(NEXT FUNDS)TOPIX連動型上場投信(1306)の株価時系列情報
(NEXT FUNDS)TOPIX連動型上場投信(1306)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,457 | 1,457 | 1,439 | 1,442 | 2,129,770 |
| 2014/12/29 | 1,466 | 1,467 | 1,442 | 1,459 | 1,900,260 |
| 2014/12/26 | 1,451 | 1,462 | 1,451 | 1,461 | 1,041,560 |
| 2014/12/25 | 1,453 | 1,456 | 1,449 | 1,452 | 1,214,190 |
| 2014/12/24 | 1,460 | 1,461 | 1,454 | 1,457 | 2,254,880 |
| 2014/12/22 | 1,446 | 1,449 | 1,438 | 1,444 | 2,279,410 |
| 2014/12/19 | 1,437 | 1,441 | 1,427 | 1,441 | 3,809,390 |
| 2014/12/18 | 1,417 | 1,421 | 1,404 | 1,407 | 3,482,540 |
| 2014/12/17 | 1,375 | 1,392 | 1,374 | 1,381 | 5,379,570 |
| 2014/12/16 | 1,390 | 1,396 | 1,380 | 1,382 | 8,911,800 |
| 2014/12/15 | 1,413 | 1,423 | 1,408 | 1,411 | 3,379,400 |
| 2014/12/12 | 1,429 | 1,447 | 1,425 | 1,432 | 9,002,770 |
| 2014/12/11 | 1,412 | 1,431 | 1,408 | 1,429 | 4,027,330 |
| 2014/12/10 | 1,452 | 1,457 | 1,430 | 1,436 | 6,304,310 |
| 2014/12/09 | 1,467 | 1,475 | 1,465 | 1,468 | 3,418,930 |
| 2014/12/08 | 1,484 | 1,487 | 1,473 | 1,479 | 3,739,150 |
| 2014/12/05 | 1,471 | 1,478 | 1,465 | 1,478 | 2,183,780 |
| 2014/12/04 | 1,473 | 1,475 | 1,468 | 1,472 | 2,519,450 |
| 2014/12/03 | 1,468 | 1,473 | 1,459 | 1,462 | 3,373,390 |
| 2014/12/02 | 1,445 | 1,462 | 1,444 | 1,460 | 8,194,490 |
| 2014/12/01 | 1,443 | 1,459 | 1,443 | 1,453 | 2,573,060 |
| 2014/11/28 | 1,426 | 1,441 | 1,426 | 1,441 | 2,941,810 |
| 2014/11/27 | 1,432 | 1,433 | 1,420 | 1,421 | 2,768,530 |
| 2014/11/26 | 1,434 | 1,443 | 1,434 | 1,438 | 3,864,530 |
| 2014/11/25 | 1,444 | 1,445 | 1,436 | 1,440 | 3,078,300 |
| 2014/11/21 | 1,429 | 1,432 | 1,414 | 1,431 | 4,213,450 |
| 2014/11/20 | 1,435 | 1,437 | 1,426 | 1,428 | 2,354,650 |
| 2014/11/19 | 1,430 | 1,440 | 1,425 | 1,427 | 3,584,360 |
| 2014/11/18 | 1,413 | 1,427 | 1,413 | 1,424 | 4,054,850 |
| 2014/11/17 | 1,423 | 1,426 | 1,392 | 1,395 | 7,196,390 |
| 2014/11/14 | 1,431 | 1,435 | 1,415 | 1,432 | 5,533,310 |
| 2014/11/13 | 1,407 | 1,421 | 1,400 | 1,419 | 4,562,320 |
| 2014/11/12 | 1,417 | 1,424 | 1,405 | 1,409 | 5,892,560 |
| 2014/11/11 | 1,393 | 1,409 | 1,393 | 1,404 | 9,452,700 |
| 2014/11/10 | 1,385 | 1,392 | 1,382 | 1,388 | 3,118,590 |
| 2014/11/07 | 1,395 | 1,399 | 1,391 | 1,394 | 8,024,040 |
| 2014/11/06 | 1,406 | 1,409 | 1,382 | 1,387 | 6,700,150 |
| 2014/11/05 | 1,387 | 1,403 | 1,387 | 1,401 | 11,270,590 |
| 2014/11/04 | 1,423 | 1,429 | 1,396 | 1,398 | 31,176,710 |
| 2014/10/31 | 1,321 | 1,367 | 1,321 | 1,363 | 14,224,220 |
| 2014/10/30 | 1,303 | 1,311 | 1,301 | 1,307 | 4,188,440 |
| 2014/10/29 | 1,287 | 1,302 | 1,287 | 1,299 | 6,543,730 |
| 2014/10/28 | 1,278 | 1,283 | 1,273 | 1,280 | 1,936,130 |
| 2014/10/27 | 1,280 | 1,286 | 1,275 | 1,283 | 1,590,910 |
| 2014/10/24 | 1,278 | 1,278 | 1,265 | 1,270 | 2,959,360 |
| 2014/10/23 | 1,258 | 1,265 | 1,250 | 1,261 | 2,344,830 |
| 2014/10/22 | 1,254 | 1,264 | 1,250 | 1,263 | 2,273,640 |
| 2014/10/21 | 1,255 | 1,255 | 1,227 | 1,233 | 4,163,060 |
| 2014/10/20 | 1,238 | 1,254 | 1,235 | 1,252 | 6,154,960 |
| 2014/10/17 | 1,225 | 1,227 | 1,202 | 1,204 | 4,947,110 |
| 2014/10/16 | 1,223 | 1,229 | 1,217 | 1,221 | 14,468,620 |
| 2014/10/15 | 1,247 | 1,253 | 1,238 | 1,252 | 3,258,050 |
| 2014/10/14 | 1,243 | 1,253 | 1,238 | 1,243 | 5,680,320 |
| 2014/10/10 | 1,265 | 1,273 | 1,263 | 1,270 | 6,167,570 |
| 2014/10/09 | 1,308 | 1,311 | 1,287 | 1,289 | 2,858,940 |
| 2014/10/08 | 1,299 | 1,307 | 1,296 | 1,305 | 2,262,750 |
| 2014/10/07 | 1,324 | 1,332 | 1,317 | 1,320 | 2,621,030 |
| 2014/10/06 | 1,327 | 1,333 | 1,321 | 1,324 | 2,569,490 |
| 2014/10/03 | 1,302 | 1,313 | 1,301 | 1,311 | 3,919,060 |
| 2014/10/02 | 1,331 | 1,332 | 1,306 | 1,309 | 7,302,770 |
| 2014/10/01 | 1,356 | 1,360 | 1,347 | 1,348 | 1,496,900 |
| 2014/09/30 | 1,362 | 1,362 | 1,343 | 1,353 | 2,073,620 |
| 2014/09/29 | 1,370 | 1,370 | 1,362 | 1,367 | 1,962,170 |
| 2014/09/26 | 1,352 | 1,362 | 1,351 | 1,361 | 3,775,470 |
| 2014/09/25 | 1,359 | 1,366 | 1,356 | 1,366 | 3,060,330 |
| 2014/09/24 | 1,339 | 1,348 | 1,339 | 1,347 | 2,669,450 |
| 2014/09/22 | 1,352 | 1,355 | 1,345 | 1,352 | 3,792,570 |
| 2014/09/19 | 1,343 | 1,357 | 1,341 | 1,350 | 4,130,380 |
| 2014/09/18 | 1,333 | 1,341 | 1,333 | 1,338 | 3,678,570 |
| 2014/09/17 | 1,331 | 1,334 | 1,324 | 1,324 | 2,882,560 |
| 2014/09/16 | 1,332 | 1,332 | 1,327 | 1,331 | 2,267,970 |
| 2014/09/12 | 1,332 | 1,335 | 1,327 | 1,332 | 4,695,120 |
| 2014/09/11 | 1,331 | 1,334 | 1,328 | 1,332 | 3,321,650 |
| 2014/09/10 | 1,313 | 1,327 | 1,312 | 1,327 | 1,655,160 |
| 2014/09/09 | 1,325 | 1,326 | 1,319 | 1,320 | 1,582,000 |
| 2014/09/08 | 1,316 | 1,318 | 1,311 | 1,318 | 1,263,970 |
| 2014/09/05 | 1,323 | 1,324 | 1,310 | 1,313 | 2,012,390 |
| 2014/09/04 | 1,320 | 1,321 | 1,314 | 1,316 | 891,420 |
| 2014/09/03 | 1,324 | 1,326 | 1,319 | 1,322 | 2,761,180 |
| 2014/09/02 | 1,305 | 1,321 | 1,304 | 1,317 | 3,869,640 |
| 2014/09/01 | 1,299 | 1,303 | 1,298 | 1,303 | 1,014,350 |
| 2014/08/29 | 1,295 | 1,301 | 1,293 | 1,295 | 1,739,230 |
| 2014/08/28 | 1,300 | 1,300 | 1,294 | 1,300 | 1,818,710 |
| 2014/08/27 | 1,305 | 1,311 | 1,299 | 1,306 | 1,721,890 |
| 2014/08/26 | 1,309 | 1,312 | 1,304 | 1,304 | 1,051,350 |
| 2014/08/25 | 1,309 | 1,311 | 1,306 | 1,311 | 1,078,900 |
| 2014/08/22 | 1,313 | 1,314 | 1,302 | 1,304 | 3,440,960 |
| 2014/08/21 | 1,302 | 1,311 | 1,302 | 1,310 | 2,826,580 |
| 2014/08/20 | 1,303 | 1,304 | 1,297 | 1,300 | 1,823,020 |
| 2014/08/19 | 1,297 | 1,301 | 1,296 | 1,300 | 2,465,980 |
| 2014/08/18 | 1,290 | 1,292 | 1,286 | 1,289 | 1,133,310 |
| 2014/08/15 | 1,288 | 1,291 | 1,285 | 1,288 | 1,436,640 |
| 2014/08/14 | 1,287 | 1,290 | 1,284 | 1,288 | 2,552,620 |
| 2014/08/13 | 1,273 | 1,282 | 1,272 | 1,279 | 1,400,200 |
| 2014/08/12 | 1,274 | 1,281 | 1,274 | 1,277 | 2,064,430 |
| 2014/08/11 | 1,269 | 1,273 | 1,260 | 1,271 | 2,555,070 |
| 2014/08/08 | 1,267 | 1,267 | 1,243 | 1,248 | 7,049,720 |
| 2014/08/07 | 1,270 | 1,278 | 1,261 | 1,278 | 5,009,370 |
| 2014/08/06 | 1,279 | 1,279 | 1,267 | 1,271 | 5,033,350 |
| 2014/08/05 | 1,296 | 1,298 | 1,281 | 1,281 | 3,159,270 |
| 2014/08/04 | 1,296 | 1,300 | 1,291 | 1,295 | 2,224,540 |
| 2014/08/01 | 1,297 | 1,305 | 1,297 | 1,301 | 4,358,860 |
| 2014/07/31 | 1,317 | 1,320 | 1,307 | 1,308 | 4,522,730 |
| 2014/07/30 | 1,310 | 1,312 | 1,307 | 1,311 | 3,324,890 |
| 2014/07/29 | 1,307 | 1,311 | 1,306 | 1,310 | 4,886,910 |
| 2014/07/28 | 1,296 | 1,307 | 1,296 | 1,304 | 5,113,350 |
| 2014/07/25 | 1,294 | 1,300 | 1,292 | 1,300 | 3,378,970 |
| 2014/07/24 | 1,292 | 1,296 | 1,285 | 1,290 | 2,210,110 |
| 2014/07/23 | 1,292 | 1,296 | 1,289 | 1,291 | 1,436,380 |
| 2014/07/22 | 1,289 | 1,295 | 1,288 | 1,291 | 1,695,100 |
| 2014/07/18 | 1,276 | 1,283 | 1,272 | 1,283 | 3,847,930 |
| 2014/07/17 | 1,297 | 1,299 | 1,289 | 1,293 | 2,461,200 |
| 2014/07/16 | 1,291 | 1,297 | 1,290 | 1,294 | 1,168,080 |
| 2014/07/15 | 1,288 | 1,298 | 1,288 | 1,292 | 1,401,850 |
| 2014/07/14 | 1,277 | 1,287 | 1,274 | 1,285 | 1,191,860 |
| 2014/07/11 | 1,269 | 1,276 | 1,266 | 1,275 | 3,455,340 |
| 2014/07/10 | 1,293 | 1,293 | 1,277 | 1,278 | 1,756,150 |
| 2014/07/09 | 1,284 | 1,292 | 1,282 | 1,289 | 2,454,830 |
| 2014/07/08 | 1,292 | 1,301 | 1,286 | 1,294 | 4,228,930 |
| 2014/07/07 | 1,323 | 1,327 | 1,318 | 1,318 | 5,656,940 |
| 2014/07/04 | 1,328 | 1,330 | 1,323 | 1,323 | 5,427,760 |
| 2014/07/03 | 1,324 | 1,325 | 1,315 | 1,319 | 3,438,880 |
| 2014/07/02 | 1,323 | 1,326 | 1,318 | 1,320 | 2,720,390 |
| 2014/07/01 | 1,305 | 1,320 | 1,303 | 1,317 | 2,710,270 |
| 2014/06/30 | 1,295 | 1,303 | 1,289 | 1,302 | 2,914,280 |
| 2014/06/27 | 1,300 | 1,303 | 1,284 | 1,293 | 3,917,320 |
| 2014/06/26 | 1,305 | 1,307 | 1,300 | 1,303 | 2,390,970 |
| 2014/06/25 | 1,303 | 1,306 | 1,299 | 1,299 | 7,174,870 |
| 2014/06/24 | 1,303 | 1,311 | 1,296 | 1,307 | 4,563,510 |
| 2014/06/23 | 1,310 | 1,312 | 1,303 | 1,306 | 4,070,490 |
| 2014/06/20 | 1,307 | 1,313 | 1,303 | 1,306 | 4,348,090 |
| 2014/06/19 | 1,288 | 1,308 | 1,288 | 1,306 | 7,767,170 |
| 2014/06/18 | 1,279 | 1,288 | 1,277 | 1,288 | 2,731,870 |
| 2014/06/17 | 1,274 | 1,280 | 1,273 | 1,276 | 2,217,440 |
| 2014/06/16 | 1,278 | 1,280 | 1,267 | 1,273 | 2,749,040 |
| 2014/06/13 | 1,264 | 1,285 | 1,263 | 1,282 | 3,163,030 |
| 2014/06/12 | 1,270 | 1,278 | 1,264 | 1,274 | 3,999,700 |
| 2014/06/11 | 1,268 | 1,280 | 1,266 | 1,280 | 6,562,840 |
| 2014/06/10 | 1,272 | 1,279 | 1,263 | 1,266 | 4,209,040 |
| 2014/06/09 | 1,279 | 1,282 | 1,272 | 1,273 | 1,980,260 |
| 2014/06/06 | 1,274 | 1,277 | 1,270 | 1,272 | 4,326,100 |
| 2014/06/05 | 1,272 | 1,277 | 1,266 | 1,271 | 2,731,720 |
| 2014/06/04 | 1,267 | 1,271 | 1,264 | 1,269 | 2,974,950 |
| 2014/06/03 | 1,268 | 1,271 | 1,264 | 1,264 | 4,683,290 |
| 2014/06/02 | 1,247 | 1,260 | 1,247 | 1,258 | 4,814,240 |
| 2014/05/30 | 1,240 | 1,242 | 1,234 | 1,234 | 3,436,490 |
| 2014/05/29 | 1,230 | 1,241 | 1,228 | 1,238 | 2,769,840 |
| 2014/05/28 | 1,233 | 1,239 | 1,230 | 1,233 | 3,003,690 |
| 2014/05/27 | 1,230 | 1,241 | 1,230 | 1,232 | 5,152,460 |
| 2014/05/26 | 1,227 | 1,231 | 1,225 | 1,231 | 2,191,880 |
| 2014/05/23 | 1,211 | 1,223 | 1,211 | 1,216 | 6,993,280 |
| 2014/05/22 | 1,196 | 1,209 | 1,191 | 1,205 | 4,579,450 |
| 2014/05/21 | 1,181 | 1,187 | 1,178 | 1,187 | 4,861,240 |
| 2014/05/20 | 1,191 | 1,195 | 1,185 | 1,190 | 2,706,100 |
| 2014/05/19 | 1,193 | 1,198 | 1,183 | 1,187 | 2,048,700 |
| 2014/05/16 | 1,195 | 1,196 | 1,186 | 1,196 | 7,573,830 |
| 2014/05/15 | 1,206 | 1,214 | 1,199 | 1,212 | 3,460,510 |
| 2014/05/14 | 1,211 | 1,219 | 1,210 | 1,219 | 1,595,860 |
| 2014/05/13 | 1,213 | 1,217 | 1,210 | 1,215 | 3,421,980 |
| 2014/05/12 | 1,198 | 1,205 | 1,192 | 1,194 | 2,649,930 |
| 2014/05/09 | 1,187 | 1,206 | 1,187 | 1,202 | 2,035,540 |
| 2014/05/08 | 1,192 | 1,203 | 1,190 | 1,196 | 3,176,940 |
| 2014/05/07 | 1,202 | 1,205 | 1,186 | 1,186 | 6,453,160 |
| 2014/05/02 | 1,213 | 1,218 | 1,211 | 1,216 | 2,078,510 |
| 2014/05/01 | 1,202 | 1,218 | 1,202 | 1,218 | 3,686,480 |
| 2014/04/30 | 1,204 | 1,206 | 1,195 | 1,198 | 2,703,910 |
| 2014/04/28 | 1,191 | 1,197 | 1,189 | 1,196 | 3,497,250 |
| 2014/04/25 | 1,198 | 1,213 | 1,195 | 1,204 | 2,931,030 |
| 2014/04/24 | 1,209 | 1,210 | 1,195 | 1,200 | 1,598,420 |
| 2014/04/23 | 1,204 | 1,209 | 1,202 | 1,208 | 2,786,240 |
| 2014/04/22 | 1,212 | 1,214 | 1,196 | 1,198 | 1,433,300 |
| 2014/04/21 | 1,211 | 1,218 | 1,205 | 1,207 | 2,245,390 |
| 2014/04/18 | 1,206 | 1,209 | 1,201 | 1,209 | 942,460 |
| 2014/04/17 | 1,201 | 1,210 | 1,197 | 1,200 | 3,071,710 |
| 2014/04/16 | 1,182 | 1,202 | 1,181 | 1,202 | 2,488,550 |
| 2014/04/15 | 1,179 | 1,180 | 1,168 | 1,172 | 2,726,150 |
| 2014/04/14 | 1,163 | 1,179 | 1,161 | 1,169 | 2,625,090 |
| 2014/04/11 | 1,159 | 1,175 | 1,153 | 1,169 | 4,606,020 |
| 2014/04/10 | 1,199 | 1,203 | 1,180 | 1,185 | 2,408,010 |
| 2014/04/09 | 1,195 | 1,199 | 1,181 | 1,184 | 5,738,050 |
| 2014/04/08 | 1,224 | 1,224 | 1,208 | 1,208 | 4,076,160 |
| 2014/04/07 | 1,236 | 1,242 | 1,229 | 1,233 | 2,629,280 |
| 2014/04/04 | 1,250 | 1,255 | 1,249 | 1,251 | 2,470,860 |
| 2014/04/03 | 1,251 | 1,260 | 1,249 | 1,254 | 4,798,930 |
| 2014/04/02 | 1,245 | 1,260 | 1,244 | 1,247 | 4,688,340 |
| 2014/04/01 | 1,241 | 1,244 | 1,233 | 1,240 | 4,786,200 |
| 2014/03/31 | 1,234 | 1,241 | 1,225 | 1,237 | 3,268,920 |
| 2014/03/28 | 1,208 | 1,223 | 1,204 | 1,223 | 2,512,840 |
| 2014/03/27 | 1,181 | 1,216 | 1,181 | 1,214 | 4,204,630 |
| 2014/03/26 | 1,197 | 1,202 | 1,188 | 1,197 | 2,111,170 |
| 2014/03/25 | 1,180 | 1,196 | 1,178 | 1,187 | 2,772,470 |
| 2014/03/24 | 1,173 | 1,196 | 1,173 | 1,188 | 3,698,330 |
| 2014/03/20 | 1,194 | 1,197 | 1,170 | 1,170 | 3,166,570 |
| 2014/03/19 | 1,196 | 1,206 | 1,181 | 1,188 | 3,844,130 |
| 2014/03/18 | 1,201 | 1,201 | 1,189 | 1,190 | 2,303,500 |
| 2014/03/17 | 1,183 | 1,188 | 1,171 | 1,178 | 5,340,660 |
| 2014/03/14 | 1,204 | 1,204 | 1,186 | 1,189 | 7,328,790 |
| 2014/03/13 | 1,230 | 1,236 | 1,224 | 1,226 | 4,710,490 |
| 2014/03/12 | 1,242 | 1,243 | 1,230 | 1,232 | 5,367,380 |
| 2014/03/11 | 1,256 | 1,262 | 1,251 | 1,257 | 2,086,810 |
| 2014/03/10 | 1,254 | 1,260 | 1,247 | 1,251 | 2,166,760 |
| 2014/03/07 | 1,264 | 1,267 | 1,253 | 1,263 | 4,298,870 |
| 2014/03/06 | 1,239 | 1,257 | 1,236 | 1,253 | 3,851,550 |
| 2014/03/05 | 1,246 | 1,249 | 1,237 | 1,238 | 3,216,330 |
| 2014/03/04 | 1,210 | 1,233 | 1,210 | 1,228 | 3,777,960 |
| 2014/03/03 | 1,220 | 1,224 | 1,204 | 1,219 | 5,146,990 |
| 2014/02/28 | 1,240 | 1,242 | 1,227 | 1,234 | 4,008,090 |
| 2014/02/27 | 1,245 | 1,252 | 1,238 | 1,241 | 2,094,440 |
| 2014/02/26 | 1,246 | 1,259 | 1,245 | 1,247 | 2,697,640 |
| 2014/02/25 | 1,253 | 1,260 | 1,250 | 1,260 | 4,884,910 |
| 2014/02/24 | 1,244 | 1,259 | 1,229 | 1,244 | 6,508,700 |
| 2014/02/21 | 1,232 | 1,248 | 1,232 | 1,248 | 5,981,800 |
| 2014/02/20 | 1,236 | 1,240 | 1,216 | 1,218 | 5,451,250 |
| 2014/02/19 | 1,244 | 1,247 | 1,236 | 1,244 | 2,023,330 |
| 2014/02/18 | 1,223 | 1,252 | 1,220 | 1,249 | 5,142,760 |
| 2014/02/17 | 1,208 | 1,218 | 1,197 | 1,217 | 3,428,930 |
| 2014/02/14 | 1,226 | 1,234 | 1,197 | 1,208 | 4,370,820 |
| 2014/02/13 | 1,246 | 1,246 | 1,221 | 1,223 | 3,572,560 |
| 2014/02/12 | 1,244 | 1,251 | 1,241 | 1,246 | 3,172,460 |
| 2014/02/10 | 1,235 | 1,235 | 1,218 | 1,229 | 2,898,020 |
| 2014/02/07 | 1,208 | 1,214 | 1,201 | 1,213 | 3,151,300 |
| 2014/02/06 | 1,191 | 1,194 | 1,182 | 1,187 | 4,281,990 |
| 2014/02/05 | 1,185 | 1,191 | 1,169 | 1,187 | 6,048,070 |
| 2014/02/04 | 1,182 | 1,190 | 1,162 | 1,163 | 11,087,420 |
| 2014/02/03 | 1,236 | 1,242 | 1,220 | 1,221 | 4,230,280 |
| 2014/01/31 | 1,262 | 1,262 | 1,235 | 1,243 | 3,428,330 |
| 2014/01/30 | 1,253 | 1,256 | 1,242 | 1,249 | 6,161,660 |
| 2014/01/29 | 1,267 | 1,283 | 1,265 | 1,283 | 3,816,450 |
| 2014/01/28 | 1,258 | 1,262 | 1,250 | 1,251 | 3,987,230 |
| 2014/01/27 | 1,256 | 1,262 | 1,251 | 1,256 | 7,940,790 |
| 2014/01/24 | 1,296 | 1,298 | 1,283 | 1,289 | 9,123,080 |
| 2014/01/23 | 1,334 | 1,334 | 1,313 | 1,314 | 5,216,690 |
| 2014/01/22 | 1,322 | 1,329 | 1,312 | 1,327 | 5,062,070 |
| 2014/01/21 | 1,322 | 1,331 | 1,321 | 1,321 | 3,446,620 |
| 2014/01/20 | 1,323 | 1,325 | 1,314 | 1,319 | 3,014,280 |
| 2014/01/17 | 1,317 | 1,326 | 1,315 | 1,323 | 4,135,720 |
| 2014/01/16 | 1,326 | 1,335 | 1,320 | 1,320 | 3,968,920 |
| 2014/01/15 | 1,314 | 1,321 | 1,309 | 1,320 | 6,366,820 |
| 2014/01/14 | 1,300 | 1,304 | 1,290 | 1,295 | 11,628,810 |
| 2014/01/10 | 1,316 | 1,325 | 1,311 | 1,323 | 7,267,990 |
| 2014/01/09 | 1,330 | 1,330 | 1,316 | 1,321 | 5,548,960 |
| 2014/01/08 | 1,319 | 1,332 | 1,316 | 1,332 | 4,295,960 |
| 2014/01/07 | 1,313 | 1,318 | 1,307 | 1,310 | 3,506,150 |
| 2014/01/06 | 1,323 | 1,328 | 1,309 | 1,317 | 6,371,220 |