黄金金价
数据来源 https://www.sge.com.cn/sjzx/mrhq
Visualization Type: candlestick
Status: succeeded
Priority: high
Rows: 2033 (max show 300 rows)
| index | time (date) | open (float) | close (float) | high (float) | low (float) |
|---|---|---|---|---|---|
| 1 | 2016-12-19 | 262.45 | 262.76 | 262.02 | 263.5 |
| 2 | 2016-12-20 | 262.88 | 262.06 | 261.42 | 263.7 |
| 3 | 2016-12-21 | 262.4 | 260.97 | 258.6 | 262.65 |
| 4 | 2016-12-22 | 261.18 | 260 | 259.05 | 261.18 |
| 5 | 2016-12-23 | 258.95 | 260.07 | 258.7 | 260.37 |
| 6 | 2016-12-26 | 260 | 261.4 | 259.8 | 261.45 |
| 7 | 2016-12-27 | 261.4 | 261.67 | 260.6 | 261.79 |
| 8 | 2016-12-28 | 262.5 | 261.91 | 260.11 | 262.9 |
| 9 | 2016-12-29 | 261.6 | 262.99 | 260.8 | 263.2 |
| 10 | 2016-12-30 | 262.84 | 263.9 | 261 | 265.8 |
| 11 | 2017-01-03 | 264.04 | 263.65 | 258 | 265.2 |
| 12 | 2017-01-04 | 263.99 | 264.87 | 263.2 | 265 |
| 13 | 2017-01-05 | 265.98 | 264.73 | 264 | 265.98 |
| 14 | 2017-01-06 | 264.9 | 265.29 | 263.5 | 265.65 |
| 15 | 2017-01-09 | 265.06 | 265.89 | 264.66 | 266 |
| 16 | 2017-01-10 | 265.89 | 268.11 | 265.89 | 268.6 |
| 17 | 2017-01-11 | 268.88 | 269.09 | 268 | 269.88 |
| 18 | 2017-01-12 | 269 | 269.33 | 266.75 | 269.77 |
| 19 | 2017-01-13 | 270.6 | 268.79 | 268.42 | 270.6 |
| 20 | 2017-01-16 | 269 | 270.5 | 268.15 | 270.99 |
| 21 | 2017-01-17 | 270.98 | 272.18 | 270 | 272.51 |
| 22 | 2017-01-18 | 273 | 271.03 | 270.95 | 273 |
| 23 | 2017-01-19 | 273 | 268.03 | 268 | 273 |
| 24 | 2017-01-20 | 268.99 | 269.05 | 268 | 269.36 |
| 25 | 2017-01-23 | 269.33 | 270.28 | 268.15 | 271 |
| 26 | 2017-01-24 | 270.48 | 269.85 | 269.7 | 270.66 |
| 27 | 2017-01-25 | 270.49 | 268.07 | 267.7 | 271.15 |
| 28 | 2017-01-26 | 268.99 | 266.25 | 265.8 | 268.99 |
| 29 | 2017-02-03 | 266.25 | 269.3 | 266.25 | 270.1 |
| 30 | 2017-02-06 | 268.01 | 271.79 | 267.3 | 272.4 |
| 31 | 2017-02-07 | 272.2 | 274.16 | 272.2 | 274.7 |
| 32 | 2017-02-08 | 274.2 | 274.35 | 273.85 | 275.39 |
| 33 | 2017-02-09 | 275.97 | 276.31 | 275.51 | 277.65 |
| 34 | 2017-02-10 | 276.2 | 272.83 | 272.95 | 276.69 |
| 35 | 2017-02-13 | 273.97 | 274.64 | 273.1 | 275.01 |
| 36 | 2017-02-14 | 274.98 | 274.06 | 272.7 | 274.98 |
| 37 | 2017-02-15 | 274.49 | 273.4 | 273 | 274.59 |
| 38 | 2017-02-16 | 273.99 | 274.93 | 272.1 | 275.45 |
| 39 | 2017-02-17 | 275.5 | 275.75 | 275.11 | 276.1 |
| 40 | 2017-02-20 | 275.75 | 275.5 | 274.9 | 276.66 |
| 41 | 2017-02-21 | 276.49 | 275.55 | 275.01 | 276.49 |
| 42 | 2017-02-22 | 274.86 | 275.6 | 274.5 | 276.45 |
| 43 | 2017-02-23 | 276.48 | 276.2 | 275.3 | 276.48 |
| 44 | 2017-02-24 | 276.59 | 279.63 | 276.01 | 279.84 |
| 45 | 2017-02-27 | 281.2 | 280.6 | 278.81 | 281.2 |
| 46 | 2017-02-28 | 280.4 | 281.83 | 279.5 | 281.25 |
| 47 | 2017-03-01 | 280 | 278 | 277.4 | 280.35 |
| 48 | 2017-03-02 | 278 | 278.35 | 277 | 279.43 |
| 49 | 2017-03-03 | 278.49 | 276.23 | 275.7 | 278.5 |
| 50 | 2017-03-06 | 275.5 | 276.54 | 275.39 | 277 |
| 51 | 2017-03-07 | 276.5 | 275.37 | 275.38 | 276.9 |
| 52 | 2017-03-08 | 275.9 | 273.79 | 273.71 | 275.9 |
| 53 | 2017-03-09 | 274.6 | 272.22 | 271.8 | 274.6 |
| 54 | 2017-03-10 | 272.69 | 270.41 | 270.2 | 273.49 |
| 55 | 2017-03-13 | 271.78 | 272.9 | 270.12 | 274.15 |
| 56 | 2017-03-14 | 271 | 271.3 | 270.15 | 273.88 |
| 57 | 2017-03-15 | 272 | 271.51 | 271 | 272.1 |
| 58 | 2017-03-16 | 271.4 | 275.89 | 271 | 276.2 |
| 59 | 2017-03-17 | 275.02 | 275.62 | 275.01 | 276.48 |
| 60 | 2017-03-20 | 275.62 | 277.07 | 275.62 | 277.2 |
| 61 | 2017-03-21 | 276.7 | 275.75 | 275.7 | 277.25 |
| 62 | 2017-03-22 | 276.2 | 278.2 | 276.2 | 278.95 |
| 63 | 2017-03-23 | 278.2 | 278.21 | 277.81 | 278.6 |
| 64 | 2017-03-24 | 278.4 | 277.88 | 277.6 | 279.28 |
| 65 | 2017-03-27 | 278.35 | 280.53 | 277.88 | 281 |
| 66 | 2017-03-28 | 280.5 | 280.23 | 280 | 281.19 |
| 67 | 2017-03-29 | 280.5 | 279.74 | 279.35 | 281.17 |
| 68 | 2017-03-30 | 279.52 | 279.6 | 279.3 | 279.99 |
| 69 | 2017-03-31 | 278.48 | 277.81 | 277.6 | 279.93 |
| 70 | 2017-04-05 | 277.81 | 280.63 | 277.81 | 280.64 |
| 71 | 2017-04-06 | 280.49 | 280.21 | 278.8 | 280.55 |
| 72 | 2017-04-07 | 280.35 | 282.93 | 279.7 | 284.43 |
| 73 | 2017-04-10 | 282.9 | 281.39 | 280.51 | 284.48 |
| 74 | 2017-04-11 | 281.39 | 281.84 | 280 | 281.9 |
| 75 | 2017-04-12 | 282.49 | 284.41 | 281.5 | 285.6 |
| 76 | 2017-04-13 | 285.58 | 286.69 | 284 | 300 |
| 77 | 2017-04-14 | 286.99 | 286.6 | 285.8 | 287 |
| 78 | 2017-04-17 | 287.45 | 286.9 | 286.41 | 288.5 |
| 79 | 2017-04-18 | 289.99 | 286.13 | 285.75 | 289.99 |
| 80 | 2017-04-19 | 285.8 | 285.75 | 284.9 | 286.69 |
| 81 | 2017-04-20 | 285.99 | 285.49 | 284.9 | 285.99 |
| 82 | 2017-04-21 | 285 | 285.36 | 284.9 | 285.7 |
| 83 | 2017-04-24 | 286 | 283.57 | 283.45 | 286.82 |
| 84 | 2017-04-25 | 283.6 | 283.3 | 282.5 | 284.2 |
| 85 | 2017-04-26 | 289 | 282.05 | 281.09 | 289 |
| 86 | 2017-04-27 | 282 | 282.59 | 282 | 283.2 |
| 87 | 2017-04-28 | 283.8 | 283.45 | 281.51 | 283.8 |
| 88 | 2017-05-02 | 281.99 | 280.94 | 280.8 | 281.99 |
| 89 | 2017-05-03 | 281.6 | 280.37 | 280.03 | 281.6 |
| 90 | 2017-05-04 | 289.99 | 276.19 | 275.6 | 289.99 |
| 91 | 2017-05-05 | 278 | 275.87 | 274.03 | 278 |
| 92 | 2017-05-08 | 280.5 | 275.5 | 275 | 280.5 |
| 93 | 2017-05-09 | 276.88 | 275.2 | 274.55 | 276.88 |
| 94 | 2017-05-10 | 275.24 | 273.89 | 273 | 275.24 |
| 95 | 2017-05-11 | 274.88 | 274.26 | 273.6 | 274.88 |
| 96 | 2017-05-12 | 274.68 | 275.51 | 273.9 | 275.28 |
| 97 | 2017-05-15 | 275.39 | 276.29 | 274.65 | 276.09 |
| 98 | 2017-05-16 | 276.99 | 276.7 | 276.11 | 278 |
| 99 | 2017-05-17 | 277.49 | 277.61 | 276.31 | 277.88 |
| 100 | 2017-05-18 | 280 | 279.82 | 278 | 281.25 |
| 101 | 2017-05-19 | 298 | 279.26 | 278.21 | 298 |
| 102 | 2017-05-22 | 280.68 | 280 | 279.03 | 280.68 |
| 103 | 2017-05-23 | 280 | 281.4 | 280 | 281.6 |
| 104 | 2017-05-24 | 281.4 | 278.5 | 278.5 | 281.69 |
| 105 | 2017-05-25 | 279.75 | 279.75 | 278.7 | 280.5 |
| 106 | 2017-05-26 | 280.99 | 280.35 | 279 | 280.99 |
| 107 | 2017-05-31 | 280.35 | 279 | 278.81 | 280.35 |
| 108 | 2017-06-01 | 279.7 | 278.99 | 278.58 | 280 |
| 109 | 2017-06-02 | 279.59 | 278.16 | 277.82 | 279.59 |
| 110 | 2017-06-05 | 276.8 | 281.87 | 273 | 282 |
| 111 | 2017-06-06 | 278 | 283.2 | 278 | 283.48 |
| 112 | 2017-06-07 | 285 | 283.75 | 283.2 | 285 |
| 113 | 2017-06-08 | 283.75 | 282.7 | 282.51 | 283.83 |
| 114 | 2017-06-09 | 283.19 | 279.72 | 279.5 | 283.19 |
| 115 | 2017-06-12 | 280.74 | 278.85 | 278.48 | 280.74 |
| 116 | 2017-06-13 | 279.75 | 278.35 | 278 | 279.75 |
| 117 | 2017-06-14 | 279.6 | 279.3 | 277.8 | 279.72 |
| 118 | 2017-06-15 | 279.35 | 277.47 | 277.3 | 281.33 |
| 119 | 2017-06-16 | 277.47 | 276.9 | 276.11 | 277.47 |
| 120 | 2017-06-19 | 278 | 276.25 | 276.01 | 278 |
| 121 | 2017-06-20 | 277.5 | 276.01 | 275.49 | 277.5 |
| 122 | 2017-06-21 | 276.5 | 275.79 | 275 | 276.5 |
| 123 | 2017-06-22 | 276.22 | 277.47 | 275.2 | 277.55 |
| 124 | 2017-06-23 | 277.47 | 277.78 | 277.05 | 277.88 |
| 125 | 2017-06-26 | 278.29 | 277.9 | 277.96 | 278.8 |
| 126 | 2017-06-27 | 277 | 276.56 | 274.8 | 277 |
| 127 | 2017-06-28 | 275.55 | 275.94 | 275.55 | 276.99 |
| 128 | 2017-06-29 | 277.08 | 275.03 | 274.9 | 277.08 |
| 129 | 2017-06-30 | 275 | 273.1 | 272.85 | 275 |
| 130 | 2017-07-03 | 270 | 271.84 | 270 | 273.65 |
| 131 | 2017-07-04 | 272.15 | 270.38 | 269.1 | 272.15 |
| 132 | 2017-07-05 | 271.5 | 270.02 | 269.5 | 271.5 |
| 133 | 2017-07-06 | 270.2 | 270.12 | 269 | 271.1 |
| 134 | 2017-07-07 | 270.49 | 269.8 | 269.3 | 270.79 |
| 135 | 2017-07-10 | 271 | 265.77 | 266 | 271 |
| 136 | 2017-07-11 | 267.5 | 267.55 | 266.1 | 268 |
| 137 | 2017-07-12 | 267.99 | 268.9 | 266.95 | 269.39 |
| 138 | 2017-07-13 | 268.91 | 269.1 | 268.19 | 269.8 |
| 139 | 2017-07-14 | 269.8 | 267.79 | 267.55 | 269.8 |
| 140 | 2017-07-17 | 268.98 | 270.3 | 268.7 | 270.79 |
| 141 | 2017-07-18 | 271.48 | 270.85 | 270.6 | 271.65 |
| 142 | 2017-07-19 | 271.49 | 271.35 | 270.75 | 271.9 |
| 143 | 2017-07-20 | 272 | 271.29 | 271.25 | 272 |
| 144 | 2017-07-21 | 272.8 | 273.19 | 271.2 | 273.2 |
| 145 | 2017-07-24 | 273.5 | 273.8 | 273.38 | 274.46 |
| 146 | 2017-07-25 | 274.01 | 273.84 | 273.58 | 274.47 |
| 147 | 2017-07-26 | 273.5 | 272.3 | 271.7 | 273.82 |
| 148 | 2017-07-27 | 273 | 274.6 | 271.56 | 275.3 |
| 149 | 2017-07-28 | 274.51 | 274.29 | 274.01 | 275.45 |
| 150 | 2017-07-31 | 275.35 | 275.1 | 273.93 | 276.1 |
| 151 | 2017-08-01 | 276.48 | 275.3 | 273 | 276.48 |
| 152 | 2017-08-02 | 275.3 | 274.8 | 274.86 | 276 |
| 153 | 2017-08-03 | 275.5 | 273.4 | 273.6 | 275.64 |
| 154 | 2017-08-04 | 276 | 275.26 | 274.08 | 276 |
| 155 | 2017-08-07 | 275.5 | 273.37 | 272.9 | 275.6 |
| 156 | 2017-08-08 | 273.49 | 273.02 | 272.45 | 273.54 |
| 157 | 2017-08-09 | 274.49 | 274.14 | 271.8 | 276.69 |
| 158 | 2017-08-10 | 274.99 | 275.29 | 274.36 | 275.98 |
| 159 | 2017-08-11 | 276 | 276.72 | 275.99 | 277.28 |
| 160 | 2017-08-14 | 277.48 | 276.6 | 276.06 | 277.99 |
| 161 | 2017-08-15 | 277 | 274.7 | 274.58 | 277 |
| 162 | 2017-08-16 | 275.22 | 274.5 | 273.71 | 275.22 |
| 163 | 2017-08-17 | 275.16 | 277 | 274.26 | 277.5 |
| 164 | 2017-08-18 | 277.81 | 278.5 | 276.5 | 278.7 |
| 165 | 2017-08-21 | 278.5 | 277.51 | 276.5 | 279.6 |
| 166 | 2017-08-22 | 277.51 | 276.67 | 276.27 | 278.3 |
| 167 | 2017-08-23 | 277.52 | 277 | 276.3 | 277.68 |
| 168 | 2017-08-24 | 278.22 | 277.08 | 276.91 | 278.22 |
| 169 | 2017-08-25 | 277.99 | 276.8 | 276.73 | 277.99 |
| 170 | 2017-08-28 | 277.59 | 278.21 | 275.46 | 278.42 |
| 171 | 2017-08-29 | 278.88 | 281.17 | 277.5 | 281.5 |
| 172 | 2017-08-30 | 281.5 | 278 | 277.98 | 281.85 |
| 173 | 2017-08-31 | 279.5 | 277.91 | 277.4 | 279.5 |
| 174 | 2017-09-01 | 278.65 | 279.54 | 278.1 | 280.48 |
| 175 | 2017-09-04 | 280.48 | 282.04 | 279.26 | 282.67 |
| 176 | 2017-09-05 | 282.04 | 281.2 | 280.7 | 282.04 |
| 177 | 2017-09-06 | 281.2 | 282.44 | 280.61 | 282.46 |
| 178 | 2017-09-07 | 282.98 | 281.39 | 280.98 | 282.98 |
| 179 | 2017-09-08 | 281.99 | 281.75 | 281.1 | 282.35 |
| 180 | 2017-09-11 | 282.6 | 281.49 | 280.8 | 282.6 |
| 181 | 2017-09-12 | 282 | 279.85 | 279.38 | 282 |
| 182 | 2017-09-13 | 279.4 | 280.67 | 279.4 | 280.72 |
| 183 | 2017-09-14 | 281.98 | 279.8 | 279.37 | 281.98 |
| 184 | 2017-09-15 | 280.2 | 280.2 | 279.28 | 281.49 |
| 185 | 2017-09-18 | 280.2 | 278.93 | 278.65 | 280.7 |
| 186 | 2017-09-19 | 278.93 | 278.65 | 278 | 279.6 |
| 187 | 2017-09-20 | 280 | 278.89 | 278.5 | 280 |
| 188 | 2017-09-21 | 279.39 | 276.45 | 276.1 | 279.96 |
| 189 | 2017-09-22 | 277 | 277.3 | 275.5 | 277.3 |
| 190 | 2017-09-25 | 276.4 | 276.55 | 275.71 | 277.98 |
| 191 | 2017-09-26 | 276.5 | 280.1 | 276.3 | 280.86 |
| 192 | 2017-09-27 | 280.1 | 277.65 | 277.7 | 280.2 |
| 193 | 2017-09-28 | 278.29 | 276.67 | 276.2 | 278.29 |
| 194 | 2017-09-29 | 277.49 | 277.45 | 275.5 | 277.85 |
| 195 | 2017-10-09 | 274.76 | 276.3 | 274.76 | 276.94 |
| 196 | 2017-10-10 | 277.32 | 276.21 | 275.65 | 277.32 |
| 197 | 2017-10-11 | 277.8 | 275.1 | 275.1 | 277.8 |
| 198 | 2017-10-12 | 276.35 | 276.25 | 274.9 | 276.68 |
| 199 | 2017-10-13 | 276.75 | 276.5 | 275.49 | 276.75 |
| 200 | 2017-10-16 | 276.51 | 278.05 | 276.1 | 277.8 |
| 201 | 2017-10-17 | 278.5 | 276.62 | 276.2 | 278.5 |
| 202 | 2017-10-18 | 277.5 | 275.7 | 275.16 | 277.5 |
| 203 | 2017-10-19 | 276.8 | 274.9 | 275.3 | 276.8 |
| 204 | 2017-10-20 | 276.8 | 274.82 | 274.81 | 276.8 |
| 205 | 2017-10-23 | 275.85 | 274.08 | 273.95 | 275.85 |
| 206 | 2017-10-24 | 273.81 | 275.01 | 273.3 | 275.7 |
| 207 | 2017-10-25 | 275 | 273.89 | 273.72 | 275 |
| 208 | 2017-10-26 | 273.51 | 274.5 | 273.51 | 274.88 |
| 209 | 2017-10-27 | 274.99 | 272.93 | 272.6 | 274.99 |
| 210 | 2017-10-30 | 273.5 | 272.92 | 272.4 | 273.76 |
| 211 | 2017-10-31 | 273.75 | 273.94 | 273.01 | 274.1 |
| 212 | 2017-11-01 | 274.3 | 273.45 | 272.61 | 274.3 |
| 213 | 2017-11-02 | 273.99 | 273.34 | 272.7 | 273.99 |
| 214 | 2017-11-03 | 273.5 | 273.6 | 272.81 | 273.98 |
| 215 | 2017-11-06 | 274.02 | 273 | 272.78 | 274.12 |
| 216 | 2017-11-07 | 273.65 | 274.34 | 273.1 | 274.77 |
| 217 | 2017-11-08 | 274.98 | 274.57 | 273.22 | 274.98 |
| 218 | 2017-11-09 | 274.85 | 275.37 | 274.5 | 275.43 |
| 219 | 2017-11-10 | 276.52 | 275.94 | 275.04 | 276.52 |
| 220 | 2017-11-13 | 276.9 | 274.99 | 274.7 | 277.21 |
| 221 | 2017-11-14 | 276 | 274.49 | 274.44 | 276 |
| 222 | 2017-11-15 | 274.49 | 275.05 | 273.75 | 275.3 |
| 223 | 2017-11-16 | 275.99 | 274 | 274.11 | 275.99 |
| 224 | 2017-11-17 | 275.18 | 274.85 | 274.25 | 275.18 |
| 225 | 2017-11-20 | 275.5 | 276.3 | 274.5 | 276.51 |
| 226 | 2017-11-21 | 276.79 | 274.89 | 274.66 | 276.79 |
| 227 | 2017-11-22 | 275.42 | 274.74 | 274 | 275.82 |
| 228 | 2017-11-23 | 275.68 | 275.2 | 274.1 | 275.68 |
| 229 | 2017-11-24 | 275.9 | 275.25 | 274.8 | 275.9 |
| 230 | 2017-11-27 | 274.55 | 275.34 | 274.49 | 275.34 |
| 231 | 2017-11-28 | 275.95 | 275.7 | 274.11 | 276.3 |
| 232 | 2017-11-29 | 276 | 276.2 | 275.51 | 276.14 |
| 233 | 2017-11-30 | 276.49 | 274.39 | 274.05 | 276.49 |
| 234 | 2017-12-01 | 274.9 | 272.83 | 272.7 | 274.9 |
| 235 | 2017-12-04 | 273.49 | 272.65 | 271.8 | 274.29 |
| 236 | 2017-12-05 | 273.48 | 272.87 | 272 | 273.48 |
| 237 | 2017-12-06 | 272.99 | 271.43 | 270.77 | 272.99 |
| 238 | 2017-12-07 | 271.91 | 269.28 | 268.95 | 271.91 |
| 239 | 2017-12-08 | 269.8 | 267.79 | 267.49 | 269.8 |
| 240 | 2017-12-11 | 269 | 268.28 | 266.92 | 269 |
| 241 | 2017-12-12 | 268.67 | 267.5 | 266.9 | 268.67 |
| 242 | 2017-12-13 | 267.9 | 267.79 | 266.48 | 267.9 |
| 243 | 2017-12-14 | 267.79 | 270 | 267 | 270.1 |
| 244 | 2017-12-15 | 270.88 | 269.57 | 268.8 | 270.88 |
| 245 | 2017-12-18 | 270.3 | 269.9 | 269.16 | 270.3 |
| 246 | 2017-12-19 | 270.88 | 271.31 | 269.69 | 271.45 |
| 247 | 2017-12-20 | 271.49 | 270.68 | 270 | 271.5 |
| 248 | 2017-12-21 | 271.5 | 270.15 | 269.7 | 271.5 |
| 249 | 2017-12-22 | 270.49 | 270.54 | 269.7 | 270.6 |
| 250 | 2017-12-25 | 270.85 | 271.55 | 270.31 | 272.18 |
| 251 | 2017-12-26 | 272.49 | 271.92 | 271.49 | 272.49 |
| 252 | 2017-12-27 | 273.5 | 272.75 | 271.4 | 273.5 |
| 253 | 2017-12-28 | 272.99 | 273.5 | 272.3 | 274.3 |
| 254 | 2017-12-29 | 273.39 | 273 | 273.05 | 274.34 |
| 255 | 2018-01-02 | 274 | 275.3 | 274 | 275.6 |
| 256 | 2018-01-03 | 274.7 | 276 | 274.7 | 277.09 |
| 257 | 2018-01-04 | 277.16 | 275.19 | 274.85 | 277.16 |
| 258 | 2018-01-05 | 275.99 | 276.26 | 274.82 | 277.1 |
| 259 | 2018-01-08 | 277.5 | 276.6 | 275.5 | 277.5 |
| 260 | 2018-01-09 | 277.66 | 277.19 | 275.85 | 277.66 |
| 261 | 2018-01-10 | 277.1 | 276.65 | 276.5 | 277.59 |
| 262 | 2018-01-11 | 277.45 | 277.8 | 277.45 | 278.9 |
| 263 | 2018-01-12 | 278.2 | 278.38 | 277.9 | 278.65 |
| 264 | 2018-01-15 | 279.21 | 279.54 | 278 | 279.54 |
| 265 | 2018-01-16 | 280 | 278.8 | 278.39 | 280 |
| 266 | 2018-01-17 | 278.18 | 277.65 | 277.5 | 279.2 |
| 267 | 2018-01-18 | 278.92 | 276.15 | 276.05 | 278.92 |
| 268 | 2018-01-19 | 276.99 | 275.6 | 275.5 | 276.99 |
| 269 | 2018-01-22 | 276.8 | 275.95 | 275.9 | 276.8 |
| 270 | 2018-01-23 | 276.78 | 277.14 | 276 | 277.28 |
| 271 | 2018-01-24 | 277.1 | 277.84 | 276.65 | 277.98 |
| 272 | 2018-01-25 | 278.5 | 278.87 | 278 | 279.35 |
| 273 | 2018-01-26 | 279.17 | 277.5 | 276.71 | 279.17 |
| 274 | 2018-01-29 | 276 | 275.98 | 275.5 | 276.2 |
| 275 | 2018-01-30 | 276 | 274 | 273.66 | 276.2 |
| 276 | 2018-01-31 | 275.35 | 274.05 | 273.8 | 275.35 |
| 277 | 2018-02-01 | 273.55 | 273.4 | 273.4 | 274 |
| 278 | 2018-02-02 | 273 | 273.75 | 272.8 | 274.19 |
| 279 | 2018-02-05 | 273.5 | 271.49 | 271.2 | 273.98 |
| 280 | 2018-02-06 | 272.62 | 273.24 | 271.2 | 274.49 |
| 281 | 2018-02-07 | 273.67 | 269.79 | 269.1 | 273.67 |
| 282 | 2018-02-08 | 270.32 | 269.3 | 267.55 | 270.32 |
| 283 | 2018-02-09 | 270 | 269.55 | 268.3 | 270.99 |
| 284 | 2018-02-12 | 269.55 | 270.1 | 268.41 | 270.15 |
| 285 | 2018-02-13 | 270.29 | 271.14 | 269.35 | 271.39 |
| 286 | 2018-02-14 | 272.44 | 273.21 | 270.85 | 273.35 |
| 287 | 2018-02-22 | 272 | 271.36 | 271 | 272 |
| 288 | 2018-02-23 | 272.45 | 271.96 | 271.2 | 272.45 |
| 289 | 2018-02-26 | 273.35 | 273.6 | 271.51 | 273.7 |
| 290 | 2018-02-27 | 274.4 | 272.36 | 271.9 | 274.4 |
| 291 | 2018-02-28 | 272.3 | 270.3 | 269.24 | 272.3 |
| 292 | 2018-03-01 | 271.49 | 269.78 | 269.58 | 271.49 |
| 293 | 2018-03-02 | 270.49 | 270.9 | 269 | 271.07 |
| 294 | 2018-03-05 | 271.98 | 272.09 | 270.5 | 272.1 |
| 295 | 2018-03-06 | 272.5 | 271.15 | 270.71 | 272.5 |
| 296 | 2018-03-07 | 272.7 | 272.3 | 271.8 | 273.27 |
| 297 | 2018-03-08 | 273.7 | 272.21 | 271.6 | 273.7 |
| 298 | 2018-03-09 | 272.8 | 270.6 | 270.3 | 272.8 |
| 299 | 2018-03-12 | 272.2 | 270.8 | 269.8 | 272.2 |
| 300 | 2018-03-13 | 270.8 | 270.7 | 269.96 | 271 |