MSCI新興国株指数の概要
かぶー
MSCI新興国株指数は、新興国の株式動向を見る際の代表的な株価指数である。新興国の株式ならではの動きに注目して欲しい。マーケットのリスクオン・リスクオフの状況を判断する際に見られることも多いんだ。
- 当ページは、MSCI新興国株指数の解説と推移（チャートと時系列）を掲載したページです。
- 各指数・指標の解説「MSCI新興国株指数とは」
- Source:morgan stanley capital international
- 英語：MSCI Emerging Markets Index（EM）：MSCIエマージングマーケットインデックス
- 単位：USD（米ドル）
MSCI新興国株指数とは？
MSCI新興国株指数（エマージングマーケットインデックス）は、MSCIが算出・公表している新興国の株式を対象とした株価指数です。新興国の動向をみる代表的な指数となっています。米国や香港に上場する銘柄だけが組み入れ対象と対象となっており、中国・韓国・台湾・インドの比率が大きいのが特徴です。 MSCI新興国株指数で、リスクオン・リスクオフを判断することも多いです。
組み入れ比率
| 国 | 比率 |
|---|---|
| 中国 | 37.54％ |
| その他 | 20.53％ |
| 台湾 | 14.56％ |
| 韓国 | 13.41％ |
| インド | 9.36％ |
| ブラジル | 4.61％ |
セクター比率
| セクター | 比率 |
|---|---|
| Information Technology | 21.18％ |
| Financials | 17.94% |
| Consumer Discretionary | 17.37% |
| Communication Services | 11.71% |
| Materials | 8.56% |
| Consumer Staples | 5.51% |
| Energy | 4.70% |
| Health Care | 4.68% |
| Industrials | 4.39% |
| Real Estate | 2.02% |
| Utilities | 1.93% |
脆弱な国が多い・米国（アメリカ）の利上げで資金流出！
新興国はファンダメンタルズが脆弱な国が多いです。経常収支や財政収支が赤字であることが多く（経常赤字、財政赤字）、リスクオフで売られやすい傾向があります（その際は通貨安も伴いやすい）。外貨準備もIMFが適正とする水準を大きく下回っている国が多いのも特徴です（ただし、インドやブラジル、ロシアはIMFが適正とする水準を上回っています）。これらのことから、米国（アメリカ）が利上げをする際は、新興国から資金が流出しやすくなる傾向があります（売られやすくなる）。
チャート（MSCI新興国株指数）
- 拡大表示はこちら
- チャートは「拡大表示はこちら」で拡大できます。拡大表示されたチャートにカーソルを合わせれば、カーソルの位置のデータが表示されますので、以下の「時系列」より以前の過去のデータが見たい方はそちらでご確認いただくことができます。
時系列（historical data）
2022年
| 日付 | MSCI新興国株指数 | 前日比 | 前日比（単位：％） |
|---|---|---|---|
| 2022.07.05 | 991.47 | -1.33 | -0.13% |
| 2022.07.04 | 992.80 | -0.04 | -0.00% |
| 2022.07.01 | 992.84 | -7.83 | -0.78% |
| 2022.06.30 | 1,000.67 | -12.53 | -1.24% |
| 2022.06.29 | 1,013.20 | -16.87 | -1.64% |
| 2022.06.28 | 1,030.07 | +2.52 | +0.25% |
| 2022.06.27 | 1,027.55 | +16.37 | +1.62% |
| 2022.06.24 | 1,011.18 | +15.84 | +1.59% |
| 2022.06.23 | 995.34 | +1.75 | +0.18% |
| 2022.06.22 | 993.59 | -23.39 | -2.30% |
| 2022.06.21 | 1,016.98 | +16.56 | +1.66% |
| 2022.06.20 | 1,000.42 | -4.21 | -0.42% |
| 2022.06.17 | 1,004.63 | -3.48 | -0.35% |
| 2022.06.16 | 1,008.11 | -11.99 | -1.18% |
| 2022.06.15 | 1,020.10 | +2.23 | +0.22% |
| 2022.06.14 | 1,017.87 | +1.41 | +0.14% |
| 2022.06.13 | 1,016.46 | -38.18 | -3.62% |
| 2022.06.10 | 1,054.64 | -12.51 | -1.17% |
| 2022.06.09 | 1,067.15 | -6.59 | -0.61% |
| 2022.06.08 | 1,073.74 | +12.72 | +1.20% |
| 2022.06.07 | 1,061.02 | -10.31 | -0.96% |
| 2022.06.06 | 1,071.33 | +10.59 | +1.00% |
| 2022.06.03 | 1,060.74 | -0.70 | -0.07% |
| 2022.06.02 | 1,061.44 | -6.42 | -0.60% |
| 2022.06.01 | 1,067.86 | -9.81 | -0.91% |
| 2022.05.31 | 1,077.67 | +12.58 | +1.18% |
| 2022.05.30 | 1,065.09 | +21.92 | +2.10% |
| 2022.05.27 | 1,043.17 | +20.21 | +1.98% |
| 2022.05.26 | 1,022.96 | +3.37 | +0.33% |
| 2022.05.25 | 1,019.59 | +2.60 | +0.26% |
| 2022.05.24 | 1,016.99 | -17.52 | -1.69% |
| 2022.05.23 | 1,034.51 | -0.80 | -0.08% |
| 2022.05.20 | 1,035.31 | +20.42 | +2.01% |
| 2022.05.19 | 1,014.89 | -18.29 | -1.77% |
| 2022.05.18 | 1,033.18 | +2.35 | +0.23% |
| 2022.05.17 | 1,030.83 | +23.33 | +2.32% |
| 2022.05.16 | 1,007.50 | +2.98 | +0.30% |
| 2022.05.13 | 1,004.52 | +16.70 | +1.69% |
| 2022.05.12 | 987.82 | -23.40 | -2.31% |
| 2022.05.11 | 1,011.22 | +4.00 | +0.40% |
| 2022.05.10 | 1,007.22 | -7.46 | -0.74% |
| 2022.05.09 | 1,014.68 | -16.82 | -1.63% |
| 2022.05.06 | 1,031.50 | -27.22 | -2.57% |
| 2022.05.05 | 1,058.72 | -5.12 | -0.48% |
| 2022.05.04 | 1,063.84 | -5.40 | -0.51% |
| 2022.05.03 | 1,069.24 | -6.95 | -0.65% |
| 2022.04.29 | 1,076.19 | +32.45 | +3.11% |
| 2022.04.27 | 1,043.74 | -5.65 | -0.54% |
| 2022.04.26 | 1,049.39 | +3.35 | +0.32% |
| 2022.04.25 | 1,046.04 | -29.56 | -2.75% |
| 2022.04.22 | 1,075.60 | -11.33 | -1.04% |
| 2022.04.21 | 1,086.93 | -8.70 | -0.79% |
| 2022.04.20 | 1,095.63 | -0.37 | -0.03% |
| 2022.04.19 | 1,096.00 | -10.68 | -0.97% |
| 2022.04.18 | 1,106.68 | -6.22 | -0.56% |
| 2022.04.15 | 1,112.90 | -4.46 | -0.40% |
| 2022.04.14 | 1,117.36 | -1.96 | -0.18% |
| 2022.04.13 | 1,119.32 | +8.92 | +0.80% |
| 2022.04.12 | 1,110.40 | -1.36 | -0.12% |
| 2022.04.11 | 1,111.76 | -16.17 | -1.43% |
| 2022.04.08 | 1,127.93 | +1.87 | +0.17% |
| 2022.04.07 | 1,126.06 | -16.44 | -1.44% |
| 2022.04.06 | 1,142.50 | -14.25 | -1.23% |
| 2022.04.05 | 1,156.75 | -4.90 | -0.42% |
| 2022.04.04 | 1,161.65 | +15.80 | +1.38% |
| 2022.04.01 | 1,145.85 | +4.06 | +0.36% |
| 2022.03.31 | 1,141.79 | -7.51 | -0.65% |
| 2022.03.30 | 1,149.30 | +12.85 | +1.13% |
| 2022.03.29 | 1,136.45 | +11.63 | +1.03% |
| 2022.03.28 | 1,124.82 | -0.19 | -0.02% |
| 2022.03.25 | 1,125.01 | -11.94 | -1.05% |
| 2022.03.24 | 1,136.95 | -3.77 | -0.33% |
| 2022.03.23 | 1,140.72 | +9.31 | +0.82% |
| 2022.03.22 | 1,131.41 | +16.15 | +1.45% |
| 2022.03.21 | 1,115.26 | -7.72 | -0.69% |
| 2022.03.18 | 1,122.98 | +2.05 | +0.18% |
| 2022.03.17 | 1,120.93 | +39.93 | +3.69% |
| 2022.03.16 | 1,081.00 | +54.23 | +5.28% |
| 2022.03.15 | 1,026.77 | -28.24 | -2.68% |
| 2022.03.14 | 1,055.01 | -30.65 | -2.82% |
| 2022.03.11 | 1,085.66 | -17.08 | -1.55% |
| 2022.03.10 | 1,102.74 | +12.07 | +1.11% |
| 2022.03.09 | 1,090.67 | -5.38 | -0.49% |
| 2022.03.08 | 1,096.05 | -11.25 | -1.02% |
| 2022.03.07 | 1,107.30 | -37.61 | -3.28% |
| 2022.03.04 | 1,144.91 | -27.65 | -2.36% |
| 2022.03.03 | 1,172.56 | +4.15 | +0.36% |
| 2022.03.02 | 1,168.41 | -8.02 | -0.68% |
| 2022.03.01 | 1,176.43 | +5.12 | +0.44% |
| 2022.02.28 | 1,171.31 | -0.68 | -0.06% |
| 2022.02.25 | 1,171.99 | +17.13 | +1.48% |
| 2022.02.24 | 1,154.86 | -52.00 | -4.31% |
| 2022.02.23 | 1,206.86 | +0.23 | +0.02% |
| 2022.02.22 | 1,206.63 | -12.83 | -1.05% |
| 2022.02.21 | 1,219.46 | -12.31 | -1.00% |
| 2022.02.18 | 1,231.77 | -11.15 | -0.90% |
| 2022.02.17 | 1,242.92 | -1.27 | -0.10% |
| 2022.02.16 | 1,244.19 | +15.14 | +1.23% |
| 2022.02.15 | 1,229.05 | +8.63 | +0.71% |
| 2022.02.14 | 1,220.42 | -20.09 | -1.62% |
| 2022.02.11 | 1,240.51 | -10.58 | -0.85% |
| 2022.02.10 | 1,251.09 | +11.30 | +0.91% |
| 2022.02.09 | 1,239.79 | +19.99 | +1.64% |
| 2022.02.08 | 1,219.80 | +0.47 | +0.04% |
| 2022.02.07 | 1,219.33 | -1.77 | -0.14% |
| 2022.02.04 | 1,221.10 | +10.83 | +0.89% |
| 2022.02.03 | 1,210.27 | -2.96 | -0.24% |
| 2022.02.02 | 1,213.23 | -0.78 | -0.06% |
| 2022.02.01 | 1,214.01 | +5.78 | +0.48% |
| 2022.01.31 | 1,208.23 | +17.09 | +1.43% |
| 2022.01.28 | 1,191.14 | -0.92 | -0.08% |
| 2022.01.27 | 1,192.06 | -19.39 | -1.60% |
| 2022.01.26 | 1,211.45 | +1.00 | +0.08% |
| 2022.01.25 | 1,210.45 | -11.71 | -0.96% |
| 2022.01.24 | 1,222.16 | -22.15 | -1.78% |
| 2022.01.21 | 1,244.31 | -11.43 | -0.91% |
| 2022.01.20 | 1,255.74 | +15.91 | +1.28% |
| 2022.01.19 | 1,239.83 | -1.75 | -0.14% |
| 2022.01.18 | 1,241.58 | -12.82 | -1.02% |
| 2022.01.17 | 1,254.40 | -3.06 | -0.24% |
| 2022.01.14 | 1,257.46 | -5.84 | -0.46% |
| 2022.01.13 | 1,263.30 | -4.04 | -0.32% |
| 2022.01.12 | 1,267.34 | +24.30 | +1.95% |
| 2022.01.11 | 1,243.04 | +10.77 | +0.87% |
| 2022.01.10 | 1,232.27 | +6.17 | +0.50% |
| 2022.01.07 | 1,226.10 | +9.03 | +0.74% |
| 2022.01.06 | 1,217.07 | -5.67 | -0.46% |
| 2022.01.05 | 1,222.74 | -12.21 | -0.99% |
| 2022.01.04 | 1,234.95 | +1.45 | +0.12% |
| 2022.01.03 | 1,233.50 | +1.49 | +0.12% |
2021年
| 日付 | MSCI新興国株指数 |
|---|---|
| 2021.12.31 | 1,232.01 |
| 2021.12.30 | 1,222.75 |
| 2021.12.29 | 1,217.93 |
| 2021.12.28 | 1,227.12 |
| 2021.12.27 | 1,221.76 |
| 2021.12.24 | 1,220.55 |
| 2021.12.23 | 1,219.59 |
| 2021.12.22 | 1,209.88 |
| 2021.12.21 | 1,203.66 |
| 2021.12.20 | 1,190.08 |
| 2021.12.17 | 1,216.30 |
| 2021.12.16 | 1,223.89 |
| 2021.12.15 | 1,214.50 |
| 2021.12.14 | 1,222.10 |
| 2021.12.13 | 1,230.61 |
| 2021.12.10 | 1,238.54 |
| 2021.12.09 | 1,247.71 |
| 2021.12.08 | 1,241.01 |
| 2021.12.07 | 1,235.56 |
| 2021.12.06 | 1,213.96 |
| 2021.12.03 | 1,224.64 |
| 2021.12.02 | 1,236.19 |
| 2021.12.01 | 1,226.81 |
| 2021.11.30 | 1,212.42 |
| 2021.11.29 | 1,218.99 |
| 2021.11.26 | 1,223.13 |
| 2021.11.25 | 1,254.69 |
| 2021.11.24 | 1,253.15 |
| 2021.11.23 | 1,255.39 |
| 2021.11.22 | 1,261.56 |
| 2021.11.19 | 1,269.22 |
| 2021.11.18 | 1,273.87 |
| 2021.11.17 | 1,286.87 |
| 2021.11.16 | 1,290.55 |
| 2021.11.15 | 1,286.82 |
| 2021.11.12 | 1,285.48 |
| 2021.11.11 | 1,281.40 |
| 2021.11.10 | 1,274.39 |
| 2021.11.09 | 1,272.95 |
| 2021.11.08 | 1,268.82 |
| 2021.11.05 | 1,264.07 |
| 2021.11.04 | 1,268.45 |
| 2021.11.03 | 1,262.46 |
| 2021.11.02 | 1,263.96 |
| 2021.11.01 | 1,264.54 |
| 2021.10.29 | 1,264.75 |
| 2021.10.28 | 1,276.07 |
| 2021.10.27 | 1,282.89 |
| 2021.10.26 | 1,296.06 |
| 2021.10.25 | 1,297.26 |
| 2021.10.22 | 1,293.14 |
| 2021.10.21 | 1,293.00 |
| 2021.10.20 | 1,301.13 |
| 2021.10.19 | 1,294.57 |
| 2021.10.18 | 1,283.02 |
| 2021.10.15 | 1,283.67 |
| 2021.10.14 | 1,266.67 |
| 2021.10.13 | 1,260.23 |
| 2021.10.12 | 1,253.63 |
| 2021.10.11 | 1,265.65 |
| 2021.10.08 | 1,257.04 |
| 2021.10.07 | 1,253.28 |
| 2021.10.06 | 1,227.13 |
| 2021.10.05 | 1,236.51 |
| 2021.10.04 | 1,236.41 |
| 2021.10.01 | 1,246.60 |
| 2021.09.30 | 1,253.10 |
| 2021.09.29 | 1,251.28 |
| 2021.09.28 | 1,260.89 |
| 2021.09.27 | 1,267.36 |
| 2021.09.24 | 1,265.10 |
| 2021.09.23 | 1,272.52 |
| 2021.09.22 | 1,262.79 |
| 2021.09.21 | 1,261.40 |
| 2021.09.20 | 1,258.23 |
| 2021.09.17 | 1,279.35 |
| 2021.09.16 | 1,276.78 |
| 2021.09.15 | 1,288.68 |
| 2021.09.14 | 1,296.15 |
| 2021.09.13 | 1,301.54 |
| 2021.09.10 | 1,308.94 |
| 2021.09.09 | 1,299.97 |
| 2021.09.08 | 1,313.60 |
| 2021.09.07 | 1,325.65 |
| 2021.09.06 | 1,324.37 |
| 2021.09.03 | 1,315.91 |
| 2021.09.02 | 1,311.91 |
| 2021.09.01 | 1,312.44 |
| 2021.08.31 | 1,308.67 |
| 2021.08.30 | 1,285.39 |
| 2021.08.27 | 1,272.67 |
| 2021.08.26 | 1,266.13 |
| 2021.08.25 | 1,275.31 |
| 2021.08.24 | 1,270.01 |
| 2021.08.23 | 1,237.53 |
| 2021.08.20 | 1,220.78 |
| 2021.08.19 | 1,232.41 |
| 2021.08.18 | 1,261.60 |
| 2021.08.17 | 1,255.78 |
| 2021.08.16 | 1,272.19 |
| 2021.08.13 | 1,280.86 |
| 2021.08.12 | 1,290.91 |
| 2021.08.11 | 1,297.58 |
| 2021.08.10 | 1,300.33 |
| 2021.08.09 | 1,294.20 |
| 2021.08.06 | 1,292.53 |
| 2021.08.05 | 1,300.09 |
| 2021.08.04 | 1,303.99 |
| 2021.08.03 | 1,294.18 |
| 2021.08.02 | 1,293.11 |
| 2021.07.30 | 1,277.80 |
| 2021.07.29 | 1,295.41 |
| 2021.07.28 | 1,268.21 |
| 2021.07.27 | 1,252.43 |
| 2021.07.26 | 1,279.99 |
| 2021.07.23 | 1,311.30 |
| 2021.07.22 | 1,326.38 |
| 2021.07.21 | 1,312.15 |
| 2021.07.20 | 1,311.07 |
| 2021.07.19 | 1,317.22 |
| 2021.07.16 | 1,340.08 |
| 2021.07.15 | 1,348.48 |
| 2021.07.14 | 1,338.13 |
| 2021.07.13 | 1,339.51 |
| 2021.07.12 | 1,326.83 |
| 2021.07.09 | 1,318.17 |
| 2021.07.08 | 1,316.25 |
| 2021.07.07 | 1,340.68 |
| 2021.07.06 | 1,346.58 |
| 2021.07.05 | 1,354.47 |
| 2021.07.02 | 1,355.38 |
| 2021.07.01 | 1,368.22 |
| 2021.06.30 | 1,374.64 |
| 2021.06.29 | 1,377.15 |
| 2021.06.28 | 1,380.90 |
| 2021.06.25 | 1,379.59 |
| 2021.06.24 | 1,367.39 |
| 2021.06.23 | 1,360.50 |
| 2021.06.22 | 1,346.84 |
| 2021.06.21 | 1,350.52 |
| 2021.06.18 | 1,361.25 |
| 2021.06.17 | 1,362.88 |
| 2021.06.16 | 1,370.00 |
| 2021.06.15 | 1,378.27 |
| 2021.06.14 | 1,383.19 |
| 2021.06.11 | 1,381.99 |
| 2021.06.10 | 1,378.85 |
| 2021.06.09 | 1,372.80 |
| 2021.06.08 | 1,377.43 |
| 2021.06.07 | 1,380.59 |
| 2021.06.04 | 1,381.56 |
| 2021.06.03 | 1,383.57 |
| 2021.06.02 | 1,388.47 |
| 2021.06.01 | 1,390.85 |
| 2021.05.31 | 1,376.21 |
| 2021.05.28 | 1,360.78 |
| 2021.05.27 | 1,354.31 |
| 2021.05.26 | 1,351.95 |
| 2021.05.25 | 1,345.49 |
| 2021.05.24 | 1,326.68 |
| 2021.05.21 | 1,330.04 |
| 2021.05.20 | 1,329.31 |
| 2021.05.19 | 1,327.54 |
| 2021.05.18 | 1,333.18 |
| 2021.05.17 | 1,311.45 |
| 2021.05.14 | 1,307.53 |
| 2021.05.13 | 1,292.78 |
| 2021.05.12 | 1,315.25 |
| 2021.05.11 | 1,329.08 |
| 2021.05.10 | 1,346.35 |
| 2021.05.07 | 1,348.57 |
| 2021.05.06 | 1,340.80 |
| 2021.05.05 | 1,333.05 |
| 2021.05.04 | 1,334.99 |
| 2021.05.03 | 1,338.89 |
| 2021.04.30 | 1,347.61 |
| 2021.04.29 | 1,364.54 |
| 2021.04.28 | 1,364.96 |
| 2021.04.27 | 1,361.96 |
| 2021.04.26 | 1,360.64 |
| 2021.04.23 | 1,353.02 |
| 2021.04.22 | 1,341.43 |
| 2021.04.21 | 1,336.86 |
| 2021.04.20 | 1,347.61 |
| 2021.04.19 | 1,348.55 |
| 2021.04.16 | 1,348.69 |
| 2021.04.15 | 1,341.09 |
| 2021.04.14 | 1,336.59 |
| 2021.04.13 | 1,323.95 |
| 2021.04.12 | 1,322.31 |
| 2021.04.09 | 1,330.36 |
| 2021.04.08 | 1,343.36 |
| 2021.04.07 | 1,338.76 |
| 2021.04.06 | 1,346.91 |
| 2021.04.05 | 1,338.79 |
| 2021.04.02 | 1,338.23 |
| 2021.04.01 | 1,335.24 |
| 2021.03.31 | 1,316.43 |
| 2021.03.30 | 1,319.50 |
| 2021.03.29 | 1,310.11 |
| 2021.03.26 | 1,307.48 |
| 2021.03.25 | 1,288.42 |
| 2021.03.24 | 1,298.44 |
| 2021.03.23 | 1,323.77 |
| 2021.03.22 | 1,336.27 |
| 2021.03.19 | 1,336.84 |
| 2021.03.18 | 1,347.33 |
| 2021.03.17 | 1,342.80 |
| 2021.03.16 | 1,349.07 |
| 2021.03.15 | 1,340.25 |
| 2021.03.12 | 1,348.20 |
| 2021.03.11 | 1,357.60 |
| 2021.03.10 | 1,324.90 |
| 2021.03.09 | 1,317.85 |
| 2021.03.08 | 1,308.14 |
| 2021.03.05 | 1,339.31 |
| 2021.03.04 | 1,346.34 |
| 2021.03.03 | 1,378.02 |
| 2021.03.02 | 1,359.65 |
| 2021.03.01 | 1,362.47 |
| 2021.02.26 | 1,339.26 |
| 2021.02.25 | 1,383.81 |
| 2021.02.24 | 1,376.76 |
| 2021.02.23 | 1,398.20 |
| 2021.02.22 | 1,397.67 |
| 2021.02.19 | 1,430.03 |
| 2021.02.18 | 1,425.13 |
| 2021.02.17 | 1,444.93 |
| 2021.02.16 | 1,442.17 |
| 2021.02.15 | 1,437.72 |
| 2021.02.12 | 1,428.87 |
| 2021.02.11 | 1,427.89 |
| 2021.02.10 | 1,422.94 |
| 2021.02.09 | 1,409.14 |
| 2021.02.08 | 1,399.81 |
| 2021.02.05 | 1,395.35 |
| 2021.02.04 | 1,387.61 |
| 2021.02.03 | 1,392.64 |
| 2021.02.02 | 1,381.19 |
| 2021.02.01 | 1,361.09 |
| 2021.01.29 | 1,329.57 |
| 2021.01.28 | 1,350.59 |
| 2021.01.27 | 1,371.42 |
| 2021.01.26 | 1,388.76 |
| 2021.01.25 | 1,410.20 |
| 2021.01.22 | 1,392.85 |
| 2021.01.21 | 1,406.07 |
| 2021.01.20 | 1,400.97 |
| 2021.01.19 | 1,381.31 |
| 2021.01.18 | 1,358.98 |
| 2021.01.15 | 1,358.03 |
| 2021.01.14 | 1,370.76 |
| 2021.01.13 | 1,364.07 |
| 2021.01.12 | 1,353.57 |
| 2021.01.11 | 1,349.60 |
| 2021.01.08 | 1,353.53 |
| 2021.01.07 | 1,322.30 |
| 2021.01.06 | 1,315.33 |
| 2021.01.05 | 1,319.97 |
| 2021.01.04 | 1,304.43 |
| 2021.01.01 | 1,291.75 |
2020年
| 年月日 | MSCI新興国株指数 |
|---|---|
| 2020.12.31 | 1,291.26 |
| 2020.12.30 | 1,289.03 |
| 2020.12.29 | 1,266.77 |
| 2020.12.28 | 1,252.33 |
| 2020.12.25 | 1,255.20 |
| 2020.12.24 | 1,253.53 |
| 2020.12.23 | 1,258.10 |
| 2020.12.22 | 1,248.70 |
| 2020.12.21 | 1,257.01 |
| 2020.12.18 | 1,268.36 |
| 2020.12.17 | 1,272.96 |
| 2020.12.16 | 1,263.82 |
| 2020.12.15 | 1,250.21 |
| 2020.12.14 | 1,250.45 |
| 2020.12.11 | 1,257.66 |
| 2020.12.10 | 1,255.03 |
| 2020.12.09 | 1,255.85 |
| 2020.12.08 | 1,254.23 |
| 2020.12.07 | 1,253.39 |
| 2020.12.04 | 1,251.04 |
| 2020.12.03 | 1,239.46 |
| 2020.12.02 | 1,228.71 |
| 2020.12.01 | 1,224.00 |
| 2020.11.30 | 1,205.07 |
| 2020.11.27 | 1,230.72 |
| 2020.11.26 | 1,229.58 |
| 2020.11.25 | 1,218.29 |
| 2020.11.24 | 1,225.99 |
| 2020.11.23 | 1,220.52 |
| 2020.11.20 | 1,209.26 |
| 2020.11.19 | 1,200.44 |
| 2020.11.18 | 1,207.55 |
| 2020.11.17 | 1,201.43 |
| 2020.11.16 | 1,203.04 |
| 2020.11.13 | 1,188.35 |
| 2020.11.12 | 1,182.10 |
| 2020.11.11 | 1,178.86 |
| 2020.11.10 | 1,179.92 |
| 2020.11.09 | 1,192.37 |
| 2020.11.06 | 1,176.36 |
| 2020.11.05 | 1,166.23 |
| 2020.11.04 | 1,135.26 |
| 2020.11.03 | 1,120.88 |
| 2020.11.02 | 1,114.76 |
| 2020.10.30 | 1,103.46 |
| 2020.10.29 | 1,120.10 |
| 2020.10.28 | 1,120.75 |
| 2020.10.27 | 1,133.99 |
| 2020.10.26 | 1,130.65 |
| 2020.10.23 | 1,136.45 |
| 2020.10.22 | 1,136.54 |
| 2020.10.21 | 1,137.91 |
| 2020.10.20 | 1,133.94 |
| 2020.10.19 | 1,127.28 |
| 2020.10.16 | 1,124.08 |
| 2020.10.15 | 1,120.54 |
| 2020.10.14 | 1,135.56 |
| 2020.10.13 | 1,136.42 |
| 2020.10.12 | 1,137.17 |
| 2020.10.09 | 1,122.51 |
| 2020.10.08 | 1,117.44 |
| 2020.10.07 | 1,107.90 |
| 2020.10.06 | 1,102.47 |
| 2020.10.05 | 1,091.38 |
| 2020.10.02 | 1,081.71 |
| 2020.10.01 | 1,084.83 |
| 2020.09.30 | 1,082.00 |
| 2020.09.29 | 1,068.79 |
| 2020.09.28 | 1,069.88 |
| 2020.09.25 | 1,059.10 |
| 2020.09.24 | 1,057.74 |
| 2020.09.23 | 1,077.70 |
| 2020.09.22 | 1,082.87 |
| 2020.09.21 | 1,090.35 |
| 2020.09.18 | 1,108.53 |
| 2020.09.17 | 1,106.82 |
| 2020.09.16 | 1,116.99 |
| 2020.09.15 | 1,112.62 |
| 2020.09.14 | 1,104.27 |
| 2020.09.11 | 1,091.79 |
| 2020.09.10 | 1,085.31 |
| 2020.09.09 | 1,085.75 |
| 2020.09.08 | 1,087.51 |
| 2020.09.07 | 1,094.56 |
| 2020.09.04 | 1,099.50 |
| 2020.09.03 | 1,108.85 |
| 2020.09.02 | 1,118.90 |
| 2020.09.01 | 1,120.02 |
| 2020.08.31 | 1,101.50 |
| 2020.08.28 | 1,121.60 |
| 2020.08.27 | 1,117.22 |
| 2020.08.26 | 1,119.34 |
| 2020.08.25 | 1,114.72 |
| 2020.08.24 | 1,108.23 |
| 2020.08.21 | 1,091.85 |
| 2020.08.20 | 1,080.54 |
| 2020.08.19 | 1,099.41 |
| 2020.08.18 | 1,104.96 |
| 2020.08.17 | 1,099.96 |
| 2020.08.14 | 1,093.16 |
| 2020.08.13 | 1,096.18 |
| 2020.08.12 | 1,093.98 |
| 2020.08.11 | 1,091.23 |
| 2020.08.10 | 1,086.45 |
| 2020.08.07 | 1,089.32 |
| 2020.08.06 | 1,106.58 |
| 2020.08.05 | 1,103.03 |
| 2020.08.04 | 1,089.58 |
| 2020.08.03 | 1,077.87 |
| 2020.07.31 | 1,078.92 |
| 2020.07.30 | 1,082.06 |
| 2020.07.29 | 1,086.62 |
| 2020.07.28 | 1,082.02 |
| 2020.07.27 | 1,073.14 |
| 2020.07.24 | 1,060.47 |
| 2020.07.23 | 1,077.60 |
| 2020.07.22 | 1,077.78 |
| 2020.07.21 | 1,085.86 |
| 2020.07.20 | 1,064.50 |
| 2020.07.17 | 1,055.06 |
| 2020.07.16 | 1,046.03 |
| 2020.07.15 | 1,066.29 |
| 2020.07.14 | 1,059.52 |
| 2020.07.13 | 1,071.36 |
| 2020.07.10 | 1,069.27 |
| 2020.07.09 | 1,079.69 |
| 2020.07.08 | 1,070.14 |
| 2020.07.07 | 1,052.54 |
| 2020.07.06 | 1,060.50 |
| 2020.07.03 | 1,033.09 |
| 2020.07.02 | 1,023.48 |
| 2020.07.01 | 1,001.08 |
| 2020.06.30 | 995.10 |
| 2020.06.29 | 993.96 |
| 2020.06.26 | 998.90 |
| 2020.06.25 | 1,004.44 |
| 2020.06.24 | 1,010.79 |
| 2020.06.23 | 1,014.62 |
| 2020.06.22 | 1,000.19 |
| 2020.06.19 | 1,001.36 |
| 2020.06.18 | 995.18 |
| 2020.06.17 | 994.62 |
| 2020.06.16 | 989.87 |
| 2020.06.15 | 966.32 |
| 2020.06.12 | 987.01 |
| 2020.06.11 | 993.59 |
| 2020.06.10 | 1,012.51 |
| 2020.06.09 | 1,009.61 |
| 2020.06.08 | 1,007.46 |
| 2020.06.05 | 1,002.65 |
| 2020.06.04 | 988.80 |
| 2020.06.03 | 988.02 |
| 2020.06.02 | 967.48 |
| 2020.06.01 | 951.48 |
| 2020.05.29 | 930.35 |
| 2020.05.28 | 925.34 |
| 2020.05.27 | 927.36 |
| 2020.05.26 | 926.65 |
| 2020.05.25 | 911.41 |
| 2020.05.22 | 905.25 |
| 2020.05.21 | 930.01 |
| 2020.05.20 | 931.50 |
| 2020.05.19 | 925.22 |
| 2020.05.18 | 912.57 |
| 2020.05.15 | 901.16 |
| 2020.05.14 | 900.87 |
| 2020.05.13 | 909.20 |
| 2020.05.12 | 909.31 |
| 2020.05.11 | 915.90 |
| 2020.05.08 | 911.65 |
| 2020.05.07 | 896.89 |
| 2020.05.06 | 898.70 |
| 2020.05.05 | 895.74 |
| 2020.05.04 | 887.98 |
| 2020.05.01 | 916.77 |
| 2020.04.30 | 924.94 |
| 2020.04.29 | 919.66 |
| 2020.04.28 | 902.70 |
| 2020.04.27 | 895.33 |
| 2020.04.24 | 879.41 |
| 2020.04.23 | 891.81 |
| 2020.04.22 | 888.64 |
| 2020.04.21 | 878.24 |
| 2020.04.20 | 899.33 |
| 2020.04.17 | 901.31 |
| 2020.04.16 | 884.86 |
| 2020.04.15 | 888.14 |
| 2020.04.14 | 896.29 |
| 2020.04.13 | 883.14 |
| 2020.04.10 | 888.16 |
| 2020.04.09 | 887.58 |
| 2020.04.08 | 873.85 |
| 2020.04.07 | 878.15 |
| 2020.04.06 | 853.83 |
| 2020.04.03 | 831.72 |
| 2020.04.02 | 838.53 |
| 2020.04.01 | 827.26 |
| 2020.03.31 | 848.58 |
| 2020.03.30 | 832.02 |
| 2020.03.27 | 842.54 |
| 2020.03.26 | 851.28 |
| 2020.03.25 | 836.54 |
| 2020.03.24 | 801.66 |
| 2020.03.23 | 758.20 |
| 2020.03.20 | 803.23 |
| 2020.03.19 | 766.41 |
| 2020.03.18 | 787.81 |
| 2020.03.17 | 826.68 |
| 2020.03.16 | 833.18 |
| 2020.03.13 | 891.19 |
| 2020.03.12 | 883.13 |
| 2020.03.11 | 946.62 |
| 2020.03.10 | 964.55 |
| 2020.03.09 | 947.92 |
| 2020.03.06 | 1,012.08 |
| 2020.03.05 | 1,039.34 |
| 2020.03.04 | 1,037.81 |
| 2020.03.03 | 1,027.82 |
| 2020.03.02 | 1,017.03 |
| 2020.02.28 | 1,005.52 |
| 2020.02.27 | 1,030.67 |
| 2020.02.26 | 1,043.31 |
| 2020.02.25 | 1,056.54 |
| 2020.02.24 | 1,055.32 |
| 2020.02.21 | 1,084.22 |
| 2020.02.20 | 1,095.32 |
| 2020.02.19 | 1,103.69 |
| 2020.02.18 | 1,095.66 |
| 2020.02.17 | 1,107.99 |
| 2020.02.14 | 1,106.30 |
| 2020.02.13 | 1,106.07 |
| 2020.02.12 | 1,109.70 |
| 2020.02.11 | 1,099.41 |
| 2020.02.10 | 1,086.93 |
| 2020.02.07 | 1,091.64 |
| 2020.02.06 | 1,102.39 |
| 2020.02.05 | 1,089.40 |
| 2020.02.04 | 1,085.39 |
| 2020.02.03 | 1,060.32 |
| 2020.01.31 | 1,062.34 |
| 2020.01.30 | 1,072.79 |
| 2020.01.29 | 1,097.51 |
| 2020.01.28 | 1,101.72 |
| 2020.01.27 | 1,102.98 |
| 2020.01.24 | 1,119.39 |
| 2020.01.23 | 1,122.19 |
| 2020.01.22 | 1,133.40 |
| 2020.01.21 | 1,126.85 |
| 2020.01.20 | 1,145.68 |
| 2020.01.17 | 1,146.83 |
| 2020.01.16 | 1,140.62 |
| 2020.01.15 | 1,137.98 |
| 2020.01.14 | 1,143.86 |
| 2020.01.13 | 1,144.00 |
| 2020.01.10 | 1,133.63 |
| 2020.01.09 | 1,129.37 |
| 2020.01.08 | 1,111.40 |
| 2020.01.07 | 1,115.84 |
| 2020.01.06 | 1,112.53 |
| 2020.01.03 | 1,123.87 |
| 2020.01.02 | 1,128.01 |