결정에서 예상 수익률의 신뢰도가 현저하게 하락할 수 있습니다.

기초자산 Pair별 수익 비중

기초자산 지수 민감도(Delta)

* Delta란 기초자산 가격이 1% 변동할 때 FNP 지수의 변동정도로 측정

기초자산 지수 민감도 지표
기초자산	델타
코스피 200
홍콩 H
유로 스탁스 50