|
| Date | Time | Open | High | Low | Close | Volume |
|
| 2000.06.01 | 00:00 | 271.70 | 294.62 | 271.00 | 289.30 | 20621 |
| 2000.07.01 | 00:00 | 288.60 | 290.60 | 276.05 | 277.50 | 13446 |
| 2000.08.01 | 00:00 | 276.95 | 279.60 | 270.00 | 278.20 | 14328 |
| 2000.09.01 | 00:00 | 277.50 | 279.95 | 268.25 | 274.50 | 14156 |
| 2000.10.01 | 00:00 | 274.10 | 278.10 | 261.85 | 264.75 | 15826 |
| 2000.11.01 | 00:00 | 264.45 | 271.65 | 262.85 | 270.70 | 13247 |
| 2000.12.01 | 00:00 | 270.20 | 276.65 | 267.80 | 272.50 | 12186 |
| 2001.01.01 | 00:00 | 272.45 | 274.00 | 261.70 | 266.55 | 14371 |
| 2001.02.01 | 00:00 | 265.60 | 270.12 | 253.50 | 267.40 | 13284 |
| 2001.03.01 | 00:00 | 266.90 | 275.60 | 256.75 | 258.20 | 15852 |
| 2001.04.01 | 00:00 | 257.80 | 267.45 | 254.20 | 263.80 | 12811 |
| 2001.05.01 | 00:00 | 263.30 | 299.00 | 263.25 | 266.10 | 21447 |
| 2001.06.01 | 00:00 | 265.60 | 279.55 | 264.25 | 271.10 | 17356 |
| 2001.07.01 | 00:00 | 270.60 | 272.50 | 264.00 | 267.10 | 12787 |
| 2001.08.01 | 00:00 | 266.60 | 281.70 | 265.75 | 274.70 | 15583 |
| 2001.09.01 | 00:00 | 274.45 | 296.10 | 270.45 | 293.45 | 24967 |
| 2001.10.01 | 00:00 | 292.00 | 294.62 | 273.95 | 279.75 | 18529 |
| 2001.11.01 | 00:00 | 279.25 | 282.50 | 271.70 | 274.65 | 12867 |
| 2001.12.01 | 00:00 | 274.15 | 281.75 | 270.95 | 279.20 | 12262 |
| 2002.01.01 | 00:00 | 278.20 | 290.00 | 276.55 | 282.95 | 15195 |
| 2002.02.01 | 00:00 | 282.70 | 309.30 | 281.45 | 296.80 | 19889 |
| 2002.03.01 | 00:00 | 296.30 | 305.27 | 287.40 | 302.75 | 13966 |
| 2002.04.01 | 00:00 | 301.75 | 313.00 | 296.75 | 308.70 | 16491 |
| 2002.05.01 | 00:00 | 308.20 | 330.25 | 305.95 | 326.80 | 19689 |
| 2002.06.01 | 00:00 | 326.30 | 332.15 | 309.90 | 314.70 | 20440 |
| 2002.07.01 | 00:00 | 313.70 | 326.40 | 300.50 | 303.80 | 20659 |
| 2002.08.01 | 00:00 | 303.30 | 318.50 | 298.45 | 313.00 | 19092 |
| 2002.09.01 | 00:00 | 312.50 | 328.30 | 310.90 | 324.17 | 23867 |
| 2002.10.01 | 00:00 | 323.75 | 324.72 | 308.50 | 317.77 | 25701 |
| 2002.11.01 | 00:00 | 317.75 | 325.40 | 315.62 | 318.15 | 26336 |
| 2002.12.01 | 00:00 | 318.47 | 354.72 | 315.70 | 348.05 | 34668 |
| 2003.01.01 | 00:00 | 347.30 | 374.22 | 342.11 | 368.15 | 53634 |
| 2003.02.01 | 00:00 | 368.15 | 389.25 | 341.00 | 349.95 | 55057 |
| 2003.03.01 | 00:00 | 349.50 | 358.60 | 325.49 | 336.55 | 44959 |
| 2003.04.01 | 00:00 | 337.11 | 340.35 | 318.88 | 338.55 | 42019 |
| 2003.05.01 | 00:00 | 339.45 | 375.02 | 337.70 | 364.85 | 46321 |
| 2003.06.01 | 00:00 | 363.25 | 370.30 | 342.60 | 345.45 | 62937 |
| 2003.07.01 | 00:00 | 345.55 | 368.80 | 340.30 | 355.30 | 78118 |
| 2003.08.01 | 00:00 | 355.80 | 378.60 | 344.80 | 375.30 | 80810 |
| 2003.09.01 | 00:00 | 375.00 | 394.50 | 369.10 | 385.10 | 37316 |
| 2003.10.01 | 00:00 | 385.50 | 392.80 | 366.00 | 384.00 | 62272 |
| 2003.11.01 | 00:00 | 384.60 | 401.60 | 375.30 | 397.80 | 52220 |
| 2003.12.01 | 00:00 | 397.50 | 418.60 | 396.30 | 415.60 | 50077 |
| 2004.01.01 | 00:00 | 414.61 | 431.10 | 395.80 | 401.60 | 100217 |
| 2004.02.01 | 00:00 | 402.60 | 418.20 | 390.30 | 396.00 | 102134 |
| 2004.03.01 | 00:00 | 395.00 | 427.80 | 387.60 | 426.70 | 94478 |
| 2004.04.01 | 00:00 | 426.70 | 431.60 | 377.20 | 386.70 | 60077 |
| 2004.05.01 | 00:00 | 386.80 | 397.30 | 370.50 | 395.10 | 53196 |
| 2004.06.01 | 00:00 | 395.30 | 405.60 | 381.10 | 393.30 | 43920 |
| 2004.07.01 | 00:00 | 393.60 | 409.60 | 385.10 | 390.60 | 24336 |
| 2004.08.01 | 00:00 | 390.80 | 414.80 | 388.60 | 409.60 | 34859 |
| 2004.09.01 | 00:00 | 409.30 | 419.60 | 394.30 | 417.80 | 56407 |
| 2004.10.01 | 00:00 | 417.80 | 431.20 | 409.10 | 428.10 | 27942 |
| 2004.11.01 | 00:00 | 429.10 | 455.80 | 416.80 | 450.80 | 30344 |
| 2004.12.01 | 00:00 | 450.60 | 457.30 | 431.50 | 437.79 | 32955 |
| 2005.01.01 | 00:00 | 438.30 | 438.80 | 416.50 | 422.10 | 34948 |
| 2005.02.01 | 00:00 | 422.70 | 438.70 | 409.80 | 435.50 | 40915 |
| 2005.03.01 | 00:00 | 434.80 | 447.60 | 423.10 | 427.80 | 29884 |
| 2005.04.01 | 00:00 | 427.60 | 438.20 | 421.70 | 434.50 | 34670 |
| 2005.05.01 | 00:00 | 434.60 | 435.10 | 413.30 | 416.80 | 38161 |
| 2005.06.01 | 00:00 | 416.50 | 444.20 | 414.20 | 435.00 | 18579 |
| 2005.07.01 | 00:00 | 434.30 | 437.20 | 417.80 | 429.30 | 15327 |
| 2005.08.01 | 00:00 | 429.80 | 449.10 | 428.60 | 434.70 | 18665 |
| 2005.09.01 | 00:00 | 434.60 | 475.00 | 434.30 | 468.80 | 25098 |
| 2005.10.01 | 00:00 | 467.30 | 480.00 | 459.50 | 465.20 | 20541 |
| 2005.11.01 | 00:00 | 465.30 | 502.20 | 454.80 | 492.60 | 27412 |
| 2005.12.01 | 00:00 | 492.20 | 540.50 | 489.30 | 516.00 | 24308 |
| 2006.01.01 | 00:00 | 516.70 | 572.20 | 516.20 | 568.70 | 30674 |
| 2006.02.01 | 00:00 | 568.60 | 574.70 | 534.60 | 561.20 | 23795 |
| 2006.03.01 | 00:00 | 562.00 | 589.10 | 533.70 | 583.50 | 19285 |
| 2006.04.01 | 00:00 | 582.35 | 655.50 | 581.20 | 653.70 | 22754 |
| 2006.05.01 | 00:00 | 654.10 | 729.70 | 635.60 | 642.60 | 49433 |
| 2006.06.01 | 00:00 | 642.80 | 645.20 | 543.20 | 615.20 | 52224 |
| 2006.07.01 | 00:00 | 617.00 | 676.00 | 602.10 | 635.50 | 22377 |
| 2006.08.01 | 00:00 | 635.70 | 655.50 | 607.00 | 625.00 | 22199 |
| 2006.09.01 | 00:00 | 625.20 | 640.20 | 570.30 | 597.70 | 64207 |
| 2006.10.01 | 00:00 | 598.00 | 610.60 | 559.20 | 605.70 | 84638 |
| 2006.11.01 | 00:00 | 606.00 | 648.30 | 605.10 | 647.20 | 89846 |
| 2006.12.01 | 00:00 | 647.50 | 649.60 | 611.10 | 635.60 | 62531 |
| 2007.01.01 | 00:00 | 638.20 | 654.50 | 601.50 | 652.70 | 75509 |
| 2007.02.01 | 00:00 | 652.60 | 688.10 | 642.70 | 669.10 | 70462 |
| 2007.03.01 | 00:00 | 669.20 | 677.00 | 632.20 | 663.20 | 92250 |
| 2007.04.01 | 00:00 | 663.10 | 693.30 | 655.90 | 677.70 | 81703 |
| 2007.05.01 | 00:00 | 677.80 | 690.40 | 651.50 | 660.60 | 76199 |
| 2007.06.01 | 00:00 | 660.50 | 673.60 | 638.30 | 649.10 | 66496 |
| 2007.07.01 | 00:00 | 650.20 | 687.50 | 645.00 | 663.50 | 79545 |
| 2007.08.01 | 00:00 | 663.40 | 676.40 | 641.60 | 672.80 | 104256 |
| 2007.09.01 | 00:00 | 672.70 | 745.40 | 671.00 | 742.90 | 112241 |
| 2007.10.01 | 00:00 | 742.80 | 797.00 | 720.30 | 796.30 | 166982 |
| 2007.11.01 | 00:00 | 796.40 | 845.40 | 772.50 | 782.70 | 244666 |
| 2007.12.01 | 00:00 | 783.80 | 841.80 | 776.80 | 831.50 | 148401 |
| 2008.01.01 | 00:00 | 841.00 | 936.70 | 839.50 | 925.00 | 265150 |
| 2008.02.01 | 00:00 | 924.30 | 975.80 | 883.90 | 973.50 | 205977 |
| 2008.03.01 | 00:00 | 974.30 | 1032.20 | 904.40 | 915.80 | 190095 |
| 2008.04.01 | 00:00 | 915.70 | 952.40 | 862.20 | 876.70 | 157089 |
| 2008.05.01 | 00:00 | 876.90 | 934.90 | 844.90 | 886.30 | 143173 |
| 2008.06.01 | 00:00 | 887.90 | 934.90 | 857.10 | 924.60 | 148956 |
| 2008.07.01 | 00:00 | 926.10 | 988.00 | 893.60 | 913.30 | 85156 |
| 2008.08.01 | 00:00 | 913.80 | 916.70 | 772.60 | 830.70 | 191457 |
| 2008.09.01 | 00:00 | 834.60 | 923.90 | 735.90 | 870.90 | 236906 |
| 2008.10.01 | 00:00 | 871.60 | 931.10 | 681.40 | 723.70 | 277547 |
| 2008.11.01 | 00:00 | 726.70 | 830.50 | 699.70 | 817.50 | 249428 |
| 2008.12.01 | 00:00 | 818.50 | 887.80 | 741.10 | 865.90 | 270588 |
| 2009.01.01 | 00:00 | 874.20 | 929.20 | 801.90 | 926.50 | 332378 |
| 2009.02.01 | 00:00 | 927.60 | 1005.90 | 888.90 | 941.60 | 203152 |
| 2009.03.01 | 00:00 | 939.00 | 966.80 | 883.00 | 917.40 | 555522 |
| 2009.04.01 | 00:00 | 917.80 | 932.60 | 864.54 | 885.50 | 722904 |
| 2009.05.01 | 00:00 | 887.45 | 980.02 | 880.03 | 978.57 | 518682 |
| 2009.06.01 | 00:00 | 978.69 | 989.63 | 912.88 | 926.35 | 603116 |
| 2009.07.01 | 00:00 | 925.86 | 958.68 | 904.78 | 953.50 | 523123 |
| 2009.08.01 | 00:00 | 952.27 | 971.46 | 930.08 | 950.65 | 746242 |
| 2009.09.01 | 00:00 | 950.61 | 1023.87 | 946.23 | 1007.30 | 880001 |
| 2009.10.01 | 00:00 | 1007.22 | 1070.58 | 986.55 | 1044.96 | 1137430 |
| 2009.11.01 | 00:00 | 1042.26 | 1194.95 | 1041.54 | 1179.30 | 1075804 |
| 2009.12.01 | 00:00 | 1179.40 | 1226.37 | 1074.48 | 1098.30 | 866786 |
| 2010.01.01 | 00:00 | 1097.45 | 1161.65 | 1074.01 | 1080.67 | 1327720 |
| 2010.02.01 | 00:00 | 1080.61 | 1130.75 | 1044.46 | 1117.30 | 1476249 |
| 2010.03.01 | 00:00 | 1118.39 | 1144.62 | 1085.05 | 1112.89 | 1186672 |
| 2010.04.01 | 00:00 | 1113.22 | 1181.41 | 1111.45 | 1178.72 | 1259419 |
| 2010.05.01 | 00:00 | 1179.45 | 1249.12 | 1157.62 | 1216.00 | 1397529 |
| 2010.06.01 | 00:00 | 1215.60 | 1265.02 | 1196.80 | 1242.13 | 982232 |
| 2010.07.01 | 00:00 | 1242.12 | 1243.73 | 1157.00 | 1180.55 | 600536 |
| 2010.08.01 | 00:00 | 1181.48 | 1249.70 | 1174.53 | 1247.20 | 517032 |
| 2010.09.01 | 00:00 | 1248.24 | 1315.59 | 1236.50 | 1307.94 | 765195 |
| 2010.10.01 | 00:00 | 1307.46 | 1387.03 | 1305.99 | 1358.95 | 1642476 |
| 2010.11.01 | 00:00 | 1363.88 | 1424.18 | 1325.39 | 1385.96 | 2095450 |
| 2010.12.01 | 00:00 | 1386.19 | 1430.76 | 1361.34 | 1418.19 | 1595759 |
| 2011.01.01 | 00:00 | 1418.23 | 1423.77 | 1307.95 | 1332.43 | 1519928 |
| 2011.02.01 | 00:00 | 1332.94 | 1417.89 | 1324.96 | 1410.96 | 1679238 |
| 2011.03.01 | 00:00 | 1411.16 | 1447.35 | 1380.90 | 1431.83 | 1579604 |
| 2011.04.01 | 00:00 | 1431.28 | 1569.06 | 1412.77 | 1563.30 | 1784741 |
| 2011.05.01 | 00:00 | 1567.55 | 1575.13 | 1462.42 | 1535.37 | 1996777 |
| 2011.06.01 | 00:00 | 1535.50 | 1557.86 | 1490.84 | 1499.67 | 936767 |
| 2011.07.01 | 00:00 | 1501.18 | 1632.37 | 1478.18 | 1626.78 | 1625383 |
| 2011.08.01 | 00:00 | 1626.40 | 1911.55 | 1606.74 | 1825.18 | 1600417 |
| 2011.09.01 | 00:00 | 1823.53 | 1920.60 | 1531.94 | 1623.57 | 1476014 |
| 2011.10.01 | 00:00 | 1625.81 | 1752.37 | 1595.77 | 1714.25 | 1191647 |
| 2011.11.01 | 00:00 | 1710.12 | 1802.89 | 1666.48 | 1746.07 | 1191556 |
| 2011.12.01 | 00:00 | 1747.95 | 1763.03 | 1522.64 | 1564.47 | 1168336 |
| 2012.01.01 | 00:00 | 1568.97 | 1747.52 | 1566.03 | 1737.28 | 1207942 |
| 2012.02.01 | 00:00 | 1737.00 | 1790.56 | 1685.96 | 1696.48 | 1131860 |
| 2012.03.01 | 00:00 | 1694.35 | 1725.76 | 1628.08 | 1667.56 | 1256990 |
| 2012.04.01 | 00:00 | 1669.00 | 1683.43 | 1612.34 | 1664.46 | 1181065 |
| 2012.05.01 | 00:00 | 1665.23 | 1671.49 | 1526.98 | 1560.42 | 1424737 |
| 2012.06.01 | 00:00 | 1559.76 | 1640.94 | 1544.22 | 1597.07 | 1415231 |
| 2012.07.01 | 00:00 | 1598.94 | 1629.39 | 1554.94 | 1614.20 | 1363732 |
| 2012.08.01 | 00:00 | 1613.70 | 1692.95 | 1584.55 | 1691.65 | 1241800 |
| 2012.09.01 | 00:00 | 1690.57 | 1787.40 | 1685.38 | 1772.22 | 1250774 |
| 2012.10.01 | 00:00 | 1771.69 | 1795.80 | 1698.07 | 1720.35 | 1140180 |
| 2012.11.01 | 00:00 | 1719.41 | 1754.40 | 1672.50 | 1714.61 | 1855088 |
| 2012.12.01 | 00:00 | 1714.28 | 1723.19 | 1635.37 | 1662.59 | 661317 |
| 2013.01.01 | 00:00 | 1681.18 | 1696.61 | 1625.76 | 1663.54 | 1018330 |
| 2013.02.01 | 00:00 | 1663.97 | 1684.90 | 1554.85 | 1579.47 | 1226142 |
| 2013.03.01 | 00:00 | 1579.45 | 1616.58 | 1561.39 | 1596.72 | 902099 |
| 2013.04.01 | 00:00 | 1597.41 | 1603.77 | 1321.55 | 1476.35 | 1121227 |
| 2013.05.01 | 00:00 | 1475.64 | 1487.84 | 1337.95 | 1387.64 | 1443558 |
| 2013.06.01 | 00:00 | 1388.88 | 1423.66 | 1180.32 | 1234.14 | 1249739 |
| 2013.07.01 | 00:00 | 1234.46 | 1347.46 | 1208.15 | 1324.90 | 1330434 |
| 2013.08.01 | 00:00 | 1323.22 | 1433.59 | 1272.71 | 1394.87 | 1395228 |
| 2013.09.01 | 00:00 | 1393.24 | 1416.18 | 1291.70 | 1328.58 | 1230009 |
| 2013.10.01 | 00:00 | 1327.86 | 1361.63 | 1251.60 | 1322.77 | 1537057 |
| 2013.11.01 | 00:00 | 1322.71 | 1327.33 | 1227.30 | 1251.46 | 1130929 |
| 2013.12.01 | 00:00 | 1250.98 | 1267.76 | 1182.39 | 1206.76 | 784684 |
| 2014.01.01 | 00:00 | 1225.67 | 1278.82 | 1213.54 | 1243.82 | 972532 |
| 2014.02.01 | 00:00 | 1242.42 | 1345.23 | 1240.74 | 1325.57 | 1250032 |
| 2014.03.01 | 00:00 | 1332.27 | 1392.00 | 1282.35 | 1283.82 | 1362555 |
| 2014.04.01 | 00:00 | 1284.34 | 1331.03 | 1268.41 | 1291.25 | 1139976 |
| 2014.05.01 | 00:00 | 1291.36 | 1315.53 | 1242.13 | 1249.38 | 1102862 |
| 2014.06.01 | 00:00 | 1249.94 | 1329.27 | 1240.54 | 1327.09 | 975512 |
| 2014.07.01 | 00:00 | 1327.13 | 1345.05 | 1280.84 | 1282.41 | 986257 |
| 2014.08.01 | 00:00 | 1282.94 | 1322.59 | 1271.91 | 1286.80 | 861191 |
| 2014.09.01 | 00:00 | 1287.20 | 1289.82 | 1204.45 | 1207.93 | 1100195 |
| 2014.10.01 | 00:00 | 1208.36 | 1255.11 | 1161.16 | 1172.45 | 1478515 |
| 2014.11.01 | 00:00 | 1172.61 | 1207.58 | 1132.01 | 1167.04 | 1715265 |
| 2014.12.01 | 00:00 | 1157.91 | 1238.15 | 1142.18 | 1187.64 | 1773999 |
| 2015.01.01 | 00:00 | 1186.86 | 1306.81 | 1167.39 | 1283.15 | 2015002 |
| 2015.02.01 | 00:00 | 1282.27 | 1285.58 | 1190.34 | 1212.66 | 1728967 |
| 2015.03.01 | 00:00 | 1213.50 | 1223.02 | 1142.59 | 1183.25 | 2056821 |
| 2015.04.01 | 00:00 | 1183.22 | 1224.18 | 1175.12 | 1183.98 | 1784081 |
| 2015.05.01 | 00:00 | 1184.14 | 1232.41 | 1170.18 | 1190.58 | 1733896 |
| 2015.06.01 | 00:00 | 1189.46 | 1205.74 | 1162.66 | 1172.16 | 2629643 |
| 2015.07.01 | 00:00 | 1172.07 | 1177.21 | 1077.19 | 1095.62 | 2828432 |
| 2015.08.01 | 00:00 | 1095.61 | 1170.06 | 1080.90 | 1134.74 | 2651238 |
| 2015.09.01 | 00:00 | 1134.21 | 1156.65 | 1098.68 | 1114.71 | 2148197 |
| 2015.10.01 | 00:00 | 1114.97 | 1191.48 | 1104.54 | 1141.87 | 2548708 |
| 2015.11.01 | 00:00 | 1141.53 | 1142.97 | 1052.68 | 1064.25 | 2226226 |
| 2015.12.01 | 00:00 | 1065.13 | 1088.76 | 1046.27 | 1061.94 | 2199518 |
| 2016.01.01 | 00:00 | 1062.06 | 1128.05 | 1061.62 | 1118.06 | 1863729 |
| 2016.02.01 | 00:00 | 1117.03 | 1263.31 | 1115.31 | 1238.30 | 3285549 |
| 2016.03.01 | 00:00 | 1237.92 | 1283.49 | 1207.86 | 1232.31 | 3234306 |
| 2016.04.01 | 00:00 | 1231.99 | 1296.63 | 1208.84 | 1293.70 | 2861952 |
| 2016.05.01 | 00:00 | 1290.92 | 1303.69 | 1199.59 | 1215.18 | 3309462 |
| 2016.06.01 | 00:00 | 1215.10 | 1358.33 | 1205.95 | 1321.42 | 3853208 |
| 2016.07.01 | 00:00 | 1321.95 | 1375.11 | 1310.77 | 1350.57 | 3355471 |
| 2016.08.01 | 00:00 | 1347.28 | 1367.22 | 1304.18 | 1308.58 | 3054304 |
| 2016.09.01 | 00:00 | 1309.52 | 1352.53 | 1302.36 | 1315.57 | 2817610 |
| 2016.10.01 | 00:00 | 1318.09 | 1319.55 | 1241.34 | 1276.68 | 2436603 |
| 2016.11.01 | 00:00 | 1276.56 | 1337.28 | 1170.63 | 1172.80 | 3821175 |
| 2016.12.01 | 00:00 | 1173.09 | 1188.05 | 1122.56 | 1156.12 | 3098330 |
| 2017.01.01 | 00:00 | 1150.24 | 1220.02 | 1145.98 | 1210.20 | 4006214 |
| 2017.02.01 | 00:00 | 1209.89 | 1263.77 | 1198.08 | 1247.97 | 3522598 |
| 2017.03.01 | 00:00 | 1247.63 | 1260.98 | 1194.94 | 1248.79 | 3347789 |
| 2017.04.01 | 00:00 | 1249.30 | 1295.44 | 1243.67 | 1267.82 | 2889054 |
| 2017.05.01 | 00:00 | 1267.79 | 1274.03 | 1214.17 | 1268.27 | 2926338 |
| 2017.06.01 | 00:00 | 1268.56 | 1295.95 | 1236.06 | 1241.31 | 2821179 |
| 2017.07.01 | 00:00 | 1240.78 | 1271.03 | 1204.77 | 1269.13 | 2623551 |
| 2017.08.01 | 00:00 | 1268.69 | 1325.93 | 1251.44 | 1321.09 | 3813305 |
| 2017.09.01 | 00:00 | 1321.06 | 1357.45 | 1275.76 | 1279.63 | 3797641 |
| 2017.10.01 | 00:00 | 1278.27 | 1305.98 | 1260.55 | 1270.92 | 3552038 |
| 2017.11.01 | 00:00 | 1270.57 | 1299.16 | 1265.53 | 1274.57 | 3587993 |
| 2017.12.01 | 00:00 | 1273.59 | 1307.52 | 1236.45 | 1303.66 | 2851147 |
| 2018.01.01 | 00:00 | 1309.87 | 1366.01 | 1305.84 | 1344.85 | 3924644 |
| 2018.02.01 | 00:00 | 1344.51 | 1361.65 | 1307.00 | 1317.89 | 4902645 |
| 2018.03.01 | 00:00 | 1317.49 | 1356.76 | 1302.72 | 1324.99 | 4467139 |
| 2018.04.01 | 00:00 | 1326.04 | 1365.17 | 1310.16 | 1315.02 | 4129625 |
| 2018.05.01 | 00:00 | 1314.88 | 1325.86 | 1281.94 | 1298.18 | 4202696 |
| 2018.06.01 | 00:00 | 1298.52 | 1309.24 | 1245.85 | 1252.80 | 3225342 |
| 2018.07.01 | 00:00 | 1251.55 | 1265.84 | 1211.45 | 1223.84 | 3225446 |
| 2018.08.01 | 00:00 | 1223.33 | 1224.74 | 1160.18 | 1201.08 | 3551935 |
| 2018.09.01 | 00:00 | 1200.42 | 1212.56 | 1180.68 | 1192.05 | 3354045 |
| 2018.10.01 | 00:00 | 1192.29 | 1243.33 | 1182.91 | 1213.87 | 3936666 |
| 2018.11.01 | 00:00 | 1214.98 | 1237.32 | 1196.16 | 1222.10 | 1936714 |
| 2018.12.01 | 00:00 | 1222.79 | 1284.01 | 1221.26 | 1280.22 | 1886441 |
| 2019.01.01 | 00:00 | 1282.20 | 1326.24 | 1276.53 | 1321.27 | 1506208 |
| 2019.02.01 | 00:00 | 1321.07 | 1346.65 | 1302.33 | 1312.86 | 1122795 |
| 2019.03.01 | 00:00 | 1313.67 | 1324.49 | 1280.73 | 1291.58 | 1638385 |
| 2019.04.01 | 00:00 | 1292.10 | 1310.50 | 1266.18 | 1283.19 | 1193397 |
| 2019.05.01 | 00:00 | 1283.06 | 1306.89 | 1266.17 | 1305.15 | 1349251 |
| 2019.06.01 | 00:00 | 1307.27 | 1439.14 | 1305.82 | 1409.84 | 2089627 |
| 2019.07.01 | 00:00 | 1398.29 | 1452.83 | 1381.63 | 1413.40 | 2231541 |
| 2019.08.01 | 00:00 | 1412.74 | 1555.21 | 1400.41 | 1520.61 | 3003652 |
| 2019.09.01 | 00:00 | 1525.52 | 1556.95 | 1464.39 | 1472.05 | 2719405 |
| 2019.10.01 | 00:00 | 1472.01 | 1519.51 | 1459.00 | 1512.41 | 3120706 |
| 2019.11.01 | 00:00 | 1512.46 | 1515.97 | 1445.55 | 1463.81 | 2116097 |
| 2019.12.01 | 00:00 | 1464.07 | 1525.22 | 1453.87 | 1520.19 | 1831594 |
| 2020.01.01 | 00:00 | 1520.24 | 1611.32 | 1518.36 | 1588.76 | 2606984 |
| 2020.02.01 | 00:00 | 1593.08 | 1689.19 | 1547.39 | 1584.63 | 2811869 |
| 2020.03.01 | 00:00 | 1591.29 | 1703.38 | 1451.07 | 1576.33 | 3817051 |
| 2020.04.01 | 00:00 | 1575.37 | 1747.37 | 1569.09 | 1685.99 | 2491103 |
| 2020.05.01 | 00:00 | 1686.12 | 1765.05 | 1670.37 | 1730.29 | 2507412 |
| 2020.06.01 | 00:00 | 1735.23 | 1785.90 | 1670.55 | 1780.51 | 2537266 |
| 2020.07.01 | 00:00 | 1781.44 | 1983.94 | 1757.43 | 1974.85 | 2653562 |
| 2020.08.01 | 00:00 | 1983.36 | 2074.84 | 1862.41 | 1968.20 | 3743365 |
| 2020.09.01 | 00:00 | 1968.33 | 1992.27 | 1848.69 | 1885.16 | 3167244 |
| 2020.10.01 | 00:00 | 1886.96 | 1933.11 | 1859.75 | 1878.20 | 2527225 |
| 2020.11.01 | 00:00 | 1879.08 | 1965.30 | 1764.12 | 1777.46 | 2301216 |
| 2020.12.01 | 00:00 | 1776.76 | 1906.55 | 1775.48 | 1893.49 | 1907471 |
| 2021.01.01 | 00:00 | 1908.78 | 1959.15 | 1810.14 | 1847.43 | 2403215 |
| 2021.02.01 | 00:00 | 1855.06 | 1871.61 | 1717.06 | 1733.67 | 3404527 |
| 2021.03.01 | 00:00 | 1737.62 | 1759.64 | 1676.65 | 1707.53 | 4459788 |
| 2021.04.01 | 00:00 | 1707.43 | 1797.90 | 1705.79 | 1768.97 | 3031491 |
| 2021.05.01 | 00:00 | 1766.81 | 1912.74 | 1766.04 | 1906.62 | 3321769 |
| 2021.06.01 | 00:00 | 1907.06 | 1916.36 | 1750.49 | 1769.45 | 3493039 |
| 2021.07.01 | 00:00 | 1769.83 | 1833.91 | 1765.46 | 1814.10 | 2458174 |
| 2021.08.01 | 00:00 | 1814.26 | 1831.49 | 1681.70 | 1814.10 | 2177730 |
| 2021.09.01 | 00:00 | 1814.32 | 1833.76 | 1745.05 | 1753.76 | 1199787 |