Xtrackers MSCI Japan Hedged Equity ETF AMEX:DBJP Historical Prices

Below are the 3036 trading days of historical prices for DBJP.

#	Exchange	Symbol	Date	Open	High	Low	Close
3036	AMEX	DBJP	Thu, Mar 7, 2024	72.88	73.23	72.81	73.03
3035	AMEX	DBJP	Wed, Mar 6, 2024	73.54	73.92	73.42	73.72
3034	AMEX	DBJP	Tue, Mar 5, 2024	73.03	73.20	72.68	72.84
3033	AMEX	DBJP	Mon, Mar 4, 2024	72.79	72.89	72.56	72.77
3032	AMEX	DBJP	Fri, Mar 1, 2024	72.70	72.97	72.64	72.86
3031	AMEX	DBJP	Thu, Feb 29, 2024	71.70	71.70	71.16	71.50
3030	AMEX	DBJP	Wed, Feb 28, 2024	71.44	71.62	71.31	71.50
3029	AMEX	DBJP	Tue, Feb 27, 2024	71.78	72.04	71.71	71.73
3028	AMEX	DBJP	Mon, Feb 26, 2024	71.87	71.92	71.67	71.75
3027	AMEX	DBJP	Fri, Feb 23, 2024	71.67	71.79	71.48	71.69
3026	AMEX	DBJP	Thu, Feb 22, 2024	71.37	71.59	71.27	71.45
3025	AMEX	DBJP	Wed, Feb 21, 2024	70.26	70.41	70.06	70.30
3024	AMEX	DBJP	Tue, Feb 20, 2024	70.26	70.43	70.01	70.31
3023	AMEX	DBJP	Fri, Feb 16, 2024	70.10	70.30	70.00	70.00
3022	AMEX	DBJP	Thu, Feb 15, 2024	69.53	70.02	69.53	69.93
3021	AMEX	DBJP	Wed, Feb 14, 2024	69.39	69.62	69.23	69.62
3020	AMEX	DBJP	Tue, Feb 13, 2024	69.55	69.72	69.18	69.41
3019	AMEX	DBJP	Mon, Feb 12, 2024	68.72	69.09	68.72	68.99
3018	AMEX	DBJP	Fri, Feb 9, 2024	68.38	68.69	68.24	68.68
3017	AMEX	DBJP	Thu, Feb 8, 2024	68.23	68.32	67.90	68.32
3016	AMEX	DBJP	Wed, Feb 7, 2024	67.95	68.06	67.65	68.01
3015	AMEX	DBJP	Tue, Feb 6, 2024	67.37	67.52	67.10	67.36
3014	AMEX	DBJP	Mon, Feb 5, 2024	67.86	68.04	67.57	67.85
3013	AMEX	DBJP	Fri, Feb 2, 2024	67.55	67.95	67.36	67.95
3012	AMEX	DBJP	Thu, Feb 1, 2024	67.09	67.52	67.01	67.51
3011	AMEX	DBJP	Wed, Jan 31, 2024	67.44	67.44	67.03	67.14
3010	AMEX	DBJP	Tue, Jan 30, 2024	66.92	67.11	66.92	67.05
3009	AMEX	DBJP	Mon, Jan 29, 2024	67.00	67.20	66.78	67.16
3008	AMEX	DBJP	Fri, Jan 26, 2024	66.50	66.78	66.43	66.65
3007	AMEX	DBJP	Thu, Jan 25, 2024	67.07	67.09	66.79	66.90
3006	AMEX	DBJP	Wed, Jan 24, 2024	66.94	67.36	66.82	67.19
3005	AMEX	DBJP	Tue, Jan 23, 2024	67.16	67.42	67.16	67.29
3004	AMEX	DBJP	Mon, Jan 22, 2024	67.62	67.90	67.57	67.86
3003	AMEX	DBJP	Fri, Jan 19, 2024	66.81	67.13	66.62	67.13
3002	AMEX	DBJP	Thu, Jan 18, 2024	66.48	66.88	66.48	66.85
3001	AMEX	DBJP	Wed, Jan 17, 2024	66.05	66.27	65.91	66.23
3000	AMEX	DBJP	Tue, Jan 16, 2024	66.94	67.00	66.61	66.67
2999	AMEX	DBJP	Fri, Jan 12, 2024	66.16	66.33	66.13	66.21
2998	AMEX	DBJP	Thu, Jan 11, 2024	66.03	66.04	65.45	65.74
2997	AMEX	DBJP	Wed, Jan 10, 2024	65.08	65.36	65.01	65.28
2996	AMEX	DBJP	Tue, Jan 9, 2024	63.39	63.67	63.24	63.61
2995	AMEX	DBJP	Mon, Jan 8, 2024	63.28	63.94	63.18	63.80
2994	AMEX	DBJP	Fri, Jan 5, 2024	63.37	63.53	63.16	63.18
2993	AMEX	DBJP	Thu, Jan 4, 2024	62.76	63.01	62.65	62.65
2992	AMEX	DBJP	Wed, Jan 3, 2024	62.18	62.42	62.18	62.29
2991	AMEX	DBJP	Tue, Jan 2, 2024	62.02	62.42	61.88	61.92
2990	AMEX	DBJP	Fri, Dec 29, 2023	62.19	62.19	61.86	62.04
2989	AMEX	DBJP	Thu, Dec 28, 2023	62.21	62.28	61.88	62.19
2988	AMEX	DBJP	Wed, Dec 27, 2023	61.99	62.18	61.87	61.92
2987	AMEX	DBJP	Tue, Dec 26, 2023	61.60	61.90	61.60	61.86
2986	AMEX	DBJP	Fri, Dec 22, 2023	61.77	61.99	61.60	61.84
2985	AMEX	DBJP	Thu, Dec 21, 2023	61.19	61.64	61.19	61.64
2984	AMEX	DBJP	Wed, Dec 20, 2023	61.65	61.90	61.11	61.11
2983	AMEX	DBJP	Tue, Dec 19, 2023	61.70	61.87	61.27	61.35
2982	AMEX	DBJP	Mon, Dec 18, 2023	61.06	61.06	60.66	60.83
2981	AMEX	DBJP	Fri, Dec 15, 2023	60.91	60.91	60.47	60.53
2980	AMEX	DBJP	Thu, Dec 14, 2023	60.97	61.15	60.80	60.90
2979	AMEX	DBJP	Wed, Dec 13, 2023	61.80	61.97	61.68	61.84
2978	AMEX	DBJP	Tue, Dec 12, 2023	61.87	62.17	61.76	62.08
2977	AMEX	DBJP	Mon, Dec 11, 2023	62.28	62.50	62.28	62.41
2976	AMEX	DBJP	Fri, Dec 8, 2023	60.91	61.61	60.90	61.58
2975	AMEX	DBJP	Thu, Dec 7, 2023	61.49	61.50	60.91	61.46
2974	AMEX	DBJP	Wed, Dec 6, 2023	62.69	62.86	62.42	62.52
2973	AMEX	DBJP	Tue, Dec 5, 2023	61.66	61.83	61.66	61.67
2972	AMEX	DBJP	Mon, Dec 4, 2023	61.95	62.02	61.80	61.99
2971	AMEX	DBJP	Fri, Dec 1, 2023	62.52	62.69	62.40	62.68
2970	AMEX	DBJP	Thu, Nov 30, 2023	62.66	62.79	62.56	62.69
2969	AMEX	DBJP	Wed, Nov 29, 2023	62.31	62.31	62.19	62.25
2968	AMEX	DBJP	Tue, Nov 28, 2023	62.36	62.46	62.20	62.33
2967	AMEX	DBJP	Mon, Nov 27, 2023	62.70	62.96	62.68	62.79
2966	AMEX	DBJP	Fri, Nov 24, 2023	63.03	63.22	63.02	63.14
2965	AMEX	DBJP	Wed, Nov 22, 2023	62.85	63.08	62.77	63.08
2964	AMEX	DBJP	Tue, Nov 21, 2023	62.13	62.23	62.00	62.10
2963	AMEX	DBJP	Mon, Nov 20, 2023	62.24	62.46	62.18	62.40
2962	AMEX	DBJP	Fri, Nov 17, 2023	62.69	63.05	62.66	62.88
2961	AMEX	DBJP	Thu, Nov 16, 2023	62.30	62.37	62.06	62.37
2960	AMEX	DBJP	Wed, Nov 15, 2023	62.35	62.51	62.17	62.27
2959	AMEX	DBJP	Tue, Nov 14, 2023	62.06	62.53	62.06	62.38
2958	AMEX	DBJP	Mon, Nov 13, 2023	61.52	61.75	61.38	61.69
2957	AMEX	DBJP	Fri, Nov 10, 2023	61.27	61.67	61.03	61.66
2956	AMEX	DBJP	Thu, Nov 9, 2023	61.30	61.46	61.00	61.07
2955	AMEX	DBJP	Wed, Nov 8, 2023	60.78	60.78	60.44	60.62
2954	AMEX	DBJP	Tue, Nov 7, 2023	61.09	61.44	61.05	61.34
2953	AMEX	DBJP	Mon, Nov 6, 2023	61.87	61.99	61.60	61.77
2952	AMEX	DBJP	Fri, Nov 3, 2023	61.91	62.44	61.91	62.31
2951	AMEX	DBJP	Thu, Nov 2, 2023	61.07	61.68	61.06	61.62
2950	AMEX	DBJP	Wed, Nov 1, 2023	60.38	60.81	60.32	60.78
2949	AMEX	DBJP	Tue, Oct 31, 2023	59.61	59.96	59.48	59.90
2948	AMEX	DBJP	Mon, Oct 30, 2023	58.34	58.34	57.96	58.26
2947	AMEX	DBJP	Fri, Oct 27, 2023	58.46	58.46	57.89	58.02
2946	AMEX	DBJP	Thu, Oct 26, 2023	58.06	58.30	57.73	57.88
2945	AMEX	DBJP	Wed, Oct 25, 2023	58.73	58.79	58.56	58.56
2944	AMEX	DBJP	Tue, Oct 24, 2023	58.54	58.74	58.41	58.73
2943	AMEX	DBJP	Mon, Oct 23, 2023	58.11	58.57	57.98	58.24
2942	AMEX	DBJP	Fri, Oct 20, 2023	58.80	58.90	58.39	58.45
2941	AMEX	DBJP	Thu, Oct 19, 2023	59.21	59.49	58.77	58.78
2940	AMEX	DBJP	Wed, Oct 18, 2023	59.37	59.39	59.11	59.23
2939	AMEX	DBJP	Tue, Oct 17, 2023	59.59	60.32	59.59	60.05
2938	AMEX	DBJP	Mon, Oct 16, 2023	59.50	59.89	59.50	59.85
2937	AMEX	DBJP	Fri, Oct 13, 2023	59.96	60.08	59.56	59.62
2936	AMEX	DBJP	Thu, Oct 12, 2023	60.79	60.79	60.36	60.52
2935	AMEX	DBJP	Wed, Oct 11, 2023	60.05	60.14	59.82	60.05
2934	AMEX	DBJP	Tue, Oct 10, 2023	59.87	60.13	59.87	59.99
2933	AMEX	DBJP	Mon, Oct 9, 2023	58.81	59.24	58.73	59.08
2932	AMEX	DBJP	Fri, Oct 6, 2023	58.85	59.29	58.70	59.28
2931	AMEX	DBJP	Thu, Oct 5, 2023	58.72	58.82	58.46	58.76
2930	AMEX	DBJP	Wed, Oct 4, 2023	57.61	57.80	57.41	57.76
2929	AMEX	DBJP	Tue, Oct 3, 2023	58.87	58.92	58.12	58.34
2928	AMEX	DBJP	Mon, Oct 2, 2023	59.97	60.01	59.61	59.82
2927	AMEX	DBJP	Fri, Sep 29, 2023	60.55	60.55	60.02	60.19
2926	AMEX	DBJP	Thu, Sep 28, 2023	61.16	61.16	60.55	60.84
2925	AMEX	DBJP	Wed, Sep 27, 2023	61.14	61.14	60.70	60.99
2924	AMEX	DBJP	Tue, Sep 26, 2023	60.72	60.87	60.37	60.43
2923	AMEX	DBJP	Mon, Sep 25, 2023	61.06	61.29	60.99	61.29
2922	AMEX	DBJP	Fri, Sep 22, 2023	61.25	61.36	61.12	61.12
2921	AMEX	DBJP	Thu, Sep 21, 2023	61.02	61.02	60.70	60.73
2920	AMEX	DBJP	Wed, Sep 20, 2023	62.10	62.27	61.82	61.86
2919	AMEX	DBJP	Tue, Sep 19, 2023	62.57	62.65	62.37	62.60
2918	AMEX	DBJP	Mon, Sep 18, 2023	61.99	62.21	61.87	62.21
2917	AMEX	DBJP	Fri, Sep 15, 2023	62.26	62.30	61.98	62.04
2916	AMEX	DBJP	Thu, Sep 14, 2023	61.97	62.26	61.93	62.23
2915	AMEX	DBJP	Wed, Sep 13, 2023	61.13	61.23	60.96	61.09
2914	AMEX	DBJP	Tue, Sep 12, 2023	60.97	61.15	60.89	60.98
2913	AMEX	DBJP	Mon, Sep 11, 2023	60.57	60.89	60.53	60.85
2912	AMEX	DBJP	Fri, Sep 8, 2023	60.54	60.71	60.48	60.71
2911	AMEX	DBJP	Thu, Sep 7, 2023	60.99	61.03	60.88	60.94
2910	AMEX	DBJP	Wed, Sep 6, 2023	61.22	61.22	60.90	61.12
2909	AMEX	DBJP	Tue, Sep 5, 2023	61.02	61.09	60.93	61.00
2908	AMEX	DBJP	Fri, Sep 1, 2023	60.25	60.28	60.09	60.28
2907	AMEX	DBJP	Thu, Aug 31, 2023	59.74	59.82	59.43	59.58
2906	AMEX	DBJP	Wed, Aug 30, 2023	59.10	59.32	59.06	59.32
2905	AMEX	DBJP	Tue, Aug 29, 2023	58.96	59.27	58.96	59.19
2904	AMEX	DBJP	Mon, Aug 28, 2023	59.02	59.11	58.89	59.08
2903	AMEX	DBJP	Fri, Aug 25, 2023	58.18	58.46	57.99	58.37
2902	AMEX	DBJP	Thu, Aug 24, 2023	58.33	58.33	57.75	57.84
2901	AMEX	DBJP	Wed, Aug 23, 2023	58.09	58.25	58.05	58.14
2900	AMEX	DBJP	Tue, Aug 22, 2023	58.18	58.18	57.77	57.82
2899	AMEX	DBJP	Mon, Aug 21, 2023	57.63	57.72	57.43	57.69
2898	AMEX	DBJP	Fri, Aug 18, 2023	57.07	57.31	56.93	57.22
2897	AMEX	DBJP	Thu, Aug 17, 2023	57.76	57.76	57.20	57.32
2896	AMEX	DBJP	Wed, Aug 16, 2023	57.74	57.92	57.68	57.74
2895	AMEX	DBJP	Tue, Aug 15, 2023	58.34	58.40	58.05	58.13
2894	AMEX	DBJP	Mon, Aug 14, 2023	58.39	58.65	58.39	58.63
2893	AMEX	DBJP	Fri, Aug 11, 2023	58.99	59.10	58.86	58.97
2892	AMEX	DBJP	Thu, Aug 10, 2023	59.13	59.33	58.94	59.05
2891	AMEX	DBJP	Wed, Aug 9, 2023	58.44	58.54	58.10	58.31
2890	AMEX	DBJP	Tue, Aug 8, 2023	58.47	58.72	58.28	58.64
2889	AMEX	DBJP	Mon, Aug 7, 2023	58.58	58.86	58.51	58.86
2888	AMEX	DBJP	Fri, Aug 4, 2023	58.19	58.54	57.96	57.99
2887	AMEX	DBJP	Thu, Aug 3, 2023	57.54	57.86	57.45	57.75
2886	AMEX	DBJP	Wed, Aug 2, 2023	58.73	58.80	58.29	58.40
2885	AMEX	DBJP	Tue, Aug 1, 2023	59.62	59.64	59.38	59.49
2884	AMEX	DBJP	Mon, Jul 31, 2023	59.65	59.82	59.65	59.68
2883	AMEX	DBJP	Fri, Jul 28, 2023	59.33	59.60	59.25	59.48
2882	AMEX	DBJP	Thu, Jul 27, 2023	59.00	59.30	58.19	58.20
2881	AMEX	DBJP	Wed, Jul 26, 2023	58.17	58.30	58.09	58.19
2880	AMEX	DBJP	Tue, Jul 25, 2023	58.38	58.40	58.25	58.35
2879	AMEX	DBJP	Mon, Jul 24, 2023	58.29	58.51	58.09	58.42
2878	AMEX	DBJP	Fri, Jul 21, 2023	58.43	58.55	58.33	58.38
2877	AMEX	DBJP	Thu, Jul 20, 2023	57.80	57.99	57.71	57.75
2876	AMEX	DBJP	Wed, Jul 19, 2023	58.43	58.49	58.25	58.41
2875	AMEX	DBJP	Tue, Jul 18, 2023	57.51	58.07	57.40	58.07
2874	AMEX	DBJP	Mon, Jul 17, 2023	57.16	57.29	57.07	57.11
2873	AMEX	DBJP	Fri, Jul 14, 2023	57.36	57.36	57.00	57.16
2872	AMEX	DBJP	Thu, Jul 13, 2023	57.56	57.66	57.45	57.53
2871	AMEX	DBJP	Wed, Jul 12, 2023	56.90	57.06	56.72	56.73
2870	AMEX	DBJP	Tue, Jul 11, 2023	57.04	57.26	56.93	57.14
2869	AMEX	DBJP	Mon, Jul 10, 2023	57.35	57.46	57.29	57.36
2868	AMEX	DBJP	Fri, Jul 7, 2023	57.56	58.07	57.47	57.77
2867	AMEX	DBJP	Thu, Jul 6, 2023	57.88	57.88	57.50	57.83
2866	AMEX	DBJP	Wed, Jul 5, 2023	58.68	58.81	58.54	58.76
2865	AMEX	DBJP	Mon, Jul 3, 2023	59.17	59.31	59.13	59.24
2864	AMEX	DBJP	Fri, Jun 30, 2023	58.73	59.02	58.62	58.84
2863	AMEX	DBJP	Thu, Jun 29, 2023	58.65	58.74	58.55	58.73
2862	AMEX	DBJP	Wed, Jun 28, 2023	58.64	58.92	58.54	58.74
2861	AMEX	DBJP	Tue, Jun 27, 2023	57.65	58.13	57.60	58.03
2860	AMEX	DBJP	Mon, Jun 26, 2023	57.58	57.78	57.58	57.67
2859	AMEX	DBJP	Fri, Jun 23, 2023	57.58	57.80	57.18	57.74
2858	AMEX	DBJP	Thu, Jun 22, 2023	61.77	62.07	61.77	58.98
2857	AMEX	DBJP	Wed, Jun 21, 2023	62.00	62.12	61.83	62.02
2856	AMEX	DBJP	Tue, Jun 20, 2023	61.33	61.34	60.96	61.11
2855	AMEX	DBJP	Fri, Jun 16, 2023	62.51	62.51	62.02	62.03
2854	AMEX	DBJP	Thu, Jun 15, 2023	61.55	62.12	61.47	61.98
2853	AMEX	DBJP	Wed, Jun 14, 2023	61.84	62.02	61.70	61.94
2852	AMEX	DBJP	Tue, Jun 13, 2023	61.59	61.95	61.45	61.78
2851	AMEX	DBJP	Mon, Jun 12, 2023	60.41	60.73	60.41	60.73
2850	AMEX	DBJP	Fri, Jun 9, 2023	60.21	60.25	59.98	60.18
2849	AMEX	DBJP	Thu, Jun 8, 2023	58.95	59.36	58.68	59.29
2848	AMEX	DBJP	Wed, Jun 7, 2023	59.30	59.48	59.11	59.27
2847	AMEX	DBJP	Tue, Jun 6, 2023	60.13	60.63	60.09	60.63
2846	AMEX	DBJP	Mon, Jun 5, 2023	59.96	59.71	59.32	59.67
2845	AMEX	DBJP	Fri, Jun 2, 2023	59.39	59.69	59.30	59.67
2844	AMEX	DBJP	Thu, Jun 1, 2023	57.08	58.08	57.08	58.06
2843	AMEX	DBJP	Wed, May 31, 2023	57.02	57.03	56.62	56.86
2842	AMEX	DBJP	Tue, May 30, 2023	57.90	57.90	57.41	57.50
2841	AMEX	DBJP	Fri, May 26, 2023	57.82	58.23	57.80	58.19
2840	AMEX	DBJP	Thu, May 25, 2023	57.63	57.80	57.48	57.80
2839	AMEX	DBJP	Wed, May 24, 2023	57.02	57.23	56.94	57.14
2838	AMEX	DBJP	Tue, May 23, 2023	57.38	57.78	57.37	57.44
2837	AMEX	DBJP	Mon, May 22, 2023	58.11	58.40	58.11	58.26
2836	AMEX	DBJP	Fri, May 19, 2023	57.78	57.92	57.40	57.78
2835	AMEX	DBJP	Thu, May 18, 2023	57.93	58.02	57.68	58.02
2834	AMEX	DBJP	Wed, May 17, 2023	57.22	57.58	57.19	57.55
2833	AMEX	DBJP	Tue, May 16, 2023	56.73	56.83	56.62	56.62
2832	AMEX	DBJP	Mon, May 15, 2023	56.33	56.75	56.33	56.61
2831	AMEX	DBJP	Fri, May 12, 2023	55.95	56.12	55.91	56.11
2830	AMEX	DBJP	Thu, May 11, 2023	55.16	55.36	55.04	55.31
2829	AMEX	DBJP	Wed, May 10, 2023	55.32	55.32	54.77	55.10
2828	AMEX	DBJP	Tue, May 9, 2023	55.56	55.76	55.47	55.60
2827	AMEX	DBJP	Mon, May 8, 2023	55.07	55.07	54.88	55.04
2826	AMEX	DBJP	Fri, May 5, 2023	54.51	55.15	54.51	55.04
2825	AMEX	DBJP	Thu, May 4, 2023	54.20	54.20	53.90	54.01
2824	AMEX	DBJP	Wed, May 3, 2023	54.36	54.72	54.33	54.33
2823	AMEX	DBJP	Tue, May 2, 2023	54.91	54.91	54.21	54.55
2822	AMEX	DBJP	Mon, May 1, 2023	55.19	55.39	55.15	55.39
2821	AMEX	DBJP	Fri, Apr 28, 2023	54.50	54.82	54.45	54.79
2820	AMEX	DBJP	Thu, Apr 27, 2023	54.04	54.37	54.04	54.37
2819	AMEX	DBJP	Wed, Apr 26, 2023	53.55	53.70	53.20	53.20
2818	AMEX	DBJP	Tue, Apr 25, 2023	54.05	54.08	53.54	53.54
2817	AMEX	DBJP	Mon, Apr 24, 2023	54.16	54.29	54.09	54.19
2816	AMEX	DBJP	Fri, Apr 21, 2023	53.97	54.23	53.97	54.14
2815	AMEX	DBJP	Thu, Apr 20, 2023	53.00	54.00	53.00	53.94
2814	AMEX	DBJP	Wed, Apr 19, 2023	53.71	54.03	53.65	53.91
2813	AMEX	DBJP	Tue, Apr 18, 2023	54.24	54.24	53.95	54.10
2812	AMEX	DBJP	Mon, Apr 17, 2023	53.74	53.88	53.66	53.85
2811	AMEX	DBJP	Fri, Apr 14, 2023	53.39	53.66	53.30	53.48
2810	AMEX	DBJP	Thu, Apr 13, 2023	53.09	53.59	53.02	53.47
2809	AMEX	DBJP	Wed, Apr 12, 2023	53.03	53.15	52.84	52.86
2808	AMEX	DBJP	Tue, Apr 11, 2023	52.73	53.00	52.71	52.88
2807	AMEX	DBJP	Mon, Apr 10, 2023	52.17	52.67	52.17	52.67
2806	AMEX	DBJP	Thu, Apr 6, 2023	52.05	52.14	51.98	52.09
2805	AMEX	DBJP	Wed, Apr 5, 2023	51.98	52.14	51.87	52.10
2804	AMEX	DBJP	Tue, Apr 4, 2023	53.31	53.44	52.87	53.00
2803	AMEX	DBJP	Mon, Apr 3, 2023	53.27	53.37	52.99	53.34
2802	AMEX	DBJP	Fri, Mar 31, 2023	52.95	53.21	52.95	53.21
2801	AMEX	DBJP	Thu, Mar 30, 2023	52.61	52.67	52.50	52.54
2800	AMEX	DBJP	Wed, Mar 29, 2023	52.18	52.31	52.15	52.31
2799	AMEX	DBJP	Tue, Mar 28, 2023	51.33	51.44	51.12	51.32
2798	AMEX	DBJP	Mon, Mar 27, 2023	51.40	51.56	51.33	51.49
2797	AMEX	DBJP	Fri, Mar 24, 2023	50.84	50.86	50.84	50.85
2796	AMEX	DBJP	Thu, Mar 23, 2023	51.21	51.43	50.72	50.72
2795	AMEX	DBJP	Wed, Mar 22, 2023	51.45	51.45	50.73	50.73
2794	AMEX	DBJP	Tue, Mar 21, 2023	51.00	51.32	51.00	51.31
2793	AMEX	DBJP	Mon, Mar 20, 2023	50.38	50.78	50.38	50.57
2792	AMEX	DBJP	Fri, Mar 17, 2023	50.22	50.28	50.09	50.09
2791	AMEX	DBJP	Thu, Mar 16, 2023	49.83	50.88	49.83	50.88
2790	AMEX	DBJP	Wed, Mar 15, 2023	49.70	49.95	49.29	49.74
2789	AMEX	DBJP	Tue, Mar 14, 2023	51.02	51.27	50.94	51.21
2788	AMEX	DBJP	Mon, Mar 13, 2023	50.90	51.24	50.90	51.12
2787	AMEX	DBJP	Fri, Mar 10, 2023	52.87	52.87	52.09	52.09
2786	AMEX	DBJP	Thu, Mar 9, 2023	53.78	53.90	53.22	53.22
2785	AMEX	DBJP	Wed, Mar 8, 2023	53.54	53.74	53.52	53.74
2784	AMEX	DBJP	Tue, Mar 7, 2023	53.25	53.30	53.07	53.07
2783	AMEX	DBJP	Mon, Mar 6, 2023	53.12	53.19	53.00	53.19
2782	AMEX	DBJP	Fri, Mar 3, 2023	52.64	53.08	52.64	52.96
2781	AMEX	DBJP	Thu, Mar 2, 2023	51.92	52.11	51.92	52.11
2780	AMEX	DBJP	Wed, Mar 1, 2023	51.88	51.94	51.78	51.87
2779	AMEX	DBJP	Tue, Feb 28, 2023	51.93	51.99	51.67	51.83
2778	AMEX	DBJP	Mon, Feb 27, 2023	51.92	51.93	51.82	51.91
2777	AMEX	DBJP	Fri, Feb 24, 2023	51.47	51.53	51.36	51.53
2776	AMEX	DBJP	Thu, Feb 23, 2023	51.49	51.63	51.33	51.62
2775	AMEX	DBJP	Wed, Feb 22, 2023	51.40	51.40	51.13	51.23
2774	AMEX	DBJP	Tue, Feb 21, 2023	51.88	51.94	51.58	51.59
2773	AMEX	DBJP	Fri, Feb 17, 2023	51.75	51.92	51.75	51.92
2772	AMEX	DBJP	Thu, Feb 16, 2023	51.79	51.97	51.78	51.82
2771	AMEX	DBJP	Wed, Feb 15, 2023	51.79	52.06	51.79	52.04
2770	AMEX	DBJP	Tue, Feb 14, 2023	51.97	52.17	51.88	52.09
2769	AMEX	DBJP	Mon, Feb 13, 2023	51.71	52.08	51.71	52.07
2768	AMEX	DBJP	Fri, Feb 10, 2023	51.65	51.80	51.58	51.80
2767	AMEX	DBJP	Thu, Feb 9, 2023	51.87	51.87	51.57	51.57
2766	AMEX	DBJP	Wed, Feb 8, 2023	51.55	51.60	51.30	51.38
2765	AMEX	DBJP	Tue, Feb 7, 2023	51.44	51.84	51.35	51.84
2764	AMEX	DBJP	Mon, Feb 6, 2023	51.65	51.66	51.49	51.64
2763	AMEX	DBJP	Fri, Feb 3, 2023	51.43	51.66	51.38	51.55
2762	AMEX	DBJP	Thu, Feb 2, 2023	51.16	51.23	51.03	51.19
2761	AMEX	DBJP	Wed, Feb 1, 2023	51.12	51.41	50.96	51.32
2760	AMEX	DBJP	Tue, Jan 31, 2023	51.24	51.68	51.19	51.67
2759	AMEX	DBJP	Mon, Jan 30, 2023	51.60	51.77	51.59	51.60
2758	AMEX	DBJP	Fri, Jan 27, 2023	51.53	51.75	51.43	51.68
2757	AMEX	DBJP	Thu, Jan 26, 2023	51.61	51.69	51.46	51.67
2756	AMEX	DBJP	Wed, Jan 25, 2023	51.25	51.49	51.25	51.49
2755	AMEX	DBJP	Tue, Jan 24, 2023	51.03	51.17	51.03	51.10
2754	AMEX	DBJP	Mon, Jan 23, 2023	50.91	50.94	50.81	50.94
2753	AMEX	DBJP	Fri, Jan 20, 2023	50.39	50.63	50.39	50.63
2752	AMEX	DBJP	Thu, Jan 19, 2023	49.57	49.75	49.55	49.64
2751	AMEX	DBJP	Wed, Jan 18, 2023	50.03	50.07	49.79	49.79
2750	AMEX	DBJP	Tue, Jan 17, 2023	49.57	49.67	49.45	49.59
2749	AMEX	DBJP	Fri, Jan 13, 2023	48.65	48.98	48.65	48.98
2748	AMEX	DBJP	Thu, Jan 12, 2023	49.33	49.33	49.02	49.28
2747	AMEX	DBJP	Wed, Jan 11, 2023	49.31	49.42	49.16	49.42
2746	AMEX	DBJP	Tue, Jan 10, 2023	48.68	48.84	48.68	48.84
2745	AMEX	DBJP	Mon, Jan 9, 2023	48.91	49.15	48.70	48.71
2744	AMEX	DBJP	Fri, Jan 6, 2023	48.53	48.81	48.53	48.76
2743	AMEX	DBJP	Thu, Jan 5, 2023	48.10	48.27	48.05	48.05
2742	AMEX	DBJP	Wed, Jan 4, 2023	48.18	48.54	48.15	48.39
2741	AMEX	DBJP	Tue, Jan 3, 2023	48.27	48.33	48.16	48.32
2740	AMEX	DBJP	Fri, Dec 30, 2022	48.37	48.54	48.05	48.05
2739	AMEX	DBJP	Thu, Dec 29, 2022	49.36	49.41	49.27	49.27
2738	AMEX	DBJP	Wed, Dec 28, 2022	49.34	49.34	48.89	48.89
2737	AMEX	DBJP	Tue, Dec 27, 2022	49.16	49.16	48.98	49.14
2736	AMEX	DBJP	Fri, Dec 23, 2022	48.80	49.09	48.80	49.05
2735	AMEX	DBJP	Thu, Dec 22, 2022	48.81	48.81	48.39	48.73
2734	AMEX	DBJP	Wed, Dec 21, 2022	49.09	49.09	48.86	48.92
2733	AMEX	DBJP	Tue, Dec 20, 2022	48.99	49.20	48.75	48.80
2732	AMEX	DBJP	Mon, Dec 19, 2022	50.24	50.24	50.06	50.11
2731	AMEX	DBJP	Fri, Dec 16, 2022	50.09	50.34	50.06	50.34
2730	AMEX	DBJP	Thu, Dec 15, 2022	50.77	50.77	50.59	50.59
2729	AMEX	DBJP	Wed, Dec 14, 2022	51.14	51.29	50.89	50.98
2728	AMEX	DBJP	Tue, Dec 13, 2022	51.42	51.49	51.12	51.15
2727	AMEX	DBJP	Mon, Dec 12, 2022	51.11	51.27	50.85	51.27
2726	AMEX	DBJP	Fri, Dec 9, 2022	50.83	51.04	50.81	50.87
2725	AMEX	DBJP	Thu, Dec 8, 2022	50.37	50.78	50.26	50.78
2724	AMEX	DBJP	Wed, Dec 7, 2022	50.36	50.48	50.21	50.33
2723	AMEX	DBJP	Tue, Dec 6, 2022	50.51	50.51	50.12	50.34
2722	AMEX	DBJP	Mon, Dec 5, 2022	50.39	50.58	50.21	50.33
2721	AMEX	DBJP	Fri, Dec 2, 2022	50.22	50.68	50.22	50.38
2720	AMEX	DBJP	Thu, Dec 1, 2022	51.57	51.57	51.10	51.19
2719	AMEX	DBJP	Wed, Nov 30, 2022	51.56	51.95	51.36	51.94
2718	AMEX	DBJP	Tue, Nov 29, 2022	51.61	51.61	51.56	51.56
2717	AMEX	DBJP	Mon, Nov 28, 2022	52.22	52.22	51.86	51.89
2716	AMEX	DBJP	Fri, Nov 25, 2022	52.39	52.48	52.39	52.42
2715	AMEX	DBJP	Wed, Nov 23, 2022	52.28	52.28	52.13	52.14
2714	AMEX	DBJP	Tue, Nov 22, 2022	51.90	52.19	51.90	52.14
2713	AMEX	DBJP	Mon, Nov 21, 2022	51.14	51.43	51.14	51.32
2712	AMEX	DBJP	Fri, Nov 18, 2022	51.19	51.19	51.00	51.19
2711	AMEX	DBJP	Thu, Nov 17, 2022	50.66	51.06	50.65	51.05
2710	AMEX	DBJP	Wed, Nov 16, 2022	50.91	50.91	50.77	50.84
2709	AMEX	DBJP	Tue, Nov 15, 2022	51.20	51.41	50.96	50.96
2708	AMEX	DBJP	Mon, Nov 14, 2022	50.94	51.13	50.93	50.93
2707	AMEX	DBJP	Fri, Nov 11, 2022	51.11	51.13	50.91	51.13
2706	AMEX	DBJP	Thu, Nov 10, 2022	50.54	51.01	50.52	50.98
2705	AMEX	DBJP	Wed, Nov 9, 2022	50.18	50.34	49.91	50.09
2704	AMEX	DBJP	Tue, Nov 8, 2022	50.54	50.82	50.50	50.50
2703	AMEX	DBJP	Mon, Nov 7, 2022	50.07	50.23	49.98	50.17
2702	AMEX	DBJP	Fri, Nov 4, 2022	49.78	49.89	49.62	49.89
2701	AMEX	DBJP	Thu, Nov 3, 2022	49.28	49.67	49.28	49.40
2700	AMEX	DBJP	Wed, Nov 2, 2022	49.87	49.96	49.38	49.55
2699	AMEX	DBJP	Tue, Nov 1, 2022	50.01	50.04	49.75	49.89
2698	AMEX	DBJP	Mon, Oct 31, 2022	49.49	49.69	49.49	49.66
2697	AMEX	DBJP	Fri, Oct 28, 2022	49.00	49.50	49.00	49.48
2696	AMEX	DBJP	Thu, Oct 27, 2022	48.98	49.08	48.64	48.73
2695	AMEX	DBJP	Wed, Oct 26, 2022	49.45	49.54	49.30	49.30
2694	AMEX	DBJP	Tue, Oct 25, 2022	49.03	49.50	49.03	49.50
2693	AMEX	DBJP	Mon, Oct 24, 2022	48.60	48.73	48.60	48.70
2692	AMEX	DBJP	Fri, Oct 21, 2022	48.36	48.71	48.30	48.70
2691	AMEX	DBJP	Thu, Oct 20, 2022	48.88	48.97	48.56	48.65
2690	AMEX	DBJP	Wed, Oct 19, 2022	48.56	48.56	48.39	48.52
2689	AMEX	DBJP	Tue, Oct 18, 2022	48.62	48.64	48.39	48.54
2688	AMEX	DBJP	Mon, Oct 17, 2022	48.47	48.71	48.47	48.68
2687	AMEX	DBJP	Fri, Oct 14, 2022	48.59	48.69	48.09	48.09
2686	AMEX	DBJP	Thu, Oct 13, 2022	46.81	48.32	46.81	48.31
2685	AMEX	DBJP	Wed, Oct 12, 2022	47.73	47.94	47.73	47.83
2684	AMEX	DBJP	Tue, Oct 11, 2022	47.89	48.20	47.76	47.84
2683	AMEX	DBJP	Mon, Oct 10, 2022	48.06	48.33	48.06	48.20
2682	AMEX	DBJP	Fri, Oct 7, 2022	48.47	48.47	48.18	48.28
2681	AMEX	DBJP	Thu, Oct 6, 2022	48.89	48.96	48.68	48.68
2680	AMEX	DBJP	Wed, Oct 5, 2022	48.89	49.00	48.78	48.92
2679	AMEX	DBJP	Tue, Oct 4, 2022	48.84	49.35	48.84	49.22
2678	AMEX	DBJP	Mon, Oct 3, 2022	47.56	48.17	47.55	48.03
2677	AMEX	DBJP	Fri, Sep 30, 2022	47.18	47.46	47.05	47.06
2676	AMEX	DBJP	Thu, Sep 29, 2022	47.48	47.52	47.17	47.44
2675	AMEX	DBJP	Wed, Sep 28, 2022	47.13	47.77	47.07	47.76
2674	AMEX	DBJP	Tue, Sep 27, 2022	47.45	47.48	46.94	47.16
2673	AMEX	DBJP	Mon, Sep 26, 2022	47.32	47.52	47.11	47.45
2672	AMEX	DBJP	Fri, Sep 23, 2022	47.79	47.79	47.43	47.62
2671	AMEX	DBJP	Thu, Sep 22, 2022	48.19	48.30	48.10	48.30
2670	AMEX	DBJP	Wed, Sep 21, 2022	48.79	48.93	48.47	48.50
2669	AMEX	DBJP	Tue, Sep 20, 2022	49.04	49.04	48.88	49.00
2668	AMEX	DBJP	Mon, Sep 19, 2022	48.97	49.31	48.97	49.28
2667	AMEX	DBJP	Fri, Sep 16, 2022	49.03	49.05	49.00	49.03
2666	AMEX	DBJP	Thu, Sep 15, 2022	49.46	49.46	49.21	49.28
2665	AMEX	DBJP	Wed, Sep 14, 2022	49.44	49.53	49.37	49.51
2664	AMEX	DBJP	Tue, Sep 13, 2022	49.83	49.86	49.25	49.28
2663	AMEX	DBJP	Mon, Sep 12, 2022	50.25	50.46	50.25	50.31
2662	AMEX	DBJP	Fri, Sep 9, 2022	49.95	50.24	49.95	50.24
2661	AMEX	DBJP	Thu, Sep 8, 2022	49.39	49.71	49.39	49.71
2660	AMEX	DBJP	Wed, Sep 7, 2022	49.00	49.13	48.98	49.12
2659	AMEX	DBJP	Tue, Sep 6, 2022	48.98	49.08	48.82	48.94
2658	AMEX	DBJP	Fri, Sep 2, 2022	49.16	49.33	48.66	48.78
2657	AMEX	DBJP	Thu, Sep 1, 2022	49.00	49.25	48.93	49.25
2656	AMEX	DBJP	Wed, Aug 31, 2022	49.68	49.78	49.44	49.44
2655	AMEX	DBJP	Tue, Aug 30, 2022	49.96	49.96	49.51	49.58
2654	AMEX	DBJP	Mon, Aug 29, 2022	49.50	49.69	49.50	49.58
2653	AMEX	DBJP	Fri, Aug 26, 2022	50.26	50.35	49.67	49.67
2652	AMEX	DBJP	Thu, Aug 25, 2022	50.17	50.43	50.17	50.43
2651	AMEX	DBJP	Wed, Aug 24, 2022	50.03	50.18	50.03	50.17
2650	AMEX	DBJP	Tue, Aug 23, 2022	50.09	50.20	49.99	50.04
2649	AMEX	DBJP	Mon, Aug 22, 2022	50.37	50.37	50.17	50.22
2648	AMEX	DBJP	Fri, Aug 19, 2022	50.62	50.62	50.38	50.45
2647	AMEX	DBJP	Thu, Aug 18, 2022	50.78	50.94	50.70	50.91
2646	AMEX	DBJP	Wed, Aug 17, 2022	50.72	50.99	50.70	50.90
2645	AMEX	DBJP	Tue, Aug 16, 2022	50.40	50.68	50.39	50.60
2644	AMEX	DBJP	Mon, Aug 15, 2022	50.23	50.59	50.23	50.57
2643	AMEX	DBJP	Fri, Aug 12, 2022	50.25	50.36	50.16	50.36
2642	AMEX	DBJP	Thu, Aug 11, 2022	49.70	49.70	49.48	49.59
2641	AMEX	DBJP	Wed, Aug 10, 2022	49.37	49.51	49.36	49.51
2640	AMEX	DBJP	Tue, Aug 9, 2022	48.98	49.02	48.96	48.96
2639	AMEX	DBJP	Mon, Aug 8, 2022	49.75	49.75	49.44	49.44
2638	AMEX	DBJP	Fri, Aug 5, 2022	49.53	49.53	49.26	49.43
2637	AMEX	DBJP	Thu, Aug 4, 2022	49.03	49.12	48.96	48.96
2636	AMEX	DBJP	Wed, Aug 3, 2022	49.15	49.41	49.15	49.41
2635	AMEX	DBJP	Tue, Aug 2, 2022	49.02	49.37	49.01	49.17
2634	AMEX	DBJP	Mon, Aug 1, 2022	49.49	49.70	49.41	49.57
2633	AMEX	DBJP	Fri, Jul 29, 2022	49.23	49.54	49.23	49.48
2632	AMEX	DBJP	Thu, Jul 28, 2022	49.24	49.45	49.22	49.45
2631	AMEX	DBJP	Wed, Jul 27, 2022	49.37	49.79	49.35	49.69
2630	AMEX	DBJP	Tue, Jul 26, 2022	49.10	49.10	48.91	49.01
2629	AMEX	DBJP	Mon, Jul 25, 2022	49.34	49.43	49.28	49.43
2628	AMEX	DBJP	Fri, Jul 22, 2022	49.47	49.47	49.14	49.16
2627	AMEX	DBJP	Thu, Jul 21, 2022	49.50	49.57	49.27	49.57
2626	AMEX	DBJP	Wed, Jul 20, 2022	49.17	49.29	49.06	49.09
2625	AMEX	DBJP	Tue, Jul 19, 2022	48.87	48.96	48.84	48.96
2624	AMEX	DBJP	Mon, Jul 18, 2022	48.59	48.68	48.21	48.21
2623	AMEX	DBJP	Fri, Jul 15, 2022	48.22	48.27	48.20	48.27
2622	AMEX	DBJP	Thu, Jul 14, 2022	47.70	47.97	47.70	47.89
2621	AMEX	DBJP	Wed, Jul 13, 2022	47.45	47.88	47.45	47.82
2620	AMEX	DBJP	Tue, Jul 12, 2022	47.79	48.07	47.79	47.89
2619	AMEX	DBJP	Mon, Jul 11, 2022	48.48	48.48	48.09	48.13
2618	AMEX	DBJP	Fri, Jul 8, 2022	48.23	48.34	48.23	48.32
2617	AMEX	DBJP	Thu, Jul 7, 2022	47.68	48.03	47.68	48.01
2616	AMEX	DBJP	Wed, Jul 6, 2022	47.10	47.34	46.97	47.27
2615	AMEX	DBJP	Tue, Jul 5, 2022	46.83	47.23	46.66	47.23
2614	AMEX	DBJP	Fri, Jul 1, 2022	46.89	47.37	46.67	47.36
2613	AMEX	DBJP	Thu, Jun 30, 2022	47.05	47.30	46.79	47.30
2612	AMEX	DBJP	Wed, Jun 29, 2022	47.70	47.82	47.66	47.71
2611	AMEX	DBJP	Tue, Jun 28, 2022	48.47	48.56	47.69	47.69
2610	AMEX	DBJP	Mon, Jun 27, 2022	47.61	47.74	47.53	47.60
2609	AMEX	DBJP	Fri, Jun 24, 2022	47.36	47.85	47.36	47.85
2608	AMEX	DBJP	Thu, Jun 23, 2022	47.17	47.21	46.97	46.84
2607	AMEX	DBJP	Wed, Jun 22, 2022	47.19	47.60	47.19	47.47
2606	AMEX	DBJP	Tue, Jun 21, 2022	47.57	47.82	47.52	47.82
2605	AMEX	DBJP	Fri, Jun 17, 2022	46.78	46.98	46.68	46.78
2604	AMEX	DBJP	Thu, Jun 16, 2022	46.40	46.41	46.19	46.27
2603	AMEX	DBJP	Wed, Jun 15, 2022	47.36	47.61	47.31	47.61
2602	AMEX	DBJP	Tue, Jun 14, 2022	47.66	47.80	47.37	47.55
2601	AMEX	DBJP	Mon, Jun 13, 2022	47.90	47.90	47.55	47.63
2600	AMEX	DBJP	Fri, Jun 10, 2022	49.36	49.36	48.85	48.96
2599	AMEX	DBJP	Thu, Jun 9, 2022	50.25	50.30	49.71	49.73
2598	AMEX	DBJP	Wed, Jun 8, 2022	50.14	50.21	50.03	50.07
2597	AMEX	DBJP	Tue, Jun 7, 2022	49.58	50.12	49.58	50.12
2596	AMEX	DBJP	Mon, Jun 6, 2022	49.74	49.79	49.54	49.74
2595	AMEX	DBJP	Fri, Jun 3, 2022	49.07	49.16	48.96	49.08
2594	AMEX	DBJP	Thu, Jun 2, 2022	49.21	49.72	49.21	49.71
2593	AMEX	DBJP	Wed, Jun 1, 2022	49.54	49.60	49.24	49.35
2592	AMEX	DBJP	Tue, May 31, 2022	48.75	48.91	48.71	48.80
2591	AMEX	DBJP	Fri, May 27, 2022	48.54	48.73	48.54	48.73
2590	AMEX	DBJP	Thu, May 26, 2022	48.14	48.61	48.14	48.47
2589	AMEX	DBJP	Wed, May 25, 2022	48.06	48.15	47.91	48.11
2588	AMEX	DBJP	Tue, May 24, 2022	47.80	47.82	47.54	47.82
2587	AMEX	DBJP	Mon, May 23, 2022	48.51	48.51	48.30	48.41
2586	AMEX	DBJP	Fri, May 20, 2022	47.94	47.97	47.43	47.90
2585	AMEX	DBJP	Thu, May 19, 2022	47.05	47.50	47.05	47.24
2584	AMEX	DBJP	Wed, May 18, 2022	47.84	47.84	46.97	47.02
2583	AMEX	DBJP	Tue, May 17, 2022	47.70	48.04	47.67	48.04
2582	AMEX	DBJP	Mon, May 16, 2022	47.40	47.69	47.37	47.51
2581	AMEX	DBJP	Fri, May 13, 2022	47.43	47.86	47.43	47.75
2580	AMEX	DBJP	Thu, May 12, 2022	46.50	46.52	46.15	46.51
2579	AMEX	DBJP	Wed, May 11, 2022	46.98	47.37	46.51	46.53
2578	AMEX	DBJP	Tue, May 10, 2022	47.40	47.56	46.97	47.24
2577	AMEX	DBJP	Mon, May 9, 2022	47.76	47.84	47.15	47.15
2576	AMEX	DBJP	Fri, May 6, 2022	48.58	48.61	48.22	48.61
2575	AMEX	DBJP	Thu, May 5, 2022	49.09	49.09	48.08	48.17
2574	AMEX	DBJP	Wed, May 4, 2022	48.60	49.27	48.27	49.24
2573	AMEX	DBJP	Tue, May 3, 2022	48.50	48.86	48.43	48.76
2572	AMEX	DBJP	Mon, May 2, 2022	48.16	48.41	47.90	48.39
2571	AMEX	DBJP	Fri, Apr 29, 2022	49.28	49.28	48.23	48.23
2570	AMEX	DBJP	Thu, Apr 28, 2022	48.69	49.27	48.67	49.15
2569	AMEX	DBJP	Wed, Apr 27, 2022	47.42	47.67	47.42	47.51
2568	AMEX	DBJP	Tue, Apr 26, 2022	47.30	47.30	46.99	46.99
2567	AMEX	DBJP	Mon, Apr 25, 2022	47.81	48.13	47.50	48.09
2566	AMEX	DBJP	Fri, Apr 22, 2022	48.58	48.62	48.01	48.01
2565	AMEX	DBJP	Thu, Apr 21, 2022	49.44	49.44	48.65	48.65
2564	AMEX	DBJP	Wed, Apr 20, 2022	48.87	48.90	48.74	48.75
2563	AMEX	DBJP	Tue, Apr 19, 2022	48.31	48.77	48.31	48.77
2562	AMEX	DBJP	Mon, Apr 18, 2022	48.02	48.03	48.02	48.03
2561	AMEX	DBJP	Thu, Apr 14, 2022	48.50	48.50	48.24	48.24
2560	AMEX	DBJP	Wed, Apr 13, 2022	48.20	48.24	48.19	48.21
2559	AMEX	DBJP	Tue, Apr 12, 2022	47.84	47.84	47.36	47.51
2558	AMEX	DBJP	Mon, Apr 11, 2022	48.25	48.39	48.07	48.07
2557	AMEX	DBJP	Fri, Apr 8, 2022	48.59	48.59	48.39	48.39
2556	AMEX	DBJP	Thu, Apr 7, 2022	48.37	48.70	48.20	48.52
2555	AMEX	DBJP	Wed, Apr 6, 2022	48.70	48.76	48.47	48.64
2554	AMEX	DBJP	Tue, Apr 5, 2022	49.44	49.44	49.16	49.27
2553	AMEX	DBJP	Mon, Apr 4, 2022	50.02	50.24	50.02	50.19
2552	AMEX	DBJP	Fri, Apr 1, 2022	49.81	49.81	49.42	49.72
2551	AMEX	DBJP	Thu, Mar 31, 2022	49.54	49.60	49.02	49.02
2550	AMEX	DBJP	Wed, Mar 30, 2022	50.01	50.03	49.51	49.70
2549	AMEX	DBJP	Tue, Mar 29, 2022	50.60	50.60	50.17	50.58
2548	AMEX	DBJP	Mon, Mar 28, 2022	49.87	50.02	49.74	50.02
2547	AMEX	DBJP	Fri, Mar 25, 2022	50.00	50.12	49.91	50.12
2546	AMEX	DBJP	Thu, Mar 24, 2022	50.10	50.19	50.10	50.19
2545	AMEX	DBJP	Wed, Mar 23, 2022	49.38	49.51	49.25	49.25
2544	AMEX	DBJP	Tue, Mar 22, 2022	49.35	49.44	49.24	49.40
2543	AMEX	DBJP	Mon, Mar 21, 2022	48.86	48.91	48.54	48.54
2542	AMEX	DBJP	Fri, Mar 18, 2022	48.16	48.72	48.16	48.66
2541	AMEX	DBJP	Thu, Mar 17, 2022	47.58	47.83	47.49	47.83
2540	AMEX	DBJP	Wed, Mar 16, 2022	47.02	47.39	46.98	47.39
2539	AMEX	DBJP	Tue, Mar 15, 2022	45.68	46.31	45.67	46.31
2538	AMEX	DBJP	Mon, Mar 14, 2022	45.72	45.78	45.34	45.58
2537	AMEX	DBJP	Fri, Mar 11, 2022	45.83	45.83	45.08	45.08
2536	AMEX	DBJP	Thu, Mar 10, 2022	45.36	45.62	45.18	45.33
2535	AMEX	DBJP	Wed, Mar 9, 2022	44.96	45.41	44.96	45.37
2534	AMEX	DBJP	Tue, Mar 8, 2022	44.34	44.37	43.99	44.21
2533	AMEX	DBJP	Mon, Mar 7, 2022	45.42	45.42	44.65	44.65
2532	AMEX	DBJP	Fri, Mar 4, 2022	46.11	46.16	45.87	46.07
2531	AMEX	DBJP	Thu, Mar 3, 2022	47.26	47.26	46.78	46.91
2530	AMEX	DBJP	Wed, Mar 2, 2022	46.99	47.26	46.85	47.14
2529	AMEX	DBJP	Tue, Mar 1, 2022	47.36	47.36	46.71	46.78
2528	AMEX	DBJP	Mon, Feb 28, 2022	47.50	47.91	47.32	47.56
2527	AMEX	DBJP	Fri, Feb 25, 2022	47.64	48.17	47.64	48.17
2526	AMEX	DBJP	Thu, Feb 24, 2022	46.17	47.01	46.00	47.01
2525	AMEX	DBJP	Wed, Feb 23, 2022	47.57	47.58	47.08	47.16
2524	AMEX	DBJP	Tue, Feb 22, 2022	47.83	47.86	47.47	47.64
2523	AMEX	DBJP	Fri, Feb 18, 2022	48.11	48.20	47.92	47.99
2522	AMEX	DBJP	Thu, Feb 17, 2022	48.40	48.44	48.04	48.04
2521	AMEX	DBJP	Wed, Feb 16, 2022	48.73	49.06	48.65	48.99
2520	AMEX	DBJP	Tue, Feb 15, 2022	48.91	49.05	48.91	49.05
2519	AMEX	DBJP	Mon, Feb 14, 2022	48.48	48.50	48.26	48.46
2518	AMEX	DBJP	Fri, Feb 11, 2022	49.09	49.15	48.46	48.46
2517	AMEX	DBJP	Thu, Feb 10, 2022	49.04	49.52	48.96	49.04
2516	AMEX	DBJP	Wed, Feb 9, 2022	49.47	49.64	49.43	49.56
2515	AMEX	DBJP	Tue, Feb 8, 2022	48.65	49.01	48.65	48.90
2514	AMEX	DBJP	Mon, Feb 7, 2022	48.58	48.78	48.49	48.53
2513	AMEX	DBJP	Fri, Feb 4, 2022	48.32	48.65	48.28	48.44
2512	AMEX	DBJP	Thu, Feb 3, 2022	48.33	48.51	47.97	47.97
2511	AMEX	DBJP	Wed, Feb 2, 2022	48.80	48.81	48.56	48.77
2510	AMEX	DBJP	Tue, Feb 1, 2022	48.11	48.17	47.90	48.17
2509	AMEX	DBJP	Mon, Jan 31, 2022	47.82	48.32	47.73	48.32
2508	AMEX	DBJP	Fri, Jan 28, 2022	46.83	47.35	46.77	47.35
2507	AMEX	DBJP	Thu, Jan 27, 2022	47.45	47.45	47.06	47.24
2506	AMEX	DBJP	Wed, Jan 26, 2022	48.24	48.25	47.51	47.66
2505	AMEX	DBJP	Tue, Jan 25, 2022	47.86	48.19	47.54	48.08
2504	AMEX	DBJP	Mon, Jan 24, 2022	48.03	48.26	47.29	48.25
2503	AMEX	DBJP	Fri, Jan 21, 2022	48.74	48.79	48.29	48.31
2502	AMEX	DBJP	Thu, Jan 20, 2022	49.14	49.39	48.65	48.65
2501	AMEX	DBJP	Wed, Jan 19, 2022	49.35	49.36	48.91	48.91
2500	AMEX	DBJP	Tue, Jan 18, 2022	49.79	49.87	49.64	49.71
2499	AMEX	DBJP	Fri, Jan 14, 2022	50.08	50.34	50.07	50.32
2498	AMEX	DBJP	Thu, Jan 13, 2022	50.83	50.83	50.24	50.28
2497	AMEX	DBJP	Wed, Jan 12, 2022	51.10	51.19	50.89	51.07
2496	AMEX	DBJP	Tue, Jan 11, 2022	50.41	50.70	50.22	50.70
2495	AMEX	DBJP	Mon, Jan 10, 2022	50.34	50.34	49.74	50.32
2494	AMEX	DBJP	Fri, Jan 7, 2022	50.40	50.54	50.16	50.49
2493	AMEX	DBJP	Thu, Jan 6, 2022	50.91	51.02	50.87	50.98
2492	AMEX	DBJP	Wed, Jan 5, 2022	51.84	51.96	51.38	51.38
2491	AMEX	DBJP	Tue, Jan 4, 2022	51.57	51.76	51.52	51.71
2490	AMEX	DBJP	Mon, Jan 3, 2022	50.65	50.72	50.51	50.67
2489	AMEX	DBJP	Fri, Dec 31, 2021	50.41	50.70	50.41	50.56
2488	AMEX	DBJP	Thu, Dec 30, 2021	50.62	50.71	50.43	50.43
2487	AMEX	DBJP	Wed, Dec 29, 2021	50.39	50.52	50.32	50.52
2486	AMEX	DBJP	Tue, Dec 28, 2021	50.69	50.82	50.66	50.73
2485	AMEX	DBJP	Mon, Dec 27, 2021	50.34	50.71	50.34	50.65
2484	AMEX	DBJP	Thu, Dec 23, 2021	50.32	50.53	50.32	50.53
2483	AMEX	DBJP	Wed, Dec 22, 2021	49.78	50.17	49.78	50.17
2482	AMEX	DBJP	Tue, Dec 21, 2021	49.87	50.15	49.86	50.08
2481	AMEX	DBJP	Mon, Dec 20, 2021	49.28	49.76	49.28	49.76
2480	AMEX	DBJP	Fri, Dec 17, 2021	50.08	50.33	50.08	50.10
2479	AMEX	DBJP	Thu, Dec 16, 2021	50.98	50.98	50.68	50.67
2478	AMEX	DBJP	Wed, Dec 15, 2021	50.17	50.78	50.10	50.73
2477	AMEX	DBJP	Tue, Dec 14, 2021	49.49	49.86	49.47	49.72
2476	AMEX	DBJP	Mon, Dec 13, 2021	49.90	49.90	49.68	49.77
2475	AMEX	DBJP	Fri, Dec 10, 2021	50.04	50.23	50.04	50.17
2474	AMEX	DBJP	Thu, Dec 9, 2021	50.18	50.32	49.98	50.13
2473	AMEX	DBJP	Wed, Dec 8, 2021	50.55	50.71	50.55	50.67
2472	AMEX	DBJP	Tue, Dec 7, 2021	50.50	50.64	50.50	50.64
2471	AMEX	DBJP	Mon, Dec 6, 2021	49.16	49.41	49.16	49.41
2470	AMEX	DBJP	Fri, Dec 3, 2021	48.79	49.04	48.79	49.04
2469	AMEX	DBJP	Thu, Dec 2, 2021	48.42	49.05	48.42	48.93
2468	AMEX	DBJP	Wed, Dec 1, 2021	49.37	49.37	48.12	48.12
2467	AMEX	DBJP	Tue, Nov 30, 2021	48.40	48.58	48.13	48.49
2466	AMEX	DBJP	Mon, Nov 29, 2021	49.56	49.62	49.27	49.44
2465	AMEX	DBJP	Fri, Nov 26, 2021	49.72	49.72	49.00	49.16
2464	AMEX	DBJP	Wed, Nov 24, 2021	51.14	51.30	51.08	51.30
2463	AMEX	DBJP	Tue, Nov 23, 2021	51.64	51.82	51.52	51.82
2462	AMEX	DBJP	Mon, Nov 22, 2021	51.75	51.92	51.64	51.64
2461	AMEX	DBJP	Fri, Nov 19, 2021	51.40	51.55	51.35	51.53
2460	AMEX	DBJP	Thu, Nov 18, 2021	51.42	51.52	51.33	51.50
2459	AMEX	DBJP	Wed, Nov 17, 2021	51.49	51.49	51.22	51.33
2458	AMEX	DBJP	Tue, Nov 16, 2021	51.69	51.91	51.69	51.90
2457	AMEX	DBJP	Mon, Nov 15, 2021	51.65	51.71	51.60	51.68
2456	AMEX	DBJP	Fri, Nov 12, 2021	51.52	51.59	51.51	51.59
2455	AMEX	DBJP	Thu, Nov 11, 2021	50.99	51.02	50.96	50.99
2454	AMEX	DBJP	Wed, Nov 10, 2021	50.79	51.10	50.57	50.61
2453	AMEX	DBJP	Tue, Nov 9, 2021	50.95	50.95	50.87	50.93
2452	AMEX	DBJP	Mon, Nov 8, 2021	51.35	51.42	51.33	51.39
2451	AMEX	DBJP	Fri, Nov 5, 2021	51.63	51.68	51.47	51.57
2450	AMEX	DBJP	Thu, Nov 4, 2021	51.53	51.66	51.46	51.66
2449	AMEX	DBJP	Wed, Nov 3, 2021	51.06	51.55	50.94	51.41
2448	AMEX	DBJP	Tue, Nov 2, 2021	51.07	51.18	51.03	51.11
2447	AMEX	DBJP	Mon, Nov 1, 2021	51.18	51.32	51.18	51.22
2446	AMEX	DBJP	Fri, Oct 29, 2021	50.39	50.47	50.36	50.47
2445	AMEX	DBJP	Thu, Oct 28, 2021	50.16	50.35	50.16	50.35
2444	AMEX	DBJP	Wed, Oct 27, 2021	50.28	50.33	50.07	50.07
2443	AMEX	DBJP	Tue, Oct 26, 2021	50.84	50.84	50.51	50.58
2442	AMEX	DBJP	Mon, Oct 25, 2021	50.16	50.38	50.07	50.27
2441	AMEX	DBJP	Fri, Oct 22, 2021	50.36	50.51	50.23	50.23
2440	AMEX	DBJP	Thu, Oct 21, 2021	49.96	50.11	49.94	50.07
2439	AMEX	DBJP	Wed, Oct 20, 2021	50.98	51.12	50.98	51.02
2438	AMEX	DBJP	Tue, Oct 19, 2021	50.94	51.17	50.94	51.11
2437	AMEX	DBJP	Mon, Oct 18, 2021	50.48	50.87	50.48	50.77
2436	AMEX	DBJP	Fri, Oct 15, 2021	51.04	51.20	50.93	50.97
2435	AMEX	DBJP	Thu, Oct 14, 2021	50.34	50.34	50.15	50.21
2434	AMEX	DBJP	Wed, Oct 13, 2021	49.65	49.65	49.47	49.56
2433	AMEX	DBJP	Tue, Oct 12, 2021	49.88	49.96	49.70	49.77
2432	AMEX	DBJP	Mon, Oct 11, 2021	50.38	50.43	50.00	50.00
2431	AMEX	DBJP	Fri, Oct 8, 2021	49.20	49.32	49.20	49.27
2430	AMEX	DBJP	Thu, Oct 7, 2021	48.98	49.41	48.98	49.19
2429	AMEX	DBJP	Wed, Oct 6, 2021	48.19	48.79	48.19	48.79
2428	AMEX	DBJP	Tue, Oct 5, 2021	48.98	49.51	48.98	49.28
2427	AMEX	DBJP	Mon, Oct 4, 2021	49.42	49.42	48.48	48.74
2426	AMEX	DBJP	Fri, Oct 1, 2021	50.12	50.40	49.99	50.21
2425	AMEX	DBJP	Thu, Sep 30, 2021	50.97	51.01	50.60	50.61
2424	AMEX	DBJP	Wed, Sep 29, 2021	51.45	51.45	51.32	51.32
2423	AMEX	DBJP	Tue, Sep 28, 2021	51.18	51.32	51.04	51.13
2422	AMEX	DBJP	Mon, Sep 27, 2021	51.88	52.07	51.88	52.07
2421	AMEX	DBJP	Fri, Sep 24, 2021	51.82	52.08	51.82	52.02
2420	AMEX	DBJP	Thu, Sep 23, 2021	51.68	52.00	51.68	51.95
2419	AMEX	DBJP	Wed, Sep 22, 2021	51.46	51.61	51.32	51.44
2418	AMEX	DBJP	Tue, Sep 21, 2021	51.79	51.80	51.54	51.54
2417	AMEX	DBJP	Mon, Sep 20, 2021	51.29	51.29	50.95	51.23
2416	AMEX	DBJP	Fri, Sep 17, 2021	52.23	52.23	52.06	52.20
2415	AMEX	DBJP	Thu, Sep 16, 2021	52.27	52.53	52.21	52.48
2414	AMEX	DBJP	Wed, Sep 15, 2021	52.09	52.41	52.08	52.41
2413	AMEX	DBJP	Tue, Sep 14, 2021	52.44	52.44	52.05	52.05
2412	AMEX	DBJP	Mon, Sep 13, 2021	52.45	52.51	52.21	52.51
2411	AMEX	DBJP	Fri, Sep 10, 2021	52.26	52.29	51.72	51.72
2410	AMEX	DBJP	Thu, Sep 9, 2021	51.61	51.83	51.60	51.73
2409	AMEX	DBJP	Wed, Sep 8, 2021	51.78	51.88	51.55	51.55
2408	AMEX	DBJP	Tue, Sep 7, 2021	51.23	51.80	51.15	51.75
2407	AMEX	DBJP	Fri, Sep 3, 2021	50.68	50.95	50.67	50.95
2406	AMEX	DBJP	Thu, Sep 2, 2021	49.64	49.75	49.60	49.60
2405	AMEX	DBJP	Wed, Sep 1, 2021	49.30	49.47	49.30	49.43
2404	AMEX	DBJP	Tue, Aug 31, 2021	48.67	48.71	48.62	48.71
2403	AMEX	DBJP	Mon, Aug 30, 2021	48.34	48.36	48.32	48.32
2402	AMEX	DBJP	Fri, Aug 27, 2021	48.26	48.35	48.26	48.35
2401	AMEX	DBJP	Thu, Aug 26, 2021	48.31	48.34	48.10	48.15
2400	AMEX	DBJP	Wed, Aug 25, 2021	48.22	48.46	48.22	48.36
2399	AMEX	DBJP	Tue, Aug 24, 2021	48.15	48.31	48.15	48.31
2398	AMEX	DBJP	Mon, Aug 23, 2021	47.92	47.99	47.87	47.90
2397	AMEX	DBJP	Fri, Aug 20, 2021	47.03	47.35	47.00	47.35
2396	AMEX	DBJP	Thu, Aug 19, 2021	47.18	47.38	47.18	47.32
2395	AMEX	DBJP	Wed, Aug 18, 2021	47.96	48.10	47.77	47.77
2394	AMEX	DBJP	Tue, Aug 17, 2021	47.74	47.94	47.68	47.94
2393	AMEX	DBJP	Mon, Aug 16, 2021	47.87	48.14	47.81	48.14
2392	AMEX	DBJP	Fri, Aug 13, 2021	48.76	48.76	48.61	48.61
2391	AMEX	DBJP	Thu, Aug 12, 2021	48.77	48.83	48.77	48.83
2390	AMEX	DBJP	Wed, Aug 11, 2021	49.02	49.03	48.95	49.01
2389	AMEX	DBJP	Tue, Aug 10, 2021	48.32	48.47	48.32	48.44
2388	AMEX	DBJP	Mon, Aug 9, 2021	48.15	48.34	48.13	48.34
2387	AMEX	DBJP	Fri, Aug 6, 2021	48.37	48.37	48.22	48.24
2386	AMEX	DBJP	Thu, Aug 5, 2021	48.10	48.25	48.10	48.19
2385	AMEX	DBJP	Wed, Aug 4, 2021	47.70	47.92	47.70	47.79
2384	AMEX	DBJP	Tue, Aug 3, 2021	47.86	48.13	47.72	48.10
2383	AMEX	DBJP	Mon, Aug 2, 2021	48.18	48.23	47.90	47.90
2382	AMEX	DBJP	Fri, Jul 30, 2021	47.63	47.73	47.58	47.58
2381	AMEX	DBJP	Thu, Jul 29, 2021	48.25	48.25	48.02	48.06
2380	AMEX	DBJP	Wed, Jul 28, 2021	48.03	48.19	48.01	48.01
2379	AMEX	DBJP	Tue, Jul 27, 2021	47.86	47.86	47.46	47.78
2378	AMEX	DBJP	Mon, Jul 26, 2021	48.01	48.25	48.01	48.25
2377	AMEX	DBJP	Fri, Jul 23, 2021	48.50	48.50	48.50	48.50
2376	AMEX	DBJP	Thu, Jul 22, 2021	48.17	48.17	48.08	48.12
2375	AMEX	DBJP	Wed, Jul 21, 2021	47.74	48.17	47.74	48.17
2374	AMEX	DBJP	Tue, Jul 20, 2021	47.05	47.68	47.05	47.65
2373	AMEX	DBJP	Mon, Jul 19, 2021	47.08	47.08	46.57	46.87
2372	AMEX	DBJP	Fri, Jul 16, 2021	48.05	48.05	47.84	47.86
2371	AMEX	DBJP	Thu, Jul 15, 2021	48.25	48.26	48.25	48.26
2370	AMEX	DBJP	Wed, Jul 14, 2021	48.93	49.11	48.87	48.92
2369	AMEX	DBJP	Tue, Jul 13, 2021	48.97	49.00	48.77	48.90
2368	AMEX	DBJP	Mon, Jul 12, 2021	48.65	48.99	48.65	48.95
2367	AMEX	DBJP	Fri, Jul 9, 2021	48.34	48.77	48.34	48.69
2366	AMEX	DBJP	Thu, Jul 8, 2021	47.14	47.52	47.14	47.33
2365	AMEX	DBJP	Wed, Jul 7, 2021	48.39	48.58	48.34	48.43
2364	AMEX	DBJP	Tue, Jul 6, 2021	48.67	48.67	48.22	48.44
2363	AMEX	DBJP	Fri, Jul 2, 2021	48.75	48.80	48.69	48.72
2362	AMEX	DBJP	Thu, Jul 1, 2021	48.49	48.78	48.39	48.78
2361	AMEX	DBJP	Wed, Jun 30, 2021	48.33	48.54	48.33	48.54
2360	AMEX	DBJP	Tue, Jun 29, 2021	48.90	48.98	48.71	48.80
2359	AMEX	DBJP	Mon, Jun 28, 2021	48.87	48.87	48.69	48.76
2358	AMEX	DBJP	Fri, Jun 25, 2021	48.91	49.04	48.84	49.03
2357	AMEX	DBJP	Thu, Jun 24, 2021	49.83	49.97	49.82	48.82
2356	AMEX	DBJP	Wed, Jun 23, 2021	49.52	49.60	49.52	49.56
2355	AMEX	DBJP	Tue, Jun 22, 2021	49.76	49.91	49.75	49.87
2354	AMEX	DBJP	Mon, Jun 21, 2021	49.09	49.62	49.09	49.62
2353	AMEX	DBJP	Fri, Jun 18, 2021	49.20	49.30	49.09	49.09
2352	AMEX	DBJP	Thu, Jun 17, 2021	50.27	50.34	50.09	50.29
2351	AMEX	DBJP	Wed, Jun 16, 2021	50.40	50.66	50.33	50.57
2350	AMEX	DBJP	Tue, Jun 15, 2021	50.37	50.44	50.36	50.37
2349	AMEX	DBJP	Mon, Jun 14, 2021	49.96	50.11	49.96	50.11
2348	AMEX	DBJP	Fri, Jun 11, 2021	50.00	50.00	50.00	50.00
2347	AMEX	DBJP	Thu, Jun 10, 2021	49.88	50.01	49.77	49.77
2346	AMEX	DBJP	Wed, Jun 9, 2021	49.73	49.92	49.73	49.74
2345	AMEX	DBJP	Tue, Jun 8, 2021	50.05	50.05	50.05	50.05
2344	AMEX	DBJP	Mon, Jun 7, 2021	50.03	50.09	49.89	50.08
2343	AMEX	DBJP	Fri, Jun 4, 2021	49.96	50.14	49.96	50.10
2342	AMEX	DBJP	Thu, Jun 3, 2021	49.65	49.87	49.65	49.87
2341	AMEX	DBJP	Wed, Jun 2, 2021	49.55	49.69	49.47	49.56
2340	AMEX	DBJP	Tue, Jun 1, 2021	49.34	49.44	49.00	49.00
2339	AMEX	DBJP	Fri, May 28, 2021	49.70	49.70	49.51	49.51
2338	AMEX	DBJP	Thu, May 27, 2021	49.14	49.26	49.11	49.26
2337	AMEX	DBJP	Wed, May 26, 2021	48.83	48.98	48.79	48.95
2336	AMEX	DBJP	Tue, May 25, 2021	48.89	48.89	48.61	48.62
2335	AMEX	DBJP	Mon, May 24, 2021	48.85	48.85	48.75	48.79
2334	AMEX	DBJP	Fri, May 21, 2021	48.53	48.64	48.40	48.57
2333	AMEX	DBJP	Thu, May 20, 2021	48.15	48.42	48.15	48.28
2332	AMEX	DBJP	Wed, May 19, 2021	47.76	48.09	47.74	48.06
2331	AMEX	DBJP	Tue, May 18, 2021	48.40	48.40	48.08	48.15
2330	AMEX	DBJP	Mon, May 17, 2021	47.61	47.74	47.52	47.65
2329	AMEX	DBJP	Fri, May 14, 2021	47.90	48.16	47.90	48.16
2328	AMEX	DBJP	Thu, May 13, 2021	47.15	47.47	47.15	47.47
2327	AMEX	DBJP	Wed, May 12, 2021	47.71	47.83	47.06	47.07
2326	AMEX	DBJP	Tue, May 11, 2021	47.99	48.49	47.97	48.40
2325	AMEX	DBJP	Mon, May 10, 2021	49.61	49.68	49.30	49.30
2324	AMEX	DBJP	Fri, May 7, 2021	49.05	49.35	49.05	49.28
2323	AMEX	DBJP	Thu, May 6, 2021	48.98	49.21	48.83	49.21
2322	AMEX	DBJP	Wed, May 5, 2021	48.84	49.04	48.79	48.97
2321	AMEX	DBJP	Tue, May 4, 2021	48.29	48.40	48.21	48.35
2320	AMEX	DBJP	Mon, May 3, 2021	48.73	48.91	48.72	48.72
2319	AMEX	DBJP	Fri, Apr 30, 2021	48.44	48.55	48.26	48.35
2318	AMEX	DBJP	Thu, Apr 29, 2021	48.84	48.84	48.44	48.65
2317	AMEX	DBJP	Wed, Apr 28, 2021	48.67	48.67	48.48	48.48
2316	AMEX	DBJP	Tue, Apr 27, 2021	48.40	48.60	48.40	48.60
2315	AMEX	DBJP	Mon, Apr 26, 2021	48.94	48.97	48.89	48.91
2314	AMEX	DBJP	Fri, Apr 23, 2021	48.60	49.06	48.60	49.01
2313	AMEX	DBJP	Thu, Apr 22, 2021	48.85	48.90	48.65	48.65
2312	AMEX	DBJP	Wed, Apr 21, 2021	48.34	48.59	48.27	48.59
2311	AMEX	DBJP	Tue, Apr 20, 2021	48.21	48.21	48.05	48.18
2310	AMEX	DBJP	Mon, Apr 19, 2021	49.59	49.76	49.13	49.22
2309	AMEX	DBJP	Fri, Apr 16, 2021	50.06	50.06	49.94	50.02
2308	AMEX	DBJP	Thu, Apr 15, 2021	49.92	49.97	49.92	49.97
2307	AMEX	DBJP	Wed, Apr 14, 2021	49.90	49.95	49.70	49.78
2306	AMEX	DBJP	Tue, Apr 13, 2021	49.83	49.97	49.81	49.97
2305	AMEX	DBJP	Mon, Apr 12, 2021	49.94	49.94	49.69	49.78
2304	AMEX	DBJP	Fri, Apr 9, 2021	50.07	50.22	49.99	50.22
2303	AMEX	DBJP	Thu, Apr 8, 2021	49.55	49.67	49.55	49.62
2302	AMEX	DBJP	Wed, Apr 7, 2021	49.65	49.87	49.65	49.84
2301	AMEX	DBJP	Tue, Apr 6, 2021	49.79	49.80	49.68	49.77
2300	AMEX	DBJP	Mon, Apr 5, 2021	50.45	50.74	50.40	50.59
2299	AMEX	DBJP	Thu, Apr 1, 2021	49.85	50.27	49.85	50.23
2298	AMEX	DBJP	Wed, Mar 31, 2021	49.73	50.10	49.73	49.87
2297	AMEX	DBJP	Tue, Mar 30, 2021	49.88	50.18	49.88	50.12
2296	AMEX	DBJP	Mon, Mar 29, 2021	49.90	50.30	49.90	50.25
2295	AMEX	DBJP	Fri, Mar 26, 2021	50.09	50.37	49.90	50.37
2294	AMEX	DBJP	Thu, Mar 25, 2021	49.12	49.57	49.11	49.57
2293	AMEX	DBJP	Wed, Mar 24, 2021	48.90	49.22	48.90	48.98
2292	AMEX	DBJP	Tue, Mar 23, 2021	49.61	49.71	49.26	49.43
2291	AMEX	DBJP	Mon, Mar 22, 2021	50.03	50.22	50.03	50.21
2290	AMEX	DBJP	Fri, Mar 19, 2021	50.61	50.61	50.05	50.45
2289	AMEX	DBJP	Thu, Mar 18, 2021	50.34	50.66	50.12	50.12
2288	AMEX	DBJP	Wed, Mar 17, 2021	49.79	50.09	49.70	50.08
2287	AMEX	DBJP	Tue, Mar 16, 2021	49.93	49.93	49.70	49.80
2286	AMEX	DBJP	Mon, Mar 15, 2021	49.48	49.62	49.43	49.62
2285	AMEX	DBJP	Fri, Mar 12, 2021	49.07	49.41	49.02	49.41
2284	AMEX	DBJP	Thu, Mar 11, 2021	48.60	48.78	48.41	48.47
2283	AMEX	DBJP	Wed, Mar 10, 2021	48.61	48.75	48.60	48.72
2282	AMEX	DBJP	Tue, Mar 9, 2021	48.43	48.69	48.43	48.59
2281	AMEX	DBJP	Mon, Mar 8, 2021	48.22	48.48	48.22	48.25
2280	AMEX	DBJP	Fri, Mar 5, 2021	48.40	48.54	47.92	48.37
2279	AMEX	DBJP	Thu, Mar 4, 2021	47.98	48.17	47.73	47.91
2278	AMEX	DBJP	Wed, Mar 3, 2021	48.20	48.20	47.93	47.95
2277	AMEX	DBJP	Tue, Mar 2, 2021	48.18	48.37	48.18	48.26
2276	AMEX	DBJP	Mon, Mar 1, 2021	48.28	48.67	48.15	48.66
2275	AMEX	DBJP	Fri, Feb 26, 2021	48.01	48.11	47.83	47.83
2274	AMEX	DBJP	Thu, Feb 25, 2021	49.10	49.10	48.32	48.41
2273	AMEX	DBJP	Wed, Feb 24, 2021	48.66	49.08	48.66	48.99
2272	AMEX	DBJP	Tue, Feb 23, 2021	49.11	49.27	48.85	49.13
2271	AMEX	DBJP	Mon, Feb 22, 2021	49.18	49.42	49.18	49.24
2270	AMEX	DBJP	Fri, Feb 19, 2021	49.37	49.56	49.28	49.47
2269	AMEX	DBJP	Thu, Feb 18, 2021	49.09	49.23	49.00	49.23
2268	AMEX	DBJP	Wed, Feb 17, 2021	49.86	49.98	49.74	49.94
2267	AMEX	DBJP	Tue, Feb 16, 2021	50.00	50.17	49.97	50.01
2266	AMEX	DBJP	Fri, Feb 12, 2021	49.21	49.28	49.10	49.28
2265	AMEX	DBJP	Thu, Feb 11, 2021	48.96	48.99	48.81	48.90
2264	AMEX	DBJP	Wed, Feb 10, 2021	48.82	48.82	48.58	48.62
2263	AMEX	DBJP	Tue, Feb 9, 2021	48.78	48.88	48.68	48.73
2262	AMEX	DBJP	Mon, Feb 8, 2021	48.82	48.84	48.62	48.68
2261	AMEX	DBJP	Fri, Feb 5, 2021	48.00	48.05	47.88	47.92
2260	AMEX	DBJP	Thu, Feb 4, 2021	47.32	47.66	47.32	47.66
2259	AMEX	DBJP	Wed, Feb 3, 2021	47.35	47.39	47.27	47.33
2258	AMEX	DBJP	Tue, Feb 2, 2021	46.88	47.16	46.87	47.16
2257	AMEX	DBJP	Mon, Feb 1, 2021	46.60	46.65	46.45	46.65
2256	AMEX	DBJP	Fri, Jan 29, 2021	46.22	46.25	45.94	46.12
2255	AMEX	DBJP	Thu, Jan 28, 2021	46.60	47.09	46.60	46.93
2254	AMEX	DBJP	Wed, Jan 27, 2021	46.93	46.93	46.48	46.55
2253	AMEX	DBJP	Tue, Jan 26, 2021	47.19	47.41	47.19	47.38
2252	AMEX	DBJP	Mon, Jan 25, 2021	47.09	47.45	46.97	47.45
2251	AMEX	DBJP	Fri, Jan 22, 2021	46.99	47.34	46.92	47.30
2250	AMEX	DBJP	Thu, Jan 21, 2021	47.08	47.13	46.87	47.13
2249	AMEX	DBJP	Wed, Jan 20, 2021	47.02	47.33	47.00	47.33
2248	AMEX	DBJP	Tue, Jan 19, 2021	47.00	47.22	46.98	47.22
2247	AMEX	DBJP	Fri, Jan 15, 2021	47.04	47.04	46.70	46.97
2246	AMEX	DBJP	Thu, Jan 14, 2021	47.62	47.76	47.62	47.63
2245	AMEX	DBJP	Wed, Jan 13, 2021	47.17	47.31	47.11	47.27
2244	AMEX	DBJP	Tue, Jan 12, 2021	47.02	47.05	46.98	47.01
2243	AMEX	DBJP	Mon, Jan 11, 2021	46.89	47.15	46.89	47.00
2242	AMEX	DBJP	Fri, Jan 8, 2021	47.06	47.27	46.95	47.27
2241	AMEX	DBJP	Thu, Jan 7, 2021	46.30	46.49	46.28	46.47
2240	AMEX	DBJP	Wed, Jan 6, 2021	45.71	46.40	45.64	46.15
2239	AMEX	DBJP	Tue, Jan 5, 2021	45.30	45.60	45.30	45.50
2238	AMEX	DBJP	Mon, Jan 4, 2021	45.76	45.76	45.24	45.28
2237	AMEX	DBJP	Thu, Dec 31, 2020	45.81	45.93	45.67	45.79
2236	AMEX	DBJP	Wed, Dec 30, 2020	45.86	46.09	45.79	45.79
2235	AMEX	DBJP	Tue, Dec 29, 2020	46.08	46.12	45.78	45.78
2234	AMEX	DBJP	Mon, Dec 28, 2020	45.25	45.40	45.25	45.40
2233	AMEX	DBJP	Thu, Dec 24, 2020	44.83	44.92	44.82	44.87
2232	AMEX	DBJP	Wed, Dec 23, 2020	44.83	44.97	44.82	44.92
2231	AMEX	DBJP	Tue, Dec 22, 2020	44.58	44.90	44.58	44.89
2230	AMEX	DBJP	Mon, Dec 21, 2020	44.48	44.80	44.34	44.79
2229	AMEX	DBJP	Fri, Dec 18, 2020	45.29	45.33	45.11	45.18
2228	AMEX	DBJP	Thu, Dec 17, 2020	45.26	45.31	45.21	45.21
2227	AMEX	DBJP	Wed, Dec 16, 2020	45.06	45.14	45.03	45.12
2226	AMEX	DBJP	Tue, Dec 15, 2020	45.06	45.13	44.98	45.13
2225	AMEX	DBJP	Mon, Dec 14, 2020	45.12	45.19	45.02	45.04
2224	AMEX	DBJP	Fri, Dec 11, 2020	44.73	44.91	44.73	44.91
2223	AMEX	DBJP	Thu, Dec 10, 2020	44.80	44.98	44.80	44.92
2222	AMEX	DBJP	Wed, Dec 9, 2020	44.93	44.93	44.55	44.82
2221	AMEX	DBJP	Tue, Dec 8, 2020	44.22	44.53	44.22	44.45
2220	AMEX	DBJP	Mon, Dec 7, 2020	44.33	44.48	44.27	44.35
2219	AMEX	DBJP	Fri, Dec 4, 2020	44.74	45.01	44.74	45.01
2218	AMEX	DBJP	Thu, Dec 3, 2020	44.82	44.86	44.65	44.67
2217	AMEX	DBJP	Wed, Dec 2, 2020	44.82	44.94	44.82	44.86
2216	AMEX	DBJP	Tue, Dec 1, 2020	44.86	45.02	44.79	44.93
2215	AMEX	DBJP	Mon, Nov 30, 2020	44.51	44.66	43.95	43.96
2214	AMEX	DBJP	Fri, Nov 27, 2020	45.02	45.24	45.02	45.02
2213	AMEX	DBJP	Wed, Nov 25, 2020	44.40	44.72	44.40	44.58
2212	AMEX	DBJP	Tue, Nov 24, 2020	44.86	45.05	44.86	44.93
2211	AMEX	DBJP	Mon, Nov 23, 2020	44.30	44.41	44.09	44.30
2210	AMEX	DBJP	Fri, Nov 20, 2020	43.73	44.07	43.69	44.07
2209	AMEX	DBJP	Thu, Nov 19, 2020	43.31	43.56	43.14	43.56
2208	AMEX	DBJP	Wed, Nov 18, 2020	43.45	43.64	43.16	43.16
2207	AMEX	DBJP	Tue, Nov 17, 2020	43.52	43.87	43.50	43.70
2206	AMEX	DBJP	Mon, Nov 16, 2020	43.93	43.97	43.70	43.75
2205	AMEX	DBJP	Fri, Nov 13, 2020	42.87	43.34	42.87	43.30
2204	AMEX	DBJP	Thu, Nov 12, 2020	42.81	43.20	42.81	43.01
2203	AMEX	DBJP	Wed, Nov 11, 2020	43.70	43.91	43.60	43.60
2202	AMEX	DBJP	Tue, Nov 10, 2020	43.24	43.53	43.13	43.37
2201	AMEX	DBJP	Mon, Nov 9, 2020	44.08	44.08	43.61	43.61
2200	AMEX	DBJP	Fri, Nov 6, 2020	41.73	41.80	41.62	41.72
2199	AMEX	DBJP	Thu, Nov 5, 2020	41.67	41.70	41.47	41.70
2198	AMEX	DBJP	Wed, Nov 4, 2020	40.76	41.23	40.71	41.02
2197	AMEX	DBJP	Tue, Nov 3, 2020	41.05	41.19	41.00	41.10
2196	AMEX	DBJP	Mon, Nov 2, 2020	40.32	40.40	40.23	40.37
2195	AMEX	DBJP	Fri, Oct 30, 2020	39.77	39.91	39.66	39.91
2194	AMEX	DBJP	Thu, Oct 29, 2020	40.01	40.23	40.01	40.07
2193	AMEX	DBJP	Wed, Oct 28, 2020	39.85	40.01	39.68	39.68
2192	AMEX	DBJP	Tue, Oct 27, 2020	40.27	40.31	40.23	40.31
2191	AMEX	DBJP	Mon, Oct 26, 2020	40.33	40.33	40.21	40.30
2190	AMEX	DBJP	Fri, Oct 23, 2020	40.57	40.63	40.51	40.60
2189	AMEX	DBJP	Thu, Oct 22, 2020	40.53	40.73	40.46	40.61
2188	AMEX	DBJP	Wed, Oct 21, 2020	40.66	40.72	40.57	40.57
2187	AMEX	DBJP	Tue, Oct 20, 2020	40.67	40.77	40.65	40.65
2186	AMEX	DBJP	Mon, Oct 19, 2020	40.76	40.87	40.56	40.56
2185	AMEX	DBJP	Fri, Oct 16, 2020	40.48	40.74	40.33	40.73
2184	AMEX	DBJP	Thu, Oct 15, 2020	40.48	40.71	40.47	40.71
2183	AMEX	DBJP	Wed, Oct 14, 2020	41.01	41.01	40.88	40.88
2182	AMEX	DBJP	Tue, Oct 13, 2020	40.99	41.04	40.94	40.94
2181	AMEX	DBJP	Mon, Oct 12, 2020	40.92	41.12	40.92	41.00
2180	AMEX	DBJP	Fri, Oct 9, 2020	41.09	41.14	41.00	41.00
2179	AMEX	DBJP	Thu, Oct 8, 2020	41.27	41.33	41.15	41.16
2178	AMEX	DBJP	Wed, Oct 7, 2020	41.13	41.21	41.06	41.16
2177	AMEX	DBJP	Tue, Oct 6, 2020	40.93	41.04	40.70	40.86
2176	AMEX	DBJP	Mon, Oct 5, 2020	40.81	40.94	40.77	40.91
2175	AMEX	DBJP	Fri, Oct 2, 2020	40.12	40.52	40.12	40.52
2174	AMEX	DBJP	Thu, Oct 1, 2020	40.81	40.81	40.65	40.80
2173	AMEX	DBJP	Wed, Sep 30, 2020	40.64	40.85	40.62	40.72
2172	AMEX	DBJP	Tue, Sep 29, 2020	41.19	41.20	41.02	41.08
2171	AMEX	DBJP	Mon, Sep 28, 2020	40.91	41.06	40.91	41.02
2170	AMEX	DBJP	Fri, Sep 25, 2020	40.25	40.54	40.16	40.51
2169	AMEX	DBJP	Thu, Sep 24, 2020	40.18	40.60	40.17	40.38
2168	AMEX	DBJP	Wed, Sep 23, 2020	40.65	40.71	40.54	40.54
2167	AMEX	DBJP	Tue, Sep 22, 2020	39.85	40.16	39.85	40.16
2166	AMEX	DBJP	Mon, Sep 21, 2020	39.65	40.03	39.45	39.90
2165	AMEX	DBJP	Fri, Sep 18, 2020	40.61	40.61	40.46	40.46
2164	AMEX	DBJP	Thu, Sep 17, 2020	40.50	40.72	40.50	40.72
2163	AMEX	DBJP	Wed, Sep 16, 2020	40.80	40.85	40.55	40.76
2162	AMEX	DBJP	Tue, Sep 15, 2020	40.74	40.77	40.67	40.75
2161	AMEX	DBJP	Mon, Sep 14, 2020	40.79	40.81	40.69	40.72
2160	AMEX	DBJP	Fri, Sep 11, 2020	40.67	40.67	40.51	40.61
2159	AMEX	DBJP	Thu, Sep 10, 2020	40.30	40.30	40.01	40.05
2158	AMEX	DBJP	Wed, Sep 9, 2020	40.04	40.13	39.98	40.05
2157	AMEX	DBJP	Tue, Sep 8, 2020	39.74	39.98	39.60	39.85
2156	AMEX	DBJP	Fri, Sep 4, 2020	40.34	40.36	39.75	40.35
2155	AMEX	DBJP	Thu, Sep 3, 2020	40.53	40.61	39.86	39.96
2154	AMEX	DBJP	Wed, Sep 2, 2020	40.61	40.71	40.53	40.66
2153	AMEX	DBJP	Tue, Sep 1, 2020	40.09	40.33	40.09	40.33
2152	AMEX	DBJP	Mon, Aug 31, 2020	40.16	40.28	40.07	40.11
2151	AMEX	DBJP	Fri, Aug 28, 2020	39.95	39.97	39.81	39.97
2150	AMEX	DBJP	Thu, Aug 27, 2020	40.24	40.30	40.19	40.27
2149	AMEX	DBJP	Wed, Aug 26, 2020	40.38	40.41	40.29	40.30
2148	AMEX	DBJP	Tue, Aug 25, 2020	40.45	40.48	40.32	40.37
2147	AMEX	DBJP	Mon, Aug 24, 2020	40.23	40.35	40.11	40.35
2146	AMEX	DBJP	Fri, Aug 21, 2020	39.76	39.86	39.70	39.86
2145	AMEX	DBJP	Thu, Aug 20, 2020	39.86	40.02	39.86	39.97
2144	AMEX	DBJP	Wed, Aug 19, 2020	40.21	40.28	40.13	40.13
2143	AMEX	DBJP	Tue, Aug 18, 2020	40.07	40.23	40.06	40.18
2142	AMEX	DBJP	Mon, Aug 17, 2020	40.12	40.25	40.03	40.21
2141	AMEX	DBJP	Fri, Aug 14, 2020	40.13	40.28	40.13	40.28
2140	AMEX	DBJP	Thu, Aug 13, 2020	40.39	40.44	40.26	40.36
2139	AMEX	DBJP	Wed, Aug 12, 2020	40.30	40.72	40.30	40.46
2138	AMEX	DBJP	Tue, Aug 11, 2020	39.85	40.00	39.46	39.51
2137	AMEX	DBJP	Mon, Aug 10, 2020	38.77	38.96	38.77	38.96
2136	AMEX	DBJP	Fri, Aug 7, 2020	38.56	38.79	38.56	38.79
2135	AMEX	DBJP	Thu, Aug 6, 2020	38.50	38.66	38.47	38.64
2134	AMEX	DBJP	Wed, Aug 5, 2020	38.78	38.86	38.60	38.73
2133	AMEX	DBJP	Tue, Aug 4, 2020	38.51	38.72	38.49	38.70
2132	AMEX	DBJP	Mon, Aug 3, 2020	38.08	38.39	38.04	38.39
2131	AMEX	DBJP	Fri, Jul 31, 2020	37.57	37.74	37.39	37.66
2130	AMEX	DBJP	Thu, Jul 30, 2020	37.93	38.28	37.85	38.27
2129	AMEX	DBJP	Wed, Jul 29, 2020	38.69	38.96	38.58	38.93
2128	AMEX	DBJP	Tue, Jul 28, 2020	38.92	39.00	38.80	38.89
2127	AMEX	DBJP	Mon, Jul 27, 2020	39.24	39.35	39.16	39.26
2126	AMEX	DBJP	Fri, Jul 24, 2020	38.61	38.75	38.61	38.63
2125	AMEX	DBJP	Thu, Jul 23, 2020	39.06	39.23	38.85	39.06
2124	AMEX	DBJP	Wed, Jul 22, 2020	39.15	39.31	39.15	39.29
2123	AMEX	DBJP	Tue, Jul 21, 2020	39.30	39.39	39.21	39.27
2122	AMEX	DBJP	Mon, Jul 20, 2020	39.22	39.42	39.22	39.39
2121	AMEX	DBJP	Fri, Jul 17, 2020	39.26	39.26	39.10	39.22
2120	AMEX	DBJP	Thu, Jul 16, 2020	39.27	39.35	39.26	39.33
2119	AMEX	DBJP	Wed, Jul 15, 2020	39.67	39.83	39.48	39.61
2118	AMEX	DBJP	Tue, Jul 14, 2020	38.79	39.22	38.79	39.14
2117	AMEX	DBJP	Mon, Jul 13, 2020	39.13	39.36	38.80	38.90
2116	AMEX	DBJP	Fri, Jul 10, 2020	38.60	39.00	38.58	38.99
2115	AMEX	DBJP	Thu, Jul 9, 2020	38.70	38.72	38.28	38.60
2114	AMEX	DBJP	Wed, Jul 8, 2020	38.66	38.78	38.60	38.72
2113	AMEX	DBJP	Tue, Jul 7, 2020	39.03	39.15	38.84	38.87
2112	AMEX	DBJP	Mon, Jul 6, 2020	39.21	39.35	39.06	39.16
2111	AMEX	DBJP	Thu, Jul 2, 2020	38.83	38.89	38.68	38.77
2110	AMEX	DBJP	Wed, Jul 1, 2020	38.40	38.51	38.33	38.44
2109	AMEX	DBJP	Tue, Jun 30, 2020	38.65	38.91	38.60	38.69
2108	AMEX	DBJP	Mon, Jun 29, 2020	38.75	39.05	38.60	38.94
2107	AMEX	DBJP	Fri, Jun 26, 2020	39.10	39.10	38.70	38.84
2106	AMEX	DBJP	Thu, Jun 25, 2020	40.00	40.35	39.90	39.11
2105	AMEX	DBJP	Wed, Jun 24, 2020	40.02	40.07	39.66	39.84
2104	AMEX	DBJP	Tue, Jun 23, 2020	40.72	40.72	40.43	40.47
2103	AMEX	DBJP	Mon, Jun 22, 2020	40.31	40.55	40.20	40.50
2102	AMEX	DBJP	Fri, Jun 19, 2020	40.59	40.73	40.15	40.19
2101	AMEX	DBJP	Thu, Jun 18, 2020	40.25	40.54	40.25	40.50
2100	AMEX	DBJP	Wed, Jun 17, 2020	40.79	40.88	40.52	40.58
2099	AMEX	DBJP	Tue, Jun 16, 2020	40.75	40.82	40.27	40.50
2098	AMEX	DBJP	Mon, Jun 15, 2020	39.09	39.77	39.09	39.75
2097	AMEX	DBJP	Fri, Jun 12, 2020	40.25	40.30	39.85	40.21
2096	AMEX	DBJP	Thu, Jun 11, 2020	40.06	40.22	39.27	39.36
2095	AMEX	DBJP	Wed, Jun 10, 2020	41.26	41.26	41.00	41.07
2094	AMEX	DBJP	Tue, Jun 9, 2020	41.17	41.42	41.10	41.38
2093	AMEX	DBJP	Mon, Jun 8, 2020	41.59	41.84	41.31	41.78
2092	AMEX	DBJP	Fri, Jun 5, 2020	41.66	41.85	41.56	41.66
2091	AMEX	DBJP	Thu, Jun 4, 2020	41.00	41.22	40.78	40.87
2090	AMEX	DBJP	Wed, Jun 3, 2020	40.98	41.35	40.93	41.31
2089	AMEX	DBJP	Tue, Jun 2, 2020	40.75	40.98	40.74	40.81
2088	AMEX	DBJP	Mon, Jun 1, 2020	39.90	40.36	39.90	40.31
2087	AMEX	DBJP	Fri, May 29, 2020	39.64	39.83	39.37	39.80
2086	AMEX	DBJP	Thu, May 28, 2020	40.29	40.53	40.07	40.14
2085	AMEX	DBJP	Wed, May 27, 2020	39.68	39.68	39.40	39.62
2084	AMEX	DBJP	Tue, May 26, 2020	38.97	39.16	38.96	39.03
2083	AMEX	DBJP	Fri, May 22, 2020	37.71	37.79	37.61	37.79
2082	AMEX	DBJP	Thu, May 21, 2020	37.99	38.03	37.70	37.75
2081	AMEX	DBJP	Wed, May 20, 2020	38.21	38.30	37.98	38.15
2080	AMEX	DBJP	Tue, May 19, 2020	37.83	38.00	37.59	37.65
2079	AMEX	DBJP	Mon, May 18, 2020	37.49	37.96	37.49	37.89
2078	AMEX	DBJP	Fri, May 15, 2020	36.87	37.03	36.75	36.93
2077	AMEX	DBJP	Thu, May 14, 2020	36.50	36.99	36.20	36.99
2076	AMEX	DBJP	Wed, May 13, 2020	37.61	37.64	37.25	37.41
2075	AMEX	DBJP	Tue, May 12, 2020	37.77	37.78	37.21	37.27
2074	AMEX	DBJP	Mon, May 11, 2020	37.70	37.95	37.70	37.85
2073	AMEX	DBJP	Fri, May 8, 2020	37.07	37.24	37.03	37.17
2072	AMEX	DBJP	Thu, May 7, 2020	36.53	36.63	36.40	36.51
2071	AMEX	DBJP	Wed, May 6, 2020	36.23	36.24	35.88	35.90
2070	AMEX	DBJP	Tue, May 5, 2020	36.41	36.50	36.13	36.22
2069	AMEX	DBJP	Mon, May 4, 2020	35.73	36.10	35.68	36.02
2068	AMEX	DBJP	Fri, May 1, 2020	36.29	36.47	36.09	36.25
2067	AMEX	DBJP	Thu, Apr 30, 2020	36.98	37.07	36.68	36.99
2066	AMEX	DBJP	Wed, Apr 29, 2020	37.93	38.18	37.81	37.81
2065	AMEX	DBJP	Tue, Apr 28, 2020	37.50	37.50	37.22	37.24
2064	AMEX	DBJP	Mon, Apr 27, 2020	36.76	36.92	36.69	36.85
2063	AMEX	DBJP	Fri, Apr 24, 2020	36.46	36.57	36.25	36.45
2062	AMEX	DBJP	Thu, Apr 23, 2020	36.38	36.78	36.22	36.28
2061	AMEX	DBJP	Wed, Apr 22, 2020	36.16	36.25	36.02	36.20
2060	AMEX	DBJP	Tue, Apr 21, 2020	35.83	35.99	35.52	35.65
2059	AMEX	DBJP	Mon, Apr 20, 2020	36.19	36.43	35.91	35.91
2058	AMEX	DBJP	Fri, Apr 17, 2020	36.46	36.46	36.05	36.39
2057	AMEX	DBJP	Thu, Apr 16, 2020	35.92	36.14	35.63	36.05
2056	AMEX	DBJP	Wed, Apr 15, 2020	36.24	36.38	36.07	36.15
2055	AMEX	DBJP	Tue, Apr 14, 2020	36.64	36.77	36.39	36.39
2054	AMEX	DBJP	Mon, Apr 13, 2020	35.98	36.07	35.73	36.07
2053	AMEX	DBJP	Thu, Apr 9, 2020	36.54	36.63	36.19	36.27
2052	AMEX	DBJP	Wed, Apr 8, 2020	36.01	36.20	35.67	35.97
2051	AMEX	DBJP	Tue, Apr 7, 2020	37.52	37.52	36.03	36.08
2050	AMEX	DBJP	Mon, Apr 6, 2020	35.19	35.91	35.19	35.86
2049	AMEX	DBJP	Fri, Apr 3, 2020	33.82	33.83	33.51	33.65
2048	AMEX	DBJP	Thu, Apr 2, 2020	33.40	34.34	33.40	34.24
2047	AMEX	DBJP	Wed, Apr 1, 2020	33.70	34.11	33.42	33.56
2046	AMEX	DBJP	Tue, Mar 31, 2020	35.30	35.56	34.86	35.44
2045	AMEX	DBJP	Mon, Mar 30, 2020	36.08	36.50	35.94	36.38
2044	AMEX	DBJP	Fri, Mar 27, 2020	36.18	36.43	35.85	35.88
2043	AMEX	DBJP	Thu, Mar 26, 2020	35.81	36.64	35.81	36.64
2042	AMEX	DBJP	Wed, Mar 25, 2020	35.49	36.35	34.97	36.00
2041	AMEX	DBJP	Tue, Mar 24, 2020	35.59	35.81	35.18	35.51
2040	AMEX	DBJP	Mon, Mar 23, 2020	33.54	33.54	32.74	33.35
2039	AMEX	DBJP	Fri, Mar 20, 2020	34.16	34.69	33.41	33.45
2038	AMEX	DBJP	Thu, Mar 19, 2020	32.98	34.14	32.77	33.19
2037	AMEX	DBJP	Wed, Mar 18, 2020	31.24	32.28	31.09	31.74
2036	AMEX	DBJP	Tue, Mar 17, 2020	31.35	32.49	30.96	32.30
2035	AMEX	DBJP	Mon, Mar 16, 2020	29.68	31.08	29.38	30.07
2034	AMEX	DBJP	Fri, Mar 13, 2020	32.25	33.30	31.39	33.20
2033	AMEX	DBJP	Thu, Mar 12, 2020	31.57	32.00	30.40	30.79
2032	AMEX	DBJP	Wed, Mar 11, 2020	34.87	35.11	34.11	34.42
2031	AMEX	DBJP	Tue, Mar 10, 2020	35.59	36.09	34.16	36.03
2030	AMEX	DBJP	Mon, Mar 9, 2020	33.05	34.40	32.93	33.61
2029	AMEX	DBJP	Fri, Mar 6, 2020	36.47	36.85	36.37	36.60
2028	AMEX	DBJP	Thu, Mar 5, 2020	37.65	37.83	37.31	37.37
2027	AMEX	DBJP	Wed, Mar 4, 2020	38.21	38.63	37.96	38.45
2026	AMEX	DBJP	Tue, Mar 3, 2020	38.33	38.62	37.32	37.69
2025	AMEX	DBJP	Mon, Mar 2, 2020	37.81	38.65	37.44	38.56
2024	AMEX	DBJP	Fri, Feb 28, 2020	37.54	38.03	37.11	38.01
2023	AMEX	DBJP	Thu, Feb 27, 2020	39.29	39.78	38.68	38.68
2022	AMEX	DBJP	Wed, Feb 26, 2020	40.42	40.77	40.15	40.31
2021	AMEX	DBJP	Tue, Feb 25, 2020	40.74	40.77	39.74	39.95
2020	AMEX	DBJP	Mon, Feb 24, 2020	40.25	40.64	40.13	40.26
2019	AMEX	DBJP	Fri, Feb 21, 2020	42.16	42.16	41.85	41.95
2018	AMEX	DBJP	Thu, Feb 20, 2020	42.47	42.56	42.05	42.45
2017	AMEX	DBJP	Wed, Feb 19, 2020	42.39	42.60	42.39	42.43
2016	AMEX	DBJP	Tue, Feb 18, 2020	42.05	42.18	41.96	42.02
2015	AMEX	DBJP	Fri, Feb 14, 2020	42.69	42.69	42.51	42.51
2014	AMEX	DBJP	Thu, Feb 13, 2020	42.91	43.09	42.87	42.89
2013	AMEX	DBJP	Wed, Feb 12, 2020	43.36	43.44	43.35	43.36
2012	AMEX	DBJP	Tue, Feb 11, 2020	43.53	43.68	43.40	43.44
2011	AMEX	DBJP	Mon, Feb 10, 2020	43.04	43.27	43.04	43.22
2010	AMEX	DBJP	Fri, Feb 7, 2020	43.44	43.48	43.28	43.28
2009	AMEX	DBJP	Thu, Feb 6, 2020	43.69	43.78	43.58	43.77
2008	AMEX	DBJP	Wed, Feb 5, 2020	43.36	43.48	43.21	43.47
2007	AMEX	DBJP	Tue, Feb 4, 2020	42.72	42.96	42.72	42.91
2006	AMEX	DBJP	Mon, Feb 3, 2020	41.86	42.18	41.86	42.01
2005	AMEX	DBJP	Fri, Jan 31, 2020	41.92	41.92	41.37	41.49
2004	AMEX	DBJP	Thu, Jan 30, 2020	42.07	42.42	41.87	42.42
2003	AMEX	DBJP	Wed, Jan 29, 2020	42.72	42.73	42.53	42.56
2002	AMEX	DBJP	Tue, Jan 28, 2020	42.40	42.71	42.34	42.66
2001	AMEX	DBJP	Mon, Jan 27, 2020	42.28	42.52	42.24	42.24
2000	AMEX	DBJP	Fri, Jan 24, 2020	43.51	43.52	43.03	43.16
1999	AMEX	DBJP	Thu, Jan 23, 2020	43.32	43.43	43.14	43.41
1998	AMEX	DBJP	Wed, Jan 22, 2020	43.55	43.61	43.43	43.47
1997	AMEX	DBJP	Tue, Jan 21, 2020	43.50	43.56	43.27	43.29
1996	AMEX	DBJP	Fri, Jan 17, 2020	43.55	43.65	43.50	43.62
1995	AMEX	DBJP	Thu, Jan 16, 2020	43.44	43.60	43.44	43.58
1994	AMEX	DBJP	Wed, Jan 15, 2020	43.37	43.50	43.35	43.40
1993	AMEX	DBJP	Tue, Jan 14, 2020	43.49	43.73	43.49	43.65
1992	AMEX	DBJP	Mon, Jan 13, 2020	43.28	43.59	43.26	43.58
1991	AMEX	DBJP	Fri, Jan 10, 2020	43.38	43.45	43.14	43.19
1990	AMEX	DBJP	Thu, Jan 9, 2020	43.36	43.50	43.34	43.48
1989	AMEX	DBJP	Wed, Jan 8, 2020	42.74	43.19	42.74	43.01
1988	AMEX	DBJP	Tue, Jan 7, 2020	42.90	42.95	42.78	42.79
1987	AMEX	DBJP	Mon, Jan 6, 2020	42.36	42.72	42.33	42.72
1986	AMEX	DBJP	Fri, Jan 3, 2020	42.30	42.64	42.30	42.39
1985	AMEX	DBJP	Thu, Jan 2, 2020	43.08	43.18	42.85	43.05
1984	AMEX	DBJP	Tue, Dec 31, 2019	42.37	42.66	42.37	42.65
1983	AMEX	DBJP	Mon, Dec 30, 2019	42.98	42.98	42.55	42.61
1982	AMEX	DBJP	Fri, Dec 27, 2019	43.28	43.30	43.13	43.22
1981	AMEX	DBJP	Thu, Dec 26, 2019	43.20	43.33	43.20	43.32
1980	AMEX	DBJP	Tue, Dec 24, 2019	43.12	43.12	43.01	43.09
1979	AMEX	DBJP	Mon, Dec 23, 2019	43.16	43.28	43.16	43.24
1978	AMEX	DBJP	Fri, Dec 20, 2019	43.29	43.38	43.25	43.32
1977	AMEX	DBJP	Thu, Dec 19, 2019	43.24	43.31	43.21	43.28
1976	AMEX	DBJP	Wed, Dec 18, 2019	43.33	43.40	43.33	43.39
1975	AMEX	DBJP	Tue, Dec 17, 2019	43.54	43.65	43.50	43.59
1974	AMEX	DBJP	Mon, Dec 16, 2019	43.44	43.69	43.44	43.65
1973	AMEX	DBJP	Fri, Dec 13, 2019	43.12	43.44	43.10	43.34
1972	AMEX	DBJP	Thu, Dec 12, 2019	42.64	43.25	42.52	43.23
1971	AMEX	DBJP	Wed, Dec 11, 2019	42.71	42.85	42.71	42.82
1970	AMEX	DBJP	Tue, Dec 10, 2019	42.81	42.93	42.72	42.79
1969	AMEX	DBJP	Mon, Dec 9, 2019	42.86	42.94	42.76	42.76
1968	AMEX	DBJP	Fri, Dec 6, 2019	42.99	43.06	42.96	43.00
1967	AMEX	DBJP	Thu, Dec 5, 2019	42.72	42.72	42.51	42.58
1966	AMEX	DBJP	Wed, Dec 4, 2019	42.60	42.77	42.55	42.75
1965	AMEX	DBJP	Tue, Dec 3, 2019	41.87	42.24	41.82	42.24
1964	AMEX	DBJP	Mon, Dec 2, 2019	42.56	42.56	41.90	42.22
1963	AMEX	DBJP	Fri, Nov 29, 2019	42.48	42.51	42.38	42.41
1962	AMEX	DBJP	Wed, Nov 27, 2019	42.74	42.87	42.67	42.87
1961	AMEX	DBJP	Tue, Nov 26, 2019	42.54	42.62	42.52	42.56
1960	AMEX	DBJP	Mon, Nov 25, 2019	42.47	42.62	42.47	42.62
1959	AMEX	DBJP	Fri, Nov 22, 2019	42.18	42.26	42.11	42.21
1958	AMEX	DBJP	Thu, Nov 21, 2019	42.14	42.21	42.02	42.13
1957	AMEX	DBJP	Wed, Nov 20, 2019	42.13	42.27	41.93	42.10
1956	AMEX	DBJP	Tue, Nov 19, 2019	42.36	42.36	42.11	42.20
1955	AMEX	DBJP	Mon, Nov 18, 2019	42.26	42.40	42.20	42.37
1954	AMEX	DBJP	Fri, Nov 15, 2019	42.24	42.39	42.22	42.38
1953	AMEX	DBJP	Thu, Nov 14, 2019	41.91	42.03	41.79	41.99
1952	AMEX	DBJP	Wed, Nov 13, 2019	42.12	42.37	42.10	42.32
1951	AMEX	DBJP	Tue, Nov 12, 2019	42.55	42.73	42.46	42.56
1950	AMEX	DBJP	Mon, Nov 11, 2019	42.31	42.47	42.29	42.47
1949	AMEX	DBJP	Fri, Nov 8, 2019	42.50	42.64	42.34	42.64
1948	AMEX	DBJP	Thu, Nov 7, 2019	42.70	42.88	42.67	42.70
1947	AMEX	DBJP	Wed, Nov 6, 2019	42.34	42.42	42.21	42.29
1946	AMEX	DBJP	Tue, Nov 5, 2019	42.39	42.54	42.34	42.41
1945	AMEX	DBJP	Mon, Nov 4, 2019	42.09	42.24	42.09	42.24
1944	AMEX	DBJP	Fri, Nov 1, 2019	41.70	41.84	41.63	41.80
1943	AMEX	DBJP	Thu, Oct 31, 2019	41.31	41.32	41.11	41.27
1942	AMEX	DBJP	Wed, Oct 30, 2019	41.51	41.59	41.32	41.59
1941	AMEX	DBJP	Tue, Oct 29, 2019	41.38	41.50	41.38	41.44
1940	AMEX	DBJP	Mon, Oct 28, 2019	41.14	41.35	41.14	41.32
1939	AMEX	DBJP	Fri, Oct 25, 2019	40.90	41.14	40.90	41.11
1938	AMEX	DBJP	Thu, Oct 24, 2019	41.09	41.12	40.92	41.10
1937	AMEX	DBJP	Wed, Oct 23, 2019	40.92	41.15	40.92	41.09
1936	AMEX	DBJP	Tue, Oct 22, 2019	40.87	41.04	40.83	40.83
1935	AMEX	DBJP	Mon, Oct 21, 2019	40.82	40.90	40.76	40.89
1934	AMEX	DBJP	Fri, Oct 18, 2019	40.45	40.55	40.40	40.47
1933	AMEX	DBJP	Thu, Oct 17, 2019	40.63	40.71	40.47	40.64
1932	AMEX	DBJP	Wed, Oct 16, 2019	40.67	40.80	40.67	40.76
1931	AMEX	DBJP	Tue, Oct 15, 2019	40.47	40.98	40.39	40.91
1930	AMEX	DBJP	Mon, Oct 14, 2019	40.15	40.21	40.09	40.15
1929	AMEX	DBJP	Fri, Oct 11, 2019	40.11	40.55	40.11	40.30
1928	AMEX	DBJP	Thu, Oct 10, 2019	39.35	39.72	39.25	39.62
1927	AMEX	DBJP	Wed, Oct 9, 2019	39.40	39.56	39.36	39.47
1926	AMEX	DBJP	Tue, Oct 8, 2019	39.17	39.31	39.00	39.03
1925	AMEX	DBJP	Mon, Oct 7, 2019	39.23	39.56	39.21	39.34
1924	AMEX	DBJP	Fri, Oct 4, 2019	39.06	39.41	39.06	39.39
1923	AMEX	DBJP	Thu, Oct 3, 2019	38.76	38.96	38.46	38.93
1922	AMEX	DBJP	Wed, Oct 2, 2019	39.25	39.25	38.75	38.84
1921	AMEX	DBJP	Tue, Oct 1, 2019	39.99	40.01	39.46	39.55
1920	AMEX	DBJP	Mon, Sep 30, 2019	39.53	39.86	39.53	39.82
1919	AMEX	DBJP	Fri, Sep 27, 2019	39.84	39.88	39.55	39.65
1918	AMEX	DBJP	Thu, Sep 26, 2019	40.18	40.20	40.03	40.16
1917	AMEX	DBJP	Wed, Sep 25, 2019	39.79	40.07	39.64	40.04
1916	AMEX	DBJP	Tue, Sep 24, 2019	40.12	40.13	39.64	39.66
1915	AMEX	DBJP	Mon, Sep 23, 2019	39.66	39.79	39.61	39.71
1914	AMEX	DBJP	Fri, Sep 20, 2019	39.99	40.08	39.78	39.78
1913	AMEX	DBJP	Thu, Sep 19, 2019	40.02	40.19	40.02	40.03
1912	AMEX	DBJP	Wed, Sep 18, 2019	39.72	39.87	39.61	39.86
1911	AMEX	DBJP	Tue, Sep 17, 2019	39.66	39.86	39.66	39.85
1910	AMEX	DBJP	Mon, Sep 16, 2019	39.68	39.81	39.66	39.70
1909	AMEX	DBJP	Fri, Sep 13, 2019	39.81	39.98	39.78	39.93
1908	AMEX	DBJP	Thu, Sep 12, 2019	39.34	39.52	39.22	39.47
1907	AMEX	DBJP	Wed, Sep 11, 2019	39.08	39.10	38.97	39.10
1906	AMEX	DBJP	Tue, Sep 10, 2019	38.50	38.64	38.44	38.64
1905	AMEX	DBJP	Mon, Sep 9, 2019	38.39	38.46	38.32	38.46
1904	AMEX	DBJP	Fri, Sep 6, 2019	37.99	38.12	37.91	38.09
1903	AMEX	DBJP	Thu, Sep 5, 2019	37.88	38.14	37.88	38.02
1902	AMEX	DBJP	Wed, Sep 4, 2019	37.37	37.51	37.34	37.50
1901	AMEX	DBJP	Tue, Sep 3, 2019	37.18	37.23	37.04	37.16
1900	AMEX	DBJP	Fri, Aug 30, 2019	37.31	37.31	37.13	37.26
1899	AMEX	DBJP	Thu, Aug 29, 2019	37.13	37.25	37.04	37.17
1898	AMEX	DBJP	Wed, Aug 28, 2019	36.61	36.83	36.53	36.83
1897	AMEX	DBJP	Tue, Aug 27, 2019	36.88	36.92	36.60	36.60
1896	AMEX	DBJP	Mon, Aug 26, 2019	36.94	36.96	36.79	36.91
1895	AMEX	DBJP	Fri, Aug 23, 2019	36.76	36.92	36.04	36.06
1894	AMEX	DBJP	Thu, Aug 22, 2019	36.97	37.01	36.76	36.87
1893	AMEX	DBJP	Wed, Aug 21, 2019	36.99	37.08	36.98	36.99
1892	AMEX	DBJP	Tue, Aug 20, 2019	36.91	36.91	36.72	36.72
1891	AMEX	DBJP	Mon, Aug 19, 2019	37.04	37.04	36.96	36.98
1890	AMEX	DBJP	Fri, Aug 16, 2019	36.61	36.87	36.60	36.84
1889	AMEX	DBJP	Thu, Aug 15, 2019	36.45	36.49	36.17	36.35
1888	AMEX	DBJP	Wed, Aug 14, 2019	36.25	36.28	35.91	35.95
1887	AMEX	DBJP	Tue, Aug 13, 2019	36.25	37.18	36.25	37.11
1886	AMEX	DBJP	Mon, Aug 12, 2019	36.41	36.48	36.13	36.22
1885	AMEX	DBJP	Fri, Aug 9, 2019	36.90	36.90	36.45	36.66
1884	AMEX	DBJP	Thu, Aug 8, 2019	36.87	37.23	36.86	37.22
1883	AMEX	DBJP	Wed, Aug 7, 2019	36.52	37.05	36.33	36.99
1882	AMEX	DBJP	Tue, Aug 6, 2019	36.82	36.89	36.46	36.88
1881	AMEX	DBJP	Mon, Aug 5, 2019	36.72	36.76	36.06	36.30
1880	AMEX	DBJP	Fri, Aug 2, 2019	37.56	37.57	37.17	37.35
1879	AMEX	DBJP	Thu, Aug 1, 2019	38.44	38.64	37.70	37.81
1878	AMEX	DBJP	Wed, Jul 31, 2019	38.46	38.59	38.18	38.38
1877	AMEX	DBJP	Tue, Jul 30, 2019	38.41	38.42	38.29	38.33
1876	AMEX	DBJP	Mon, Jul 29, 2019	38.60	38.66	38.54	38.62
1875	AMEX	DBJP	Fri, Jul 26, 2019	38.55	38.67	38.55	38.63
1874	AMEX	DBJP	Thu, Jul 25, 2019	38.68	38.68	38.52	38.53
1873	AMEX	DBJP	Wed, Jul 24, 2019	38.63	38.79	38.63	38.77
1872	AMEX	DBJP	Tue, Jul 23, 2019	38.69	38.74	38.58	38.74
1871	AMEX	DBJP	Mon, Jul 22, 2019	38.30	38.30	38.21	38.29
1870	AMEX	DBJP	Fri, Jul 19, 2019	38.29	38.31	38.16	38.21
1869	AMEX	DBJP	Thu, Jul 18, 2019	37.77	37.94	37.74	37.89
1868	AMEX	DBJP	Wed, Jul 17, 2019	38.41	38.45	38.27	38.28
1867	AMEX	DBJP	Tue, Jul 16, 2019	38.40	38.44	38.35	38.37
1866	AMEX	DBJP	Mon, Jul 15, 2019	38.55	38.58	38.48	38.53
1865	AMEX	DBJP	Fri, Jul 12, 2019	38.53	38.54	38.46	38.50
1864	AMEX	DBJP	Thu, Jul 11, 2019	38.66	38.70	38.54	38.67
1863	AMEX	DBJP	Wed, Jul 10, 2019	38.65	38.73	38.56	38.57
1862	AMEX	DBJP	Tue, Jul 9, 2019	38.45	38.55	38.45	38.54
1861	AMEX	DBJP	Mon, Jul 8, 2019	38.76	38.81	38.72	38.81
1860	AMEX	DBJP	Fri, Jul 5, 2019	38.80	38.95	38.70	38.92
1859	AMEX	DBJP	Wed, Jul 3, 2019	38.77	38.88	38.74	38.85
1858	AMEX	DBJP	Tue, Jul 2, 2019	38.84	38.91	38.69	38.77
1857	AMEX	DBJP	Mon, Jul 1, 2019	38.99	38.99	38.75	38.87
1856	AMEX	DBJP	Fri, Jun 28, 2019	38.08	38.15	38.04	38.07
1855	AMEX	DBJP	Thu, Jun 27, 2019	39.04	39.08	38.97	37.92
1854	AMEX	DBJP	Wed, Jun 26, 2019	38.91	38.93	38.82	38.83
1853	AMEX	DBJP	Tue, Jun 25, 2019	38.86	38.88	38.65	38.65
1852	AMEX	DBJP	Mon, Jun 24, 2019	38.91	38.95	38.83	38.86
1851	AMEX	DBJP	Fri, Jun 21, 2019	38.96	39.12	38.84	38.85
1850	AMEX	DBJP	Thu, Jun 20, 2019	39.46	39.46	39.05	39.25
1849	AMEX	DBJP	Wed, Jun 19, 2019	39.15	39.21	39.03	39.17
1848	AMEX	DBJP	Tue, Jun 18, 2019	38.60	38.96	38.59	38.95
1847	AMEX	DBJP	Mon, Jun 17, 2019	38.71	38.80	38.71	38.73
1846	AMEX	DBJP	Fri, Jun 14, 2019	38.63	38.65	38.52	38.63
1845	AMEX	DBJP	Thu, Jun 13, 2019	38.79	38.80	38.56	38.65
1844	AMEX	DBJP	Wed, Jun 12, 2019	38.95	38.96	38.73	38.75
1843	AMEX	DBJP	Tue, Jun 11, 2019	39.33	39.36	39.12	39.14
1842	AMEX	DBJP	Mon, Jun 10, 2019	39.02	39.14	39.00	39.01
1841	AMEX	DBJP	Fri, Jun 7, 2019	38.44	38.74	38.44	38.72
1840	AMEX	DBJP	Thu, Jun 6, 2019	38.25	38.45	38.20	38.37
1839	AMEX	DBJP	Wed, Jun 5, 2019	38.36	38.37	38.10	38.32
1838	AMEX	DBJP	Tue, Jun 4, 2019	37.83	38.18	37.74	38.17
1837	AMEX	DBJP	Mon, Jun 3, 2019	37.78	37.85	37.55	37.65
1836	AMEX	DBJP	Fri, May 31, 2019	37.65	37.80	37.58	37.63
1835	AMEX	DBJP	Thu, May 30, 2019	38.43	38.55	38.31	38.48
1834	AMEX	DBJP	Wed, May 29, 2019	38.31	38.35	38.01	38.30
1833	AMEX	DBJP	Tue, May 28, 2019	38.75	38.84	38.38	38.38
1832	AMEX	DBJP	Fri, May 24, 2019	38.72	38.79	38.52	38.65
1831	AMEX	DBJP	Thu, May 23, 2019	38.41	38.41	38.10	38.23
1830	AMEX	DBJP	Wed, May 22, 2019	38.74	38.84	38.70	38.75
1829	AMEX	DBJP	Tue, May 21, 2019	39.06	39.18	39.00	39.15
1828	AMEX	DBJP	Mon, May 20, 2019	38.65	38.78	38.55	38.67
1827	AMEX	DBJP	Fri, May 17, 2019	38.84	39.12	38.84	38.88
1826	AMEX	DBJP	Thu, May 16, 2019	38.83	39.14	38.83	38.98
1825	AMEX	DBJP	Wed, May 15, 2019	38.19	38.75	38.19	38.70
1824	AMEX	DBJP	Tue, May 14, 2019	38.58	38.76	38.52	38.62
1823	AMEX	DBJP	Mon, May 13, 2019	38.14	38.20	37.91	37.98
1822	AMEX	DBJP	Fri, May 10, 2019	38.68	39.13	38.38	39.10
1821	AMEX	DBJP	Thu, May 9, 2019	38.49	38.82	38.27	38.77
1820	AMEX	DBJP	Wed, May 8, 2019	39.06	39.28	39.01	39.12
1819	AMEX	DBJP	Tue, May 7, 2019	39.97	39.98	39.34	39.46
1818	AMEX	DBJP	Mon, May 6, 2019	40.03	40.43	40.03	40.41
1817	AMEX	DBJP	Fri, May 3, 2019	40.69	40.93	40.69	40.90
1816	AMEX	DBJP	Thu, May 2, 2019	40.55	40.61	40.34	40.53
1815	AMEX	DBJP	Wed, May 1, 2019	40.71	40.72	40.45	40.49
1814	AMEX	DBJP	Tue, Apr 30, 2019	40.74	40.74	40.55	40.64
1813	AMEX	DBJP	Mon, Apr 29, 2019	40.76	40.91	40.76	40.85
1812	AMEX	DBJP	Fri, Apr 26, 2019	40.55	40.70	40.47	40.70
1811	AMEX	DBJP	Thu, Apr 25, 2019	40.36	40.39	40.28	40.32
1810	AMEX	DBJP	Wed, Apr 24, 2019	40.37	40.47	40.28	40.41
1809	AMEX	DBJP	Tue, Apr 23, 2019	40.62	40.77	40.60	40.76
1808	AMEX	DBJP	Mon, Apr 22, 2019	40.45	40.61	40.45	40.59
1807	AMEX	DBJP	Thu, Apr 18, 2019	40.76	40.79	40.65	40.70
1806	AMEX	DBJP	Wed, Apr 17, 2019	40.85	40.85	40.65	40.72
1805	AMEX	DBJP	Tue, Apr 16, 2019	40.79	40.80	40.68	40.68
1804	AMEX	DBJP	Mon, Apr 15, 2019	40.59	40.62	40.50	40.51
1803	AMEX	DBJP	Fri, Apr 12, 2019	40.49	40.52	40.42	40.52
1802	AMEX	DBJP	Thu, Apr 11, 2019	40.07	40.18	40.05	40.14
1801	AMEX	DBJP	Wed, Apr 10, 2019	40.13	40.16	39.99	40.04
1800	AMEX	DBJP	Tue, Apr 9, 2019	40.18	40.18	40.04	40.09
1799	AMEX	DBJP	Mon, Apr 8, 2019	40.36	40.49	40.30	40.49
1798	AMEX	DBJP	Fri, Apr 5, 2019	40.57	40.64	40.55	40.59
1797	AMEX	DBJP	Thu, Apr 4, 2019	40.42	40.53	40.42	40.53
1796	AMEX	DBJP	Wed, Apr 3, 2019	40.58	40.63	40.40	40.52
1795	AMEX	DBJP	Tue, Apr 2, 2019	40.26	40.28	40.16	40.23
1794	AMEX	DBJP	Mon, Apr 1, 2019	40.11	40.55	40.11	40.52
1793	AMEX	DBJP	Fri, Mar 29, 2019	39.82	39.84	39.72	39.79
1792	AMEX	DBJP	Thu, Mar 28, 2019	39.68	39.75	39.57	39.74
1791	AMEX	DBJP	Wed, Mar 27, 2019	39.90	39.97	39.46	39.68
1790	AMEX	DBJP	Tue, Mar 26, 2019	39.96	40.07	39.72	39.87
1789	AMEX	DBJP	Mon, Mar 25, 2019	38.97	39.18	38.86	39.18
1788	AMEX	DBJP	Fri, Mar 22, 2019	39.55	39.61	39.08	39.12
1787	AMEX	DBJP	Thu, Mar 21, 2019	39.44	39.88	39.44	39.88
1786	AMEX	DBJP	Wed, Mar 20, 2019	39.74	39.79	39.51	39.55
1785	AMEX	DBJP	Tue, Mar 19, 2019	39.91	39.94	39.70	39.79
1784	AMEX	DBJP	Mon, Mar 18, 2019	39.79	39.85	39.73	39.79
1783	AMEX	DBJP	Fri, Mar 15, 2019	39.59	39.76	39.50	39.69
1782	AMEX	DBJP	Thu, Mar 14, 2019	39.21	39.42	39.18	39.30
1781	AMEX	DBJP	Wed, Mar 13, 2019	39.42	39.66	39.42	39.52
1780	AMEX	DBJP	Tue, Mar 12, 2019	39.41	39.53	39.38	39.44
1779	AMEX	DBJP	Mon, Mar 11, 2019	38.94	39.35	38.94	39.32
1778	AMEX	DBJP	Fri, Mar 8, 2019	38.50	38.85	38.49	38.85
1777	AMEX	DBJP	Thu, Mar 7, 2019	39.42	39.42	39.00	39.08
1776	AMEX	DBJP	Wed, Mar 6, 2019	39.78	39.78	39.60	39.61
1775	AMEX	DBJP	Tue, Mar 5, 2019	39.89	40.03	39.81	39.87
1774	AMEX	DBJP	Mon, Mar 4, 2019	40.03	40.03	39.66	39.80
1773	AMEX	DBJP	Fri, Mar 1, 2019	39.90	40.01	39.76	39.98
1772	AMEX	DBJP	Thu, Feb 28, 2019	39.65	39.78	39.59	39.59
1771	AMEX	DBJP	Wed, Feb 27, 2019	39.84	40.00	39.76	39.90
1770	AMEX	DBJP	Tue, Feb 26, 2019	39.89	40.06	39.89	39.92
1769	AMEX	DBJP	Mon, Feb 25, 2019	40.05	40.08	39.93	39.97
1768	AMEX	DBJP	Fri, Feb 22, 2019	39.65	39.74	39.58	39.64
1767	AMEX	DBJP	Thu, Feb 21, 2019	39.58	39.65	39.48	39.54
1766	AMEX	DBJP	Wed, Feb 20, 2019	39.65	39.78	39.59	39.63
1765	AMEX	DBJP	Tue, Feb 19, 2019	39.36	39.66	39.36	39.53
1764	AMEX	DBJP	Fri, Feb 15, 2019	39.13	39.41	39.13	39.38
1763	AMEX	DBJP	Thu, Feb 14, 2019	38.92	39.05	38.83	38.85
1762	AMEX	DBJP	Wed, Feb 13, 2019	39.14	39.21	39.05	39.09
1761	AMEX	DBJP	Tue, Feb 12, 2019	38.77	38.89	38.77	38.77
1760	AMEX	DBJP	Mon, Feb 11, 2019	38.12	38.14	38.03	38.10
1759	AMEX	DBJP	Fri, Feb 8, 2019	37.68	37.91	37.64	37.88
1758	AMEX	DBJP	Thu, Feb 7, 2019	38.36	38.44	38.09	38.24
1757	AMEX	DBJP	Wed, Feb 6, 2019	38.85	38.90	38.74	38.82
1756	AMEX	DBJP	Tue, Feb 5, 2019	39.10	39.17	39.02	39.10
1755	AMEX	DBJP	Mon, Feb 4, 2019	38.84	39.02	38.82	39.02
1754	AMEX	DBJP	Fri, Feb 1, 2019	38.60	38.77	38.58	38.69
1753	AMEX	DBJP	Thu, Jan 31, 2019	38.46	38.71	38.43	38.64
1752	AMEX	DBJP	Wed, Jan 30, 2019	38.52	38.78	38.48	38.61
1751	AMEX	DBJP	Tue, Jan 29, 2019	38.47	38.57	38.29	38.29
1750	AMEX	DBJP	Mon, Jan 28, 2019	38.20	38.31	38.10	38.27
1749	AMEX	DBJP	Fri, Jan 25, 2019	38.69	38.72	38.52	38.57
1748	AMEX	DBJP	Thu, Jan 24, 2019	38.14	38.27	38.07	38.21
1747	AMEX	DBJP	Wed, Jan 23, 2019	38.30	38.36	37.78	37.96
1746	AMEX	DBJP	Tue, Jan 22, 2019	38.22	38.27	37.81	37.98
1745	AMEX	DBJP	Fri, Jan 18, 2019	38.63	38.86	38.49	38.82
1744	AMEX	DBJP	Thu, Jan 17, 2019	37.65	38.27	37.65	38.11
1743	AMEX	DBJP	Wed, Jan 16, 2019	37.94	38.15	37.94	38.10
1742	AMEX	DBJP	Tue, Jan 15, 2019	37.70	37.93	37.60	37.80
1741	AMEX	DBJP	Mon, Jan 14, 2019	37.10	37.38	37.07	37.18
1740	AMEX	DBJP	Fri, Jan 11, 2019	37.39	37.48	37.33	37.44
1739	AMEX	DBJP	Thu, Jan 10, 2019	37.30	37.85	37.25	37.85
1738	AMEX	DBJP	Wed, Jan 9, 2019	37.62	37.66	37.34	37.43
1737	AMEX	DBJP	Tue, Jan 8, 2019	37.64	37.68	37.30	37.50
1736	AMEX	DBJP	Mon, Jan 7, 2019	37.15	37.56	37.06	37.31
1735	AMEX	DBJP	Fri, Jan 4, 2019	36.33	37.20	36.29	37.11
1734	AMEX	DBJP	Thu, Jan 3, 2019	35.94	36.05	35.42	35.56
1733	AMEX	DBJP	Wed, Jan 2, 2019	35.74	36.50	35.74	36.28
1732	AMEX	DBJP	Mon, Dec 31, 2018	36.54	36.60	36.11	36.30
1731	AMEX	DBJP	Fri, Dec 28, 2018	36.65	36.78	36.42	36.57
1730	AMEX	DBJP	Thu, Dec 27, 2018	35.98	36.77	35.72	36.77
1729	AMEX	DBJP	Wed, Dec 26, 2018	35.70	36.42	35.30	36.22
1728	AMEX	DBJP	Mon, Dec 24, 2018	35.48	35.78	35.14	35.24
1727	AMEX	DBJP	Fri, Dec 21, 2018	36.25	36.62	35.98	36.02
1726	AMEX	DBJP	Thu, Dec 20, 2018	37.28	37.50	36.77	37.15
1725	AMEX	DBJP	Wed, Dec 19, 2018	38.18	38.56	37.55	37.79
1724	AMEX	DBJP	Tue, Dec 18, 2018	38.91	39.07	38.65	38.37
1723	AMEX	DBJP	Mon, Dec 17, 2018	39.19	39.19	38.55	38.77
1722	AMEX	DBJP	Fri, Dec 14, 2018	39.36	39.54	39.23	39.28
1721	AMEX	DBJP	Thu, Dec 13, 2018	39.91	40.00	39.74	39.78
1720	AMEX	DBJP	Wed, Dec 12, 2018	39.94	40.08	39.75	39.76
1719	AMEX	DBJP	Tue, Dec 11, 2018	39.51	39.61	39.09	39.35
1718	AMEX	DBJP	Mon, Dec 10, 2018	39.28	39.48	38.74	39.34
1717	AMEX	DBJP	Fri, Dec 7, 2018	39.76	39.96	39.29	39.36
1716	AMEX	DBJP	Thu, Dec 6, 2018	39.23	39.77	38.80	39.71
1715	AMEX	DBJP	Tue, Dec 4, 2018	40.74	40.82	39.79	39.79
1714	AMEX	DBJP	Mon, Dec 3, 2018	41.79	41.79	41.47	41.66
1713	AMEX	DBJP	Fri, Nov 30, 2018	40.99	41.16	40.99	41.09
1712	AMEX	DBJP	Thu, Nov 29, 2018	40.95	41.12	40.82	40.98
1711	AMEX	DBJP	Wed, Nov 28, 2018	40.95	41.28	40.81	41.25
1710	AMEX	DBJP	Tue, Nov 27, 2018	40.58	40.77	40.52	40.71
1709	AMEX	DBJP	Mon, Nov 26, 2018	40.55	40.74	40.54	40.72
1708	AMEX	DBJP	Fri, Nov 23, 2018	39.79	40.08	39.79	39.85
1707	AMEX	DBJP	Wed, Nov 21, 2018	40.04	40.30	40.03	40.05
1706	AMEX	DBJP	Tue, Nov 20, 2018	39.56	39.76	39.37	39.45
1705	AMEX	DBJP	Mon, Nov 19, 2018	40.42	40.48	39.94	40.02
1704	AMEX	DBJP	Fri, Nov 16, 2018	39.95	40.44	39.93	40.29
1703	AMEX	DBJP	Thu, Nov 15, 2018	40.09	40.62	39.97	40.56
1702	AMEX	DBJP	Wed, Nov 14, 2018	40.63	40.69	40.08	40.25
1701	AMEX	DBJP	Tue, Nov 13, 2018	40.20	40.62	40.13	40.28
1700	AMEX	DBJP	Mon, Nov 12, 2018	40.93	40.93	40.30	40.33
1699	AMEX	DBJP	Fri, Nov 9, 2018	40.96	40.98	40.76	40.92
1698	AMEX	DBJP	Thu, Nov 8, 2018	41.42	41.50	41.28	41.41
1697	AMEX	DBJP	Wed, Nov 7, 2018	41.19	41.58	41.03	41.58
1696	AMEX	DBJP	Tue, Nov 6, 2018	40.89	41.14	40.88	41.08
1695	AMEX	DBJP	Mon, Nov 5, 2018	40.52	40.71	40.34	40.59
1694	AMEX	DBJP	Fri, Nov 2, 2018	40.91	40.92	40.38	40.61
1693	AMEX	DBJP	Thu, Nov 1, 2018	40.13	40.27	39.97	40.27
1692	AMEX	DBJP	Wed, Oct 31, 2018	40.48	40.65	40.36	40.40
1691	AMEX	DBJP	Tue, Oct 30, 2018	39.59	40.06	39.51	40.05
1690	AMEX	DBJP	Mon, Oct 29, 2018	39.70	39.87	38.78	39.13
1689	AMEX	DBJP	Fri, Oct 26, 2018	39.21	39.65	38.61	39.23
1688	AMEX	DBJP	Thu, Oct 25, 2018	39.71	40.33	39.68	40.13
1687	AMEX	DBJP	Wed, Oct 24, 2018	40.46	40.53	39.29	39.36
1686	AMEX	DBJP	Tue, Oct 23, 2018	40.27	40.89	39.95	40.77
1685	AMEX	DBJP	Mon, Oct 22, 2018	41.63	41.63	41.32	41.38
1684	AMEX	DBJP	Fri, Oct 19, 2018	41.64	41.95	41.50	41.57
1683	AMEX	DBJP	Thu, Oct 18, 2018	41.93	42.00	41.10	41.34
1682	AMEX	DBJP	Wed, Oct 17, 2018	42.14	42.28	41.83	42.25
1681	AMEX	DBJP	Tue, Oct 16, 2018	41.71	42.19	41.71	42.11
1680	AMEX	DBJP	Mon, Oct 15, 2018	41.02	41.45	40.88	41.21
1679	AMEX	DBJP	Fri, Oct 12, 2018	41.37	41.52	40.81	41.40
1678	AMEX	DBJP	Thu, Oct 11, 2018	41.84	42.20	40.98	41.28
1677	AMEX	DBJP	Wed, Oct 10, 2018	43.43	43.43	42.14	42.17
1676	AMEX	DBJP	Tue, Oct 9, 2018	43.26	43.56	43.20	43.46
1675	AMEX	DBJP	Mon, Oct 8, 2018	43.52	43.86	43.36	43.80
1674	AMEX	DBJP	Fri, Oct 5, 2018	44.01	44.15	43.61	43.82
1673	AMEX	DBJP	Thu, Oct 4, 2018	44.24	44.24	43.61	43.90
1672	AMEX	DBJP	Wed, Oct 3, 2018	44.59	44.80	44.54	44.61
1671	AMEX	DBJP	Tue, Oct 2, 2018	44.64	44.89	44.64	44.81
1670	AMEX	DBJP	Mon, Oct 1, 2018	44.88	45.17	44.88	45.08
1669	AMEX	DBJP	Fri, Sep 28, 2018	44.49	44.69	44.46	44.56
1668	AMEX	DBJP	Thu, Sep 27, 2018	44.30	44.78	44.30	44.55
1667	AMEX	DBJP	Wed, Sep 26, 2018	44.59	44.69	44.43	44.44
1666	AMEX	DBJP	Tue, Sep 25, 2018	44.38	44.43	44.28	44.28
1665	AMEX	DBJP	Mon, Sep 24, 2018	43.92	43.98	43.83	43.94
1664	AMEX	DBJP	Fri, Sep 21, 2018	43.94	44.14	43.94	44.02
1663	AMEX	DBJP	Thu, Sep 20, 2018	43.83	44.00	43.74	43.97
1662	AMEX	DBJP	Wed, Sep 19, 2018	43.70	43.82	43.67	43.73
1661	AMEX	DBJP	Tue, Sep 18, 2018	43.26	43.74	43.24	43.58
1660	AMEX	DBJP	Mon, Sep 17, 2018	42.67	42.70	42.39	42.39
1659	AMEX	DBJP	Fri, Sep 14, 2018	42.45	42.52	42.32	42.41
1658	AMEX	DBJP	Thu, Sep 13, 2018	41.90	42.05	41.89	41.95
1657	AMEX	DBJP	Wed, Sep 12, 2018	41.25	41.44	41.14	41.33
1656	AMEX	DBJP	Tue, Sep 11, 2018	41.17	41.45	41.17	41.43
1655	AMEX	DBJP	Mon, Sep 10, 2018	41.19	41.25	41.10	41.17
1654	AMEX	DBJP	Fri, Sep 7, 2018	41.02	41.18	40.86	41.03
1653	AMEX	DBJP	Thu, Sep 6, 2018	41.16	41.23	40.90	41.19
1652	AMEX	DBJP	Wed, Sep 5, 2018	41.39	41.41	41.22	41.35
1651	AMEX	DBJP	Tue, Sep 4, 2018	41.72	41.80	41.55	41.77
1650	AMEX	DBJP	Fri, Aug 31, 2018	42.01	42.14	41.92	42.14
1649	AMEX	DBJP	Thu, Aug 30, 2018	42.16	42.23	41.82	42.01
1648	AMEX	DBJP	Wed, Aug 29, 2018	42.36	42.61	42.34	42.59
1647	AMEX	DBJP	Tue, Aug 28, 2018	42.23	42.27	42.13	42.21
1646	AMEX	DBJP	Mon, Aug 27, 2018	42.06	42.28	42.06	42.28
1645	AMEX	DBJP	Fri, Aug 24, 2018	41.65	41.71	41.64	41.64
1644	AMEX	DBJP	Thu, Aug 23, 2018	41.38	41.64	41.38	41.57
1643	AMEX	DBJP	Wed, Aug 22, 2018	41.37	41.55	41.37	41.41
1642	AMEX	DBJP	Tue, Aug 21, 2018	41.18	41.28	41.17	41.19
1641	AMEX	DBJP	Mon, Aug 20, 2018	41.14	41.24	41.11	41.11
1640	AMEX	DBJP	Fri, Aug 17, 2018	41.01	41.24	40.89	41.14
1639	AMEX	DBJP	Thu, Aug 16, 2018	40.94	41.26	40.91	41.10
1638	AMEX	DBJP	Wed, Aug 15, 2018	40.92	40.97	40.59	40.80
1637	AMEX	DBJP	Tue, Aug 14, 2018	41.33	41.55	41.23	41.49
1636	AMEX	DBJP	Mon, Aug 13, 2018	41.24	41.32	41.05	41.14
1635	AMEX	DBJP	Fri, Aug 10, 2018	41.55	41.57	41.29	41.44
1634	AMEX	DBJP	Thu, Aug 9, 2018	42.18	42.24	42.10	42.13
1633	AMEX	DBJP	Wed, Aug 8, 2018	42.27	42.32	42.20	42.29
1632	AMEX	DBJP	Tue, Aug 7, 2018	42.35	42.46	42.35	42.42
1631	AMEX	DBJP	Mon, Aug 6, 2018	42.01	42.14	41.99	42.06
1630	AMEX	DBJP	Fri, Aug 3, 2018	42.15	42.35	42.11	42.34
1629	AMEX	DBJP	Thu, Aug 2, 2018	42.26	42.55	42.25	42.50
1628	AMEX	DBJP	Wed, Aug 1, 2018	42.86	42.96	42.60	42.71
1627	AMEX	DBJP	Tue, Jul 31, 2018	42.54	42.75	42.49	42.57
1626	AMEX	DBJP	Mon, Jul 30, 2018	42.86	42.87	42.56	42.58
1625	AMEX	DBJP	Fri, Jul 27, 2018	43.02	43.10	42.79	42.86
1624	AMEX	DBJP	Thu, Jul 26, 2018	42.88	42.93	42.79	42.83
1623	AMEX	DBJP	Wed, Jul 25, 2018	42.42	42.77	42.35	42.66
1622	AMEX	DBJP	Tue, Jul 24, 2018	42.51	42.55	42.34	42.40
1621	AMEX	DBJP	Mon, Jul 23, 2018	42.22	42.36	42.20	42.32
1620	AMEX	DBJP	Fri, Jul 20, 2018	42.06	42.22	42.06	42.10
1619	AMEX	DBJP	Thu, Jul 19, 2018	42.42	42.47	42.24	42.34
1618	AMEX	DBJP	Wed, Jul 18, 2018	42.48	42.60	42.45	42.51
1617	AMEX	DBJP	Tue, Jul 17, 2018	42.32	42.60	42.32	42.55
1616	AMEX	DBJP	Mon, Jul 16, 2018	42.09	42.14	41.98	42.00
1615	AMEX	DBJP	Fri, Jul 13, 2018	41.96	42.00	41.90	41.98
1614	AMEX	DBJP	Thu, Jul 12, 2018	41.59	41.66	41.54	41.66
1613	AMEX	DBJP	Wed, Jul 11, 2018	41.29	41.48	41.29	41.44
1612	AMEX	DBJP	Tue, Jul 10, 2018	41.64	41.75	41.61	41.71
1611	AMEX	DBJP	Mon, Jul 9, 2018	41.49	41.73	41.49	41.70
1610	AMEX	DBJP	Fri, Jul 6, 2018	40.88	41.12	40.84	40.99
1609	AMEX	DBJP	Thu, Jul 5, 2018	40.81	40.87	40.71	40.87
1608	AMEX	DBJP	Tue, Jul 3, 2018	41.05	41.07	40.81	40.81
1607	AMEX	DBJP	Mon, Jul 2, 2018	40.81	41.02	40.75	41.01
1606	AMEX	DBJP	Fri, Jun 29, 2018	41.64	41.77	41.59	41.63
1605	AMEX	DBJP	Thu, Jun 28, 2018	41.49	41.74	41.34	41.64
1604	AMEX	DBJP	Wed, Jun 27, 2018	41.81	41.96	41.51	41.51
1603	AMEX	DBJP	Tue, Jun 26, 2018	41.64	41.88	41.55	41.73
1602	AMEX	DBJP	Mon, Jun 25, 2018	41.62	41.63	41.15	41.38
1601	AMEX	DBJP	Fri, Jun 22, 2018	42.17	42.20	41.99	41.99
1600	AMEX	DBJP	Thu, Jun 21, 2018	41.92	41.93	41.70	41.78
1599	AMEX	DBJP	Wed, Jun 20, 2018	42.04	42.11	41.92	42.09
1598	AMEX	DBJP	Tue, Jun 19, 2018	42.79	42.97	42.70	41.95
1597	AMEX	DBJP	Mon, Jun 18, 2018	43.45	43.61	43.36	43.60
1596	AMEX	DBJP	Fri, Jun 15, 2018	43.93	43.96	43.71	43.93
1595	AMEX	DBJP	Thu, Jun 14, 2018	44.07	44.18	44.04	44.13
1594	AMEX	DBJP	Wed, Jun 13, 2018	44.21	44.22	44.02	44.02
1593	AMEX	DBJP	Tue, Jun 12, 2018	44.08	44.13	44.00	44.02
1592	AMEX	DBJP	Mon, Jun 11, 2018	44.13	44.30	44.11	44.22
1591	AMEX	DBJP	Fri, Jun 8, 2018	43.73	43.86	43.67	43.83
1590	AMEX	DBJP	Thu, Jun 7, 2018	44.04	44.09	43.70	43.81
1589	AMEX	DBJP	Wed, Jun 6, 2018	43.79	43.98	43.70	43.95
1588	AMEX	DBJP	Tue, Jun 5, 2018	43.58	43.66	43.51	43.64
1587	AMEX	DBJP	Mon, Jun 4, 2018	43.71	43.77	43.66	43.70
1586	AMEX	DBJP	Fri, Jun 1, 2018	43.28	43.38	43.25	43.34
1585	AMEX	DBJP	Thu, May 31, 2018	42.85	42.85	42.61	42.71
1584	AMEX	DBJP	Wed, May 30, 2018	42.88	43.12	42.82	43.10
1583	AMEX	DBJP	Tue, May 29, 2018	42.79	42.97	42.48	42.67
1582	AMEX	DBJP	Fri, May 25, 2018	43.21	43.32	43.16	43.26
1581	AMEX	DBJP	Thu, May 24, 2018	43.46	43.48	42.91	43.36
1580	AMEX	DBJP	Wed, May 23, 2018	43.82	43.96	43.75	43.96
1579	AMEX	DBJP	Tue, May 22, 2018	44.50	44.54	44.37	44.42
1578	AMEX	DBJP	Mon, May 21, 2018	44.55	44.61	44.52	44.56
1577	AMEX	DBJP	Fri, May 18, 2018	44.52	44.58	44.36	44.37
1576	AMEX	DBJP	Thu, May 17, 2018	44.46	44.62	44.41	44.52
1575	AMEX	DBJP	Wed, May 16, 2018	44.24	44.34	44.17	44.33
1574	AMEX	DBJP	Tue, May 15, 2018	44.22	44.29	44.17	44.21
1573	AMEX	DBJP	Mon, May 14, 2018	44.28	44.38	44.28	44.36
1572	AMEX	DBJP	Fri, May 11, 2018	43.93	44.02	43.93	43.98
1571	AMEX	DBJP	Thu, May 10, 2018	43.69	43.78	43.65	43.72
1570	AMEX	DBJP	Wed, May 9, 2018	43.41	43.58	43.40	43.57
1569	AMEX	DBJP	Tue, May 8, 2018	43.65	43.75	43.55	43.69
1568	AMEX	DBJP	Mon, May 7, 2018	43.57	43.66	43.46	43.53
1567	AMEX	DBJP	Fri, May 4, 2018	43.00	43.57	42.93	43.51
1566	AMEX	DBJP	Thu, May 3, 2018	43.17	43.32	42.82	43.22
1565	AMEX	DBJP	Wed, May 2, 2018	43.46	43.58	43.39	43.43
1564	AMEX	DBJP	Tue, May 1, 2018	43.51	43.73	43.46	43.73
1563	AMEX	DBJP	Mon, Apr 30, 2018	43.67	43.84	43.50	43.52
1562	AMEX	DBJP	Fri, Apr 27, 2018	43.73	43.73	43.49	43.53
1561	AMEX	DBJP	Thu, Apr 26, 2018	43.55	43.80	43.46	43.74
1560	AMEX	DBJP	Wed, Apr 25, 2018	43.39	43.50	43.25	43.46
1559	AMEX	DBJP	Tue, Apr 24, 2018	43.50	43.57	42.95	43.10
1558	AMEX	DBJP	Mon, Apr 23, 2018	43.10	43.22	43.06	43.22
1557	AMEX	DBJP	Fri, Apr 20, 2018	43.01	43.06	42.82	42.88
1556	AMEX	DBJP	Thu, Apr 19, 2018	42.85	42.93	42.72	42.88
1555	AMEX	DBJP	Wed, Apr 18, 2018	42.93	43.05	42.89	43.00
1554	AMEX	DBJP	Tue, Apr 17, 2018	42.50	42.70	42.47	42.60
1553	AMEX	DBJP	Mon, Apr 16, 2018	42.62	42.64	42.45	42.52
1552	AMEX	DBJP	Fri, Apr 13, 2018	42.64	42.64	42.29	42.44
1551	AMEX	DBJP	Thu, Apr 12, 2018	42.40	42.51	42.27	42.39
1550	AMEX	DBJP	Wed, Apr 11, 2018	42.30	42.55	42.27	42.35
1549	AMEX	DBJP	Tue, Apr 10, 2018	42.53	42.67	42.41	42.53
1548	AMEX	DBJP	Mon, Apr 9, 2018	42.30	42.57	42.11	42.12
1547	AMEX	DBJP	Fri, Apr 6, 2018	42.18	42.39	41.65	41.86
1546	AMEX	DBJP	Thu, Apr 5, 2018	42.47	42.79	42.37	42.73
1545	AMEX	DBJP	Wed, Apr 4, 2018	41.36	42.26	41.34	42.24
1544	AMEX	DBJP	Tue, Apr 3, 2018	41.94	42.13	41.71	42.12
1543	AMEX	DBJP	Mon, Apr 2, 2018	42.00	42.04	41.09	41.35
1542	AMEX	DBJP	Thu, Mar 29, 2018	42.07	42.60	41.99	42.37
1541	AMEX	DBJP	Wed, Mar 28, 2018	41.82	42.23	41.43	42.00
1540	AMEX	DBJP	Tue, Mar 27, 2018	41.67	41.70	40.85	40.95
1539	AMEX	DBJP	Mon, Mar 26, 2018	40.57	40.83	40.18	40.81
1538	AMEX	DBJP	Fri, Mar 23, 2018	40.77	40.84	39.96	39.98
1537	AMEX	DBJP	Thu, Mar 22, 2018	41.43	41.61	41.03	41.06
1536	AMEX	DBJP	Wed, Mar 21, 2018	41.67	42.03	41.60	41.66
1535	AMEX	DBJP	Tue, Mar 20, 2018	41.76	41.97	41.73	41.83
1534	AMEX	DBJP	Mon, Mar 19, 2018	41.85	41.86	41.15	41.46
1533	AMEX	DBJP	Fri, Mar 16, 2018	42.04	42.28	42.03	42.16
1532	AMEX	DBJP	Thu, Mar 15, 2018	42.41	42.57	42.20	42.43
1531	AMEX	DBJP	Wed, Mar 14, 2018	42.59	42.64	42.12	42.33
1530	AMEX	DBJP	Tue, Mar 13, 2018	42.76	42.85	42.19	42.28
1529	AMEX	DBJP	Mon, Mar 12, 2018	42.42	42.52	42.22	42.27
1528	AMEX	DBJP	Fri, Mar 9, 2018	42.11	42.42	42.04	42.41
1527	AMEX	DBJP	Thu, Mar 8, 2018	41.91	42.07	41.82	42.05
1526	AMEX	DBJP	Wed, Mar 7, 2018	41.58	41.82	41.44	41.75
1525	AMEX	DBJP	Tue, Mar 6, 2018	42.20	42.43	41.96	42.14
1524	AMEX	DBJP	Mon, Mar 5, 2018	41.12	41.93	41.12	41.88
1523	AMEX	DBJP	Fri, Mar 2, 2018	40.76	41.47	40.49	41.47
1522	AMEX	DBJP	Thu, Mar 1, 2018	42.16	42.43	41.15	41.22
1521	AMEX	DBJP	Wed, Feb 28, 2018	43.24	43.27	42.64	42.64
1520	AMEX	DBJP	Tue, Feb 27, 2018	43.63	43.84	43.28	43.29
1519	AMEX	DBJP	Mon, Feb 26, 2018	43.43	43.72	43.32	43.72
1518	AMEX	DBJP	Fri, Feb 23, 2018	42.80	43.08	42.66	43.07
1517	AMEX	DBJP	Thu, Feb 22, 2018	42.51	42.79	42.33	42.37
1516	AMEX	DBJP	Wed, Feb 21, 2018	42.90	43.17	42.62	42.62
1515	AMEX	DBJP	Tue, Feb 20, 2018	42.92	43.17	42.79	42.87
1514	AMEX	DBJP	Fri, Feb 16, 2018	42.56	42.84	42.54	42.78
1513	AMEX	DBJP	Thu, Feb 15, 2018	42.27	42.32	41.80	42.04
1512	AMEX	DBJP	Wed, Feb 14, 2018	41.37	42.23	41.29	42.21
1511	AMEX	DBJP	Tue, Feb 13, 2018	41.57	41.98	41.51	41.89
1510	AMEX	DBJP	Mon, Feb 12, 2018	42.49	42.96	42.24	42.78
1509	AMEX	DBJP	Fri, Feb 9, 2018	42.47	42.54	40.69	42.09
1508	AMEX	DBJP	Thu, Feb 8, 2018	43.23	43.33	41.57	41.63
1507	AMEX	DBJP	Wed, Feb 7, 2018	43.25	43.74	43.14	43.24
1506	AMEX	DBJP	Tue, Feb 6, 2018	42.72	43.73	42.45	43.62
1505	AMEX	DBJP	Mon, Feb 5, 2018	43.95	44.37	42.36	42.36
1504	AMEX	DBJP	Fri, Feb 2, 2018	45.40	45.45	44.85	44.85
1503	AMEX	DBJP	Thu, Feb 1, 2018	45.17	45.51	45.12	45.22
1502	AMEX	DBJP	Wed, Jan 31, 2018	44.93	45.17	44.87	44.96
1501	AMEX	DBJP	Tue, Jan 30, 2018	45.00	45.20	44.83	45.07
1500	AMEX	DBJP	Mon, Jan 29, 2018	45.72	45.81	45.66	45.67
1499	AMEX	DBJP	Fri, Jan 26, 2018	45.91	46.01	45.70	45.99
1498	AMEX	DBJP	Thu, Jan 25, 2018	45.96	45.97	45.61	45.87
1497	AMEX	DBJP	Wed, Jan 24, 2018	46.24	46.24	45.79	46.07
1496	AMEX	DBJP	Tue, Jan 23, 2018	46.49	46.61	46.41	46.50
1495	AMEX	DBJP	Mon, Jan 22, 2018	46.18	46.50	46.17	46.50
1494	AMEX	DBJP	Fri, Jan 19, 2018	46.27	46.29	46.03	46.22
1493	AMEX	DBJP	Thu, Jan 18, 2018	45.98	46.11	45.82	46.07
1492	AMEX	DBJP	Wed, Jan 17, 2018	46.13	46.61	46.09	46.48
1491	AMEX	DBJP	Tue, Jan 16, 2018	46.23	46.28	45.69	45.79
1490	AMEX	DBJP	Fri, Jan 12, 2018	45.77	46.08	45.77	46.05
1489	AMEX	DBJP	Thu, Jan 11, 2018	45.80	45.97	45.72	45.97
1488	AMEX	DBJP	Wed, Jan 10, 2018	45.73	45.82	45.65	45.71
1487	AMEX	DBJP	Tue, Jan 9, 2018	45.91	45.94	45.75	45.89
1486	AMEX	DBJP	Mon, Jan 8, 2018	45.90	46.09	45.88	46.04
1485	AMEX	DBJP	Fri, Jan 5, 2018	45.77	45.81	45.66	45.80
1484	AMEX	DBJP	Thu, Jan 4, 2018	45.44	45.60	45.39	45.53
1483	AMEX	DBJP	Wed, Jan 3, 2018	44.33	44.89	44.33	44.86
1482	AMEX	DBJP	Tue, Jan 2, 2018	44.00	44.19	43.94	44.18
1481	AMEX	DBJP	Fri, Dec 29, 2017	44.12	44.21	44.08	44.09
1480	AMEX	DBJP	Thu, Dec 28, 2017	44.17	44.25	44.08	44.10
1479	AMEX	DBJP	Wed, Dec 27, 2017	44.31	44.42	44.24	44.33
1478	AMEX	DBJP	Tue, Dec 26, 2017	44.33	44.33	44.24	44.29
1477	AMEX	DBJP	Fri, Dec 22, 2017	44.30	44.35	44.21	44.32
1476	AMEX	DBJP	Thu, Dec 21, 2017	44.27	44.36	44.13	44.14
1475	AMEX	DBJP	Wed, Dec 20, 2017	44.20	44.22	44.02	44.13
1474	AMEX	DBJP	Tue, Dec 19, 2017	43.99	44.05	43.85	43.85
1473	AMEX	DBJP	Mon, Dec 18, 2017	44.09	44.22	44.08	44.17
1472	AMEX	DBJP	Fri, Dec 15, 2017	43.53	43.77	43.52	43.67
1471	AMEX	DBJP	Thu, Dec 14, 2017	43.79	43.83	43.51	43.56
1470	AMEX	DBJP	Wed, Dec 13, 2017	43.96	44.11	43.86	43.88
1469	AMEX	DBJP	Tue, Dec 12, 2017	44.06	44.22	44.04	44.09
1468	AMEX	DBJP	Mon, Dec 11, 2017	43.86	44.03	43.84	44.03
1467	AMEX	DBJP	Fri, Dec 8, 2017	43.71	43.84	43.63	43.80
1466	AMEX	DBJP	Thu, Dec 7, 2017	43.26	43.53	43.19	43.49
1465	AMEX	DBJP	Wed, Dec 6, 2017	42.88	43.12	42.83	42.91
1464	AMEX	DBJP	Tue, Dec 5, 2017	43.39	43.48	43.15	43.18
1463	AMEX	DBJP	Mon, Dec 4, 2017	43.47	43.53	43.03	43.03
1462	AMEX	DBJP	Fri, Dec 1, 2017	43.60	43.66	42.86	43.38
1461	AMEX	DBJP	Thu, Nov 30, 2017	43.64	43.91	43.51	43.72
1460	AMEX	DBJP	Wed, Nov 29, 2017	43.62	43.67	43.26	43.41
1459	AMEX	DBJP	Tue, Nov 28, 2017	43.12	43.36	43.11	43.32
1458	AMEX	DBJP	Mon, Nov 27, 2017	43.10	43.23	43.01	43.06
1457	AMEX	DBJP	Fri, Nov 24, 2017	43.37	43.43	43.34	43.41
1456	AMEX	DBJP	Wed, Nov 22, 2017	43.19	43.23	42.80	42.92
1455	AMEX	DBJP	Tue, Nov 21, 2017	43.22	43.41	43.15	43.39
1454	AMEX	DBJP	Mon, Nov 20, 2017	42.91	43.13	42.86	43.04
1453	AMEX	DBJP	Fri, Nov 17, 2017	42.83	42.93	42.61	42.65
1452	AMEX	DBJP	Thu, Nov 16, 2017	42.98	43.30	42.91	43.21
1451	AMEX	DBJP	Wed, Nov 15, 2017	42.07	42.61	42.00	42.46
1450	AMEX	DBJP	Tue, Nov 14, 2017	43.08	43.20	42.91	43.02
1449	AMEX	DBJP	Mon, Nov 13, 2017	42.90	43.30	42.88	43.27
1448	AMEX	DBJP	Fri, Nov 10, 2017	43.42	43.52	43.29	43.43
1447	AMEX	DBJP	Thu, Nov 9, 2017	43.64	43.74	43.20	43.73
1446	AMEX	DBJP	Wed, Nov 8, 2017	44.15	44.34	44.12	44.26
1445	AMEX	DBJP	Tue, Nov 7, 2017	43.99	44.07	43.87	44.02
1444	AMEX	DBJP	Mon, Nov 6, 2017	43.58	43.63	43.45	43.62
1443	AMEX	DBJP	Fri, Nov 3, 2017	43.57	43.75	43.51	43.71
1442	AMEX	DBJP	Thu, Nov 2, 2017	43.48	43.61	43.16	43.58
1441	AMEX	DBJP	Wed, Nov 1, 2017	43.66	43.67	43.46	43.57
1440	AMEX	DBJP	Tue, Oct 31, 2017	42.94	43.17	42.90	43.15
1439	AMEX	DBJP	Mon, Oct 30, 2017	42.87	42.91	42.69	42.78
1438	AMEX	DBJP	Fri, Oct 27, 2017	42.99	43.05	42.93	43.00
1437	AMEX	DBJP	Thu, Oct 26, 2017	42.68	42.83	42.67	42.76
1436	AMEX	DBJP	Wed, Oct 25, 2017	42.61	42.64	42.26	42.45
1435	AMEX	DBJP	Tue, Oct 24, 2017	42.75	42.89	42.67	42.85
1434	AMEX	DBJP	Mon, Oct 23, 2017	42.60	42.60	42.25	42.27
1433	AMEX	DBJP	Fri, Oct 20, 2017	42.07	42.23	42.06	42.22
1432	AMEX	DBJP	Thu, Oct 19, 2017	41.69	41.82	41.59	41.80
1431	AMEX	DBJP	Wed, Oct 18, 2017	41.97	42.02	41.92	42.02
1430	AMEX	DBJP	Tue, Oct 17, 2017	41.76	41.84	41.75	41.83
1429	AMEX	DBJP	Mon, Oct 16, 2017	41.76	41.86	41.69	41.86
1428	AMEX	DBJP	Fri, Oct 13, 2017	41.47	41.56	41.43	41.55
1427	AMEX	DBJP	Thu, Oct 12, 2017	41.25	41.30	41.15	41.16
1426	AMEX	DBJP	Wed, Oct 11, 2017	41.10	41.33	41.10	41.27
1425	AMEX	DBJP	Tue, Oct 10, 2017	40.99	41.08	40.91	41.08
1424	AMEX	DBJP	Mon, Oct 9, 2017	40.92	40.96	40.79	40.82
1423	AMEX	DBJP	Fri, Oct 6, 2017	40.90	40.99	40.75	40.82
1422	AMEX	DBJP	Thu, Oct 5, 2017	40.69	40.89	40.69	40.88
1421	AMEX	DBJP	Wed, Oct 4, 2017	40.80	40.92	40.76	40.86
1420	AMEX	DBJP	Tue, Oct 3, 2017	40.71	40.91	40.70	40.89
1419	AMEX	DBJP	Mon, Oct 2, 2017	40.48	40.65	40.46	40.63
1418	AMEX	DBJP	Fri, Sep 29, 2017	40.48	40.55	40.47	40.53
1417	AMEX	DBJP	Thu, Sep 28, 2017	40.48	40.55	40.45	40.51
1416	AMEX	DBJP	Wed, Sep 27, 2017	40.62	40.63	40.38	40.61
1415	AMEX	DBJP	Tue, Sep 26, 2017	40.29	40.36	40.24	40.30
1414	AMEX	DBJP	Mon, Sep 25, 2017	40.29	40.32	40.02	40.11
1413	AMEX	DBJP	Fri, Sep 22, 2017	40.14	40.19	40.09	40.14
1412	AMEX	DBJP	Thu, Sep 21, 2017	40.29	40.30	40.16	40.28
1411	AMEX	DBJP	Wed, Sep 20, 2017	40.14	40.39	40.08	40.36
1410	AMEX	DBJP	Tue, Sep 19, 2017	39.99	40.09	39.97	40.08
1409	AMEX	DBJP	Mon, Sep 18, 2017	39.82	39.92	39.78	39.85
1408	AMEX	DBJP	Fri, Sep 15, 2017	39.53	39.63	39.48	39.63
1407	AMEX	DBJP	Thu, Sep 14, 2017	39.34	39.50	39.30	39.45
1406	AMEX	DBJP	Wed, Sep 13, 2017	39.26	39.46	39.26	39.45
1405	AMEX	DBJP	Tue, Sep 12, 2017	39.30	39.39	39.25	39.37
1404	AMEX	DBJP	Mon, Sep 11, 2017	38.91	39.11	38.91	39.09
1403	AMEX	DBJP	Fri, Sep 8, 2017	38.27	38.39	38.21	38.28
1402	AMEX	DBJP	Thu, Sep 7, 2017	38.57	38.63	38.32	38.43
1401	AMEX	DBJP	Wed, Sep 6, 2017	38.35	38.53	38.28	38.45
1400	AMEX	DBJP	Tue, Sep 5, 2017	38.30	38.33	37.94	38.12
1399	AMEX	DBJP	Fri, Sep 1, 2017	38.81	38.92	38.78	38.84
1398	AMEX	DBJP	Thu, Aug 31, 2017	38.93	38.93	38.81	38.85
1397	AMEX	DBJP	Wed, Aug 30, 2017	38.58	38.72	38.54	38.69
1396	AMEX	DBJP	Tue, Aug 29, 2017	38.13	38.59	38.11	38.55
1395	AMEX	DBJP	Mon, Aug 28, 2017	38.51	38.51	38.36	38.45
1394	AMEX	DBJP	Fri, Aug 25, 2017	38.48	38.52	38.34	38.37
1393	AMEX	DBJP	Thu, Aug 24, 2017	38.33	38.36	38.19	38.35
1392	AMEX	DBJP	Wed, Aug 23, 2017	38.41	38.45	38.31	38.34
1391	AMEX	DBJP	Tue, Aug 22, 2017	38.33	38.56	38.33	38.55
1390	AMEX	DBJP	Mon, Aug 21, 2017	38.21	38.25	38.10	38.19
1389	AMEX	DBJP	Fri, Aug 18, 2017	38.24	38.58	38.16	38.39
1388	AMEX	DBJP	Thu, Aug 17, 2017	38.78	38.85	38.34	38.34
1387	AMEX	DBJP	Wed, Aug 16, 2017	38.95	39.00	38.82	38.86
1386	AMEX	DBJP	Tue, Aug 15, 2017	39.01	39.03	38.78	38.85
1385	AMEX	DBJP	Mon, Aug 14, 2017	38.49	38.60	38.49	38.60
1384	AMEX	DBJP	Fri, Aug 11, 2017	38.17	38.25	38.03	38.04
1383	AMEX	DBJP	Thu, Aug 10, 2017	38.69	38.69	38.13	38.14
1382	AMEX	DBJP	Wed, Aug 9, 2017	38.80	38.90	38.79	38.89
1381	AMEX	DBJP	Tue, Aug 8, 2017	39.28	39.39	39.22	39.24
1380	AMEX	DBJP	Mon, Aug 7, 2017	39.42	39.43	39.36	39.43
1379	AMEX	DBJP	Fri, Aug 4, 2017	39.36	39.46	39.34	39.42
1378	AMEX	DBJP	Thu, Aug 3, 2017	39.29	39.29	39.15	39.16
1377	AMEX	DBJP	Wed, Aug 2, 2017	39.41	39.41	39.25	39.37
1376	AMEX	DBJP	Tue, Aug 1, 2017	39.35	39.44	39.23	39.28
1375	AMEX	DBJP	Mon, Jul 31, 2017	39.05	39.07	38.98	38.99
1374	AMEX	DBJP	Fri, Jul 28, 2017	39.03	39.07	38.94	38.98
1373	AMEX	DBJP	Thu, Jul 27, 2017	39.26	39.26	38.93	39.10
1372	AMEX	DBJP	Wed, Jul 26, 2017	39.10	39.15	38.92	38.98
1371	AMEX	DBJP	Tue, Jul 25, 2017	38.98	39.11	38.92	39.06
1370	AMEX	DBJP	Mon, Jul 24, 2017	38.87	38.96	38.78	38.92
1369	AMEX	DBJP	Fri, Jul 21, 2017	39.00	39.02	38.94	39.01
1368	AMEX	DBJP	Thu, Jul 20, 2017	39.26	39.27	39.10	39.22
1367	AMEX	DBJP	Wed, Jul 19, 2017	38.92	39.05	38.85	39.05
1366	AMEX	DBJP	Tue, Jul 18, 2017	38.83	38.96	38.81	38.94
1365	AMEX	DBJP	Mon, Jul 17, 2017	38.95	39.12	38.91	38.95
1364	AMEX	DBJP	Fri, Jul 14, 2017	38.97	38.97	38.90	38.97
1363	AMEX	DBJP	Thu, Jul 13, 2017	39.10	39.12	39.05	39.11
1362	AMEX	DBJP	Wed, Jul 12, 2017	39.08	39.17	39.07	39.13
1361	AMEX	DBJP	Tue, Jul 11, 2017	39.13	39.16	39.00	39.09
1360	AMEX	DBJP	Mon, Jul 10, 2017	38.95	38.99	38.89	38.90
1359	AMEX	DBJP	Fri, Jul 7, 2017	38.77	38.98	38.76	38.93
1358	AMEX	DBJP	Thu, Jul 6, 2017	38.79	38.79	38.68	38.72
1357	AMEX	DBJP	Wed, Jul 5, 2017	39.06	39.06	38.88	39.01
1356	AMEX	DBJP	Mon, Jul 3, 2017	39.11	39.14	39.04	39.04
1355	AMEX	DBJP	Fri, Jun 30, 2017	38.86	38.96	38.77	38.94
1354	AMEX	DBJP	Thu, Jun 29, 2017	39.19	39.19	38.46	38.66
1353	AMEX	DBJP	Wed, Jun 28, 2017	38.93	39.12	38.86	39.11
1352	AMEX	DBJP	Tue, Jun 27, 2017	38.90	39.01	38.84	38.90
1351	AMEX	DBJP	Mon, Jun 26, 2017	38.91	38.95	38.84	38.89
1350	AMEX	DBJP	Fri, Jun 23, 2017	38.77	38.82	38.71	38.79
1349	AMEX	DBJP	Thu, Jun 22, 2017	38.79	38.86	38.74	38.80
1348	AMEX	DBJP	Wed, Jun 21, 2017	38.84	38.89	38.72	38.76
1347	AMEX	DBJP	Tue, Jun 20, 2017	39.80	39.86	39.71	38.86
1346	AMEX	DBJP	Mon, Jun 19, 2017	39.60	39.74	39.54	39.71
1345	AMEX	DBJP	Fri, Jun 16, 2017	39.32	39.41	39.23	39.39
1344	AMEX	DBJP	Thu, Jun 15, 2017	38.96	39.26	38.93	39.23
1343	AMEX	DBJP	Wed, Jun 14, 2017	39.19	39.20	38.91	39.18
1342	AMEX	DBJP	Tue, Jun 13, 2017	39.28	39.36	39.26	39.36
1341	AMEX	DBJP	Mon, Jun 12, 2017	39.06	39.10	38.97	39.10
1340	AMEX	DBJP	Fri, Jun 9, 2017	39.27	39.38	38.93	39.09
1339	AMEX	DBJP	Thu, Jun 8, 2017	39.32	39.46	39.29	39.35
1338	AMEX	DBJP	Wed, Jun 7, 2017	39.36	39.41	39.22	39.40
1337	AMEX	DBJP	Tue, Jun 6, 2017	39.24	39.33	39.21	39.25
1336	AMEX	DBJP	Mon, Jun 5, 2017	39.63	39.69	39.58	39.60
1335	AMEX	DBJP	Fri, Jun 2, 2017	39.60	39.73	39.51	39.70
1334	AMEX	DBJP	Thu, Jun 1, 2017	39.19	39.24	39.11	39.24
1333	AMEX	DBJP	Wed, May 31, 2017	38.75	38.83	38.57	38.67
1332	AMEX	DBJP	Tue, May 30, 2017	38.73	38.77	38.67	38.69
1331	AMEX	DBJP	Fri, May 26, 2017	38.66	38.76	38.63	38.76
1330	AMEX	DBJP	Thu, May 25, 2017	38.83	38.98	38.83	38.92
1329	AMEX	DBJP	Wed, May 24, 2017	38.79	38.87	38.70	38.75
1328	AMEX	DBJP	Tue, May 23, 2017	38.72	38.91	38.65	38.90
1327	AMEX	DBJP	Mon, May 22, 2017	38.60	38.67	38.55	38.64
1326	AMEX	DBJP	Fri, May 19, 2017	38.48	38.74	38.46	38.65
1325	AMEX	DBJP	Thu, May 18, 2017	38.08	38.51	38.00	38.41
1324	AMEX	DBJP	Wed, May 17, 2017	38.49	38.56	38.14	38.15
1323	AMEX	DBJP	Tue, May 16, 2017	39.13	39.14	38.82	38.93
1322	AMEX	DBJP	Mon, May 15, 2017	38.98	39.14	38.98	39.11
1321	AMEX	DBJP	Fri, May 12, 2017	38.85	38.92	38.82	38.84
1320	AMEX	DBJP	Thu, May 11, 2017	39.00	39.01	38.80	38.90
1319	AMEX	DBJP	Wed, May 10, 2017	39.12	39.19	39.05	39.17
1318	AMEX	DBJP	Tue, May 9, 2017	39.22	39.34	39.11	39.21
1317	AMEX	DBJP	Mon, May 8, 2017	39.00	39.12	38.94	39.11
1316	AMEX	DBJP	Fri, May 5, 2017	38.67	38.85	38.67	38.85
1315	AMEX	DBJP	Thu, May 4, 2017	38.63	38.65	38.42	38.56
1314	AMEX	DBJP	Wed, May 3, 2017	38.38	38.64	38.31	38.58
1313	AMEX	DBJP	Tue, May 2, 2017	38.40	38.41	38.29	38.30
1312	AMEX	DBJP	Mon, May 1, 2017	37.98	38.14	37.93	38.12
1311	AMEX	DBJP	Fri, Apr 28, 2017	37.86	37.90	37.79	37.79
1310	AMEX	DBJP	Thu, Apr 27, 2017	38.04	38.06	37.84	37.91
1309	AMEX	DBJP	Wed, Apr 26, 2017	38.03	38.12	37.83	37.86
1308	AMEX	DBJP	Tue, Apr 25, 2017	37.69	37.89	37.69	37.80
1307	AMEX	DBJP	Mon, Apr 24, 2017	37.33	37.39	37.14	37.19
1306	AMEX	DBJP	Fri, Apr 21, 2017	36.70	36.77	36.60	36.74
1305	AMEX	DBJP	Thu, Apr 20, 2017	36.53	36.72	36.52	36.64
1304	AMEX	DBJP	Wed, Apr 19, 2017	36.37	36.48	36.19	36.26
1303	AMEX	DBJP	Tue, Apr 18, 2017	36.19	36.29	36.00	36.11
1302	AMEX	DBJP	Mon, Apr 17, 2017	36.21	36.47	36.17	36.46
1301	AMEX	DBJP	Thu, Apr 13, 2017	36.14	36.22	36.05	36.05
1300	AMEX	DBJP	Wed, Apr 12, 2017	36.56	36.62	36.42	36.43
1299	AMEX	DBJP	Tue, Apr 11, 2017	36.90	36.90	36.58	36.77
1298	AMEX	DBJP	Mon, Apr 10, 2017	37.05	37.10	36.90	36.95
1297	AMEX	DBJP	Fri, Apr 7, 2017	37.07	37.25	36.94	37.16
1296	AMEX	DBJP	Thu, Apr 6, 2017	36.85	37.02	36.81	36.96
1295	AMEX	DBJP	Wed, Apr 5, 2017	37.45	37.52	37.11	37.16
1294	AMEX	DBJP	Tue, Apr 4, 2017	37.22	37.42	37.15	37.39
1293	AMEX	DBJP	Mon, Apr 3, 2017	37.58	37.58	37.34	37.52
1292	AMEX	DBJP	Fri, Mar 31, 2017	37.45	37.54	37.40	37.51
1291	AMEX	DBJP	Thu, Mar 30, 2017	37.78	38.00	37.73	37.99
1290	AMEX	DBJP	Wed, Mar 29, 2017	37.92	37.96	37.80	37.91
1289	AMEX	DBJP	Tue, Mar 28, 2017	37.54	38.06	37.52	38.03
1288	AMEX	DBJP	Mon, Mar 27, 2017	37.20	37.58	37.15	37.54
1287	AMEX	DBJP	Fri, Mar 24, 2017	37.68	37.78	37.52	37.72
1286	AMEX	DBJP	Thu, Mar 23, 2017	37.24	37.54	37.23	37.39
1285	AMEX	DBJP	Wed, Mar 22, 2017	37.26	37.43	37.13	37.41
1284	AMEX	DBJP	Tue, Mar 21, 2017	38.17	38.20	37.49	37.51
1283	AMEX	DBJP	Mon, Mar 20, 2017	38.21	38.26	38.01	38.11
1282	AMEX	DBJP	Fri, Mar 17, 2017	38.26	38.26	38.06	38.12
1281	AMEX	DBJP	Thu, Mar 16, 2017	38.53	38.55	38.17	38.17
1280	AMEX	DBJP	Wed, Mar 15, 2017	38.50	38.53	38.30	38.33
1279	AMEX	DBJP	Tue, Mar 14, 2017	38.49	38.50	38.31	38.40
1278	AMEX	DBJP	Mon, Mar 13, 2017	38.68	38.72	38.60	38.72
1277	AMEX	DBJP	Fri, Mar 10, 2017	38.54	38.59	38.40	38.50
1276	AMEX	DBJP	Thu, Mar 9, 2017	38.09	38.26	38.09	38.26
1275	AMEX	DBJP	Wed, Mar 8, 2017	38.19	38.22	37.99	38.01
1274	AMEX	DBJP	Tue, Mar 7, 2017	38.09	38.19	38.06	38.07
1273	AMEX	DBJP	Mon, Mar 6, 2017	38.04	38.15	38.00	38.08
1272	AMEX	DBJP	Fri, Mar 3, 2017	38.29	38.36	38.14	38.18
1271	AMEX	DBJP	Thu, Mar 2, 2017	38.50	38.54	38.30	38.32
1270	AMEX	DBJP	Wed, Mar 1, 2017	38.43	38.54	38.39	38.46
1269	AMEX	DBJP	Tue, Feb 28, 2017	37.50	37.61	37.38	37.58
1268	AMEX	DBJP	Mon, Feb 27, 2017	37.53	37.83	37.51	37.82
1267	AMEX	DBJP	Fri, Feb 24, 2017	37.68	37.82	37.61	37.74
1266	AMEX	DBJP	Thu, Feb 23, 2017	38.13	38.13	37.90	38.04
1265	AMEX	DBJP	Wed, Feb 22, 2017	38.09	38.29	38.05	38.16
1264	AMEX	DBJP	Tue, Feb 21, 2017	38.23	38.36	38.23	38.31
1263	AMEX	DBJP	Fri, Feb 17, 2017	37.56	37.76	37.50	37.72
1262	AMEX	DBJP	Thu, Feb 16, 2017	37.95	37.99	37.74	37.87
1261	AMEX	DBJP	Wed, Feb 15, 2017	38.19	38.20	37.99	38.11
1260	AMEX	DBJP	Tue, Feb 14, 2017	37.88	38.25	37.87	38.20
1259	AMEX	DBJP	Mon, Feb 13, 2017	38.27	38.38	38.26	38.27
1258	AMEX	DBJP	Fri, Feb 10, 2017	38.09	38.09	37.89	38.03
1257	AMEX	DBJP	Thu, Feb 9, 2017	37.27	37.81	37.25	37.71
1256	AMEX	DBJP	Wed, Feb 8, 2017	37.30	37.47	37.20	37.35
1255	AMEX	DBJP	Tue, Feb 7, 2017	37.30	37.40	37.17	37.37
1254	AMEX	DBJP	Mon, Feb 6, 2017	37.20	37.30	37.03	37.19
1253	AMEX	DBJP	Fri, Feb 3, 2017	37.46	37.64	37.37	37.57
1252	AMEX	DBJP	Thu, Feb 2, 2017	37.22	37.43	37.12	37.41
1251	AMEX	DBJP	Wed, Feb 1, 2017	37.77	37.85	37.55	37.59
1250	AMEX	DBJP	Tue, Jan 31, 2017	37.27	37.29	36.95	37.29
1249	AMEX	DBJP	Mon, Jan 30, 2017	37.88	37.88	37.44	37.62
1248	AMEX	DBJP	Fri, Jan 27, 2017	38.26	38.39	38.16	38.18
1247	AMEX	DBJP	Thu, Jan 26, 2017	38.36	38.48	38.29	38.29
1246	AMEX	DBJP	Wed, Jan 25, 2017	37.80	37.94	37.74	37.78
1245	AMEX	DBJP	Tue, Jan 24, 2017	37.25	37.67	37.19	37.60
1244	AMEX	DBJP	Mon, Jan 23, 2017	37.35	37.47	37.09	37.31
1243	AMEX	DBJP	Fri, Jan 20, 2017	37.92	38.03	37.61	37.72
1242	AMEX	DBJP	Thu, Jan 19, 2017	37.77	37.86	37.52	37.61
1241	AMEX	DBJP	Wed, Jan 18, 2017	37.19	37.56	37.12	37.55
1240	AMEX	DBJP	Tue, Jan 17, 2017	37.07	37.22	36.95	37.02
1239	AMEX	DBJP	Fri, Jan 13, 2017	38.01	38.18	37.92	38.07
1238	AMEX	DBJP	Thu, Jan 12, 2017	37.73	37.85	37.35	37.84
1237	AMEX	DBJP	Wed, Jan 11, 2017	38.22	38.48	37.76	38.18
1236	AMEX	DBJP	Tue, Jan 10, 2017	38.05	38.17	37.95	37.99
1235	AMEX	DBJP	Mon, Jan 9, 2017	38.30	38.38	38.18	38.25
1234	AMEX	DBJP	Fri, Jan 6, 2017	38.36	38.60	38.27	38.53
1233	AMEX	DBJP	Thu, Jan 5, 2017	38.18	38.29	37.98	38.11
1232	AMEX	DBJP	Wed, Jan 4, 2017	38.22	38.49	38.18	38.48
1231	AMEX	DBJP	Tue, Jan 3, 2017	37.76	37.93	37.51	37.78
1230	AMEX	DBJP	Fri, Dec 30, 2016	37.31	37.34	37.16	37.22
1229	AMEX	DBJP	Thu, Dec 29, 2016	37.22	37.31	37.02	37.15
1228	AMEX	DBJP	Wed, Dec 28, 2016	37.89	37.97	37.67	37.72
1227	AMEX	DBJP	Tue, Dec 27, 2016	37.84	37.90	37.82	37.82
1226	AMEX	DBJP	Fri, Dec 23, 2016	38.01	38.03	37.91	38.01
1225	AMEX	DBJP	Thu, Dec 22, 2016	37.94	38.02	37.88	38.00
1224	AMEX	DBJP	Wed, Dec 21, 2016	37.97	38.11	37.92	38.04
1223	AMEX	DBJP	Tue, Dec 20, 2016	38.38	38.47	38.31	38.33
1222	AMEX	DBJP	Mon, Dec 19, 2016	38.01	38.16	37.97	38.09
1221	AMEX	DBJP	Fri, Dec 16, 2016	38.18	38.20	37.94	38.02
1220	AMEX	DBJP	Thu, Dec 15, 2016	38.28	38.47	38.23	38.39
1219	AMEX	DBJP	Wed, Dec 14, 2016	37.78	38.27	37.76	38.09
1218	AMEX	DBJP	Tue, Dec 13, 2016	37.93	38.11	37.91	38.06
1217	AMEX	DBJP	Mon, Dec 12, 2016	37.84	37.93	37.57	37.63
1216	AMEX	DBJP	Fri, Dec 9, 2016	37.89	38.06	37.85	38.04
1215	AMEX	DBJP	Thu, Dec 8, 2016	37.46	37.68	37.45	37.56
1214	AMEX	DBJP	Wed, Dec 7, 2016	36.75	37.12	36.75	37.04
1213	AMEX	DBJP	Tue, Dec 6, 2016	36.48	36.66	36.41	36.61
1212	AMEX	DBJP	Mon, Dec 5, 2016	36.43	36.65	36.30	36.37
1211	AMEX	DBJP	Fri, Dec 2, 2016	36.21	36.39	36.21	36.34
1210	AMEX	DBJP	Thu, Dec 1, 2016	36.62	36.67	36.33	36.33
1209	AMEX	DBJP	Wed, Nov 30, 2016	36.55	36.82	36.55	36.73
1208	AMEX	DBJP	Tue, Nov 29, 2016	36.29	36.42	36.22	36.22
1207	AMEX	DBJP	Mon, Nov 28, 2016	36.19	36.20	36.01	36.07
1206	AMEX	DBJP	Fri, Nov 25, 2016	35.91	36.11	35.91	36.09
1205	AMEX	DBJP	Wed, Nov 23, 2016	35.97	36.27	35.90	36.19
1204	AMEX	DBJP	Tue, Nov 22, 2016	35.74	35.83	35.65	35.76
1203	AMEX	DBJP	Mon, Nov 21, 2016	35.48	35.71	35.48	35.69
1202	AMEX	DBJP	Fri, Nov 18, 2016	35.20	35.39	35.18	35.37
1201	AMEX	DBJP	Thu, Nov 17, 2016	35.16	35.64	35.16	35.64
1200	AMEX	DBJP	Wed, Nov 16, 2016	35.01	35.13	34.86	34.87
1199	AMEX	DBJP	Tue, Nov 15, 2016	34.81	35.14	34.79	35.05
1198	AMEX	DBJP	Mon, Nov 14, 2016	34.58	34.81	34.53	34.79
1197	AMEX	DBJP	Fri, Nov 11, 2016	34.02	34.23	34.02	34.20
1196	AMEX	DBJP	Thu, Nov 10, 2016	34.20	34.35	33.87	34.20
1195	AMEX	DBJP	Wed, Nov 9, 2016	33.11	33.98	33.11	33.81
1194	AMEX	DBJP	Tue, Nov 8, 2016	33.64	33.99	33.60	33.88
1193	AMEX	DBJP	Mon, Nov 7, 2016	33.61	33.73	33.61	33.73
1192	AMEX	DBJP	Fri, Nov 4, 2016	32.97	33.13	32.91	32.97
1191	AMEX	DBJP	Thu, Nov 3, 2016	33.56	33.56	33.26	33.35
1190	AMEX	DBJP	Wed, Nov 2, 2016	33.51	33.61	33.29	33.40
1189	AMEX	DBJP	Tue, Nov 1, 2016	34.27	34.27	33.72	33.89
1188	AMEX	DBJP	Mon, Oct 31, 2016	34.25	34.37	34.24	34.27
1187	AMEX	DBJP	Fri, Oct 28, 2016	34.20	34.33	34.05	34.13
1186	AMEX	DBJP	Thu, Oct 27, 2016	34.16	34.35	34.13	34.28
1185	AMEX	DBJP	Wed, Oct 26, 2016	33.90	34.06	33.87	34.00
1184	AMEX	DBJP	Tue, Oct 25, 2016	34.02	34.06	33.90	33.93
1183	AMEX	DBJP	Mon, Oct 24, 2016	33.86	33.94	33.86	33.93
1182	AMEX	DBJP	Fri, Oct 21, 2016	33.51	33.79	33.51	33.77
1181	AMEX	DBJP	Thu, Oct 20, 2016	33.65	33.87	33.62	33.83
1180	AMEX	DBJP	Wed, Oct 19, 2016	33.40	33.45	33.34	33.37
1179	AMEX	DBJP	Tue, Oct 18, 2016	33.49	33.49	33.40	33.46
1178	AMEX	DBJP	Mon, Oct 17, 2016	33.29	33.35	33.18	33.22
1177	AMEX	DBJP	Fri, Oct 14, 2016	33.39	33.42	33.22	33.27
1176	AMEX	DBJP	Thu, Oct 13, 2016	33.00	33.11	32.83	33.07
1175	AMEX	DBJP	Wed, Oct 12, 2016	33.22	33.40	33.19	33.35
1174	AMEX	DBJP	Tue, Oct 11, 2016	33.36	33.38	33.03	33.18
1173	AMEX	DBJP	Mon, Oct 10, 2016	33.46	33.58	33.43	33.49
1172	AMEX	DBJP	Fri, Oct 7, 2016	33.22	33.22	33.09	33.16
1171	AMEX	DBJP	Thu, Oct 6, 2016	33.42	33.53	33.40	33.53
1170	AMEX	DBJP	Wed, Oct 5, 2016	33.31	33.59	33.30	33.55
1169	AMEX	DBJP	Tue, Oct 4, 2016	33.23	33.33	33.04	33.14
1168	AMEX	DBJP	Mon, Oct 3, 2016	32.79	32.87	32.72	32.84
1167	AMEX	DBJP	Fri, Sep 30, 2016	32.69	32.99	32.69	32.90
1166	AMEX	DBJP	Thu, Sep 29, 2016	33.09	33.18	32.69	32.83
1165	AMEX	DBJP	Wed, Sep 28, 2016	32.90	33.02	32.79	33.01
1164	AMEX	DBJP	Tue, Sep 27, 2016	32.73	32.93	32.72	32.91
1163	AMEX	DBJP	Mon, Sep 26, 2016	32.49	32.56	32.43	32.49
1162	AMEX	DBJP	Fri, Sep 23, 2016	33.10	33.10	32.99	33.03
1161	AMEX	DBJP	Thu, Sep 22, 2016	33.51	33.56	33.41	33.45
1160	AMEX	DBJP	Wed, Sep 21, 2016	33.01	33.03	32.74	32.94
1159	AMEX	DBJP	Tue, Sep 20, 2016	32.44	32.46	32.32	32.35
1158	AMEX	DBJP	Mon, Sep 19, 2016	32.06	32.12	31.90	31.94
1157	AMEX	DBJP	Fri, Sep 16, 2016	31.97	32.02	31.91	31.96
1156	AMEX	DBJP	Thu, Sep 15, 2016	32.01	32.23	32.01	32.21
1155	AMEX	DBJP	Wed, Sep 14, 2016	32.31	32.32	31.98	32.10
1154	AMEX	DBJP	Tue, Sep 13, 2016	32.53	32.54	32.17	32.39
1153	AMEX	DBJP	Mon, Sep 12, 2016	32.39	32.75	32.37	32.75
1152	AMEX	DBJP	Fri, Sep 9, 2016	33.03	33.10	32.69	32.69
1151	AMEX	DBJP	Thu, Sep 8, 2016	32.98	33.21	32.94	33.18
1150	AMEX	DBJP	Wed, Sep 7, 2016	33.12	33.22	33.07	33.12
1149	AMEX	DBJP	Tue, Sep 6, 2016	33.23	33.29	32.95	33.04
1148	AMEX	DBJP	Fri, Sep 2, 2016	33.34	33.53	33.31	33.45
1147	AMEX	DBJP	Thu, Sep 1, 2016	33.21	33.25	32.87	33.01
1146	AMEX	DBJP	Wed, Aug 31, 2016	32.82	32.82	32.60	32.80
1145	AMEX	DBJP	Tue, Aug 30, 2016	32.57	32.71	32.52	32.62
1144	AMEX	DBJP	Mon, Aug 29, 2016	32.32	32.39	32.28	32.31
1143	AMEX	DBJP	Fri, Aug 26, 2016	31.74	32.12	31.74	32.09
1142	AMEX	DBJP	Thu, Aug 25, 2016	31.98	32.06	31.95	31.95
1141	AMEX	DBJP	Wed, Aug 24, 2016	32.04	32.13	32.02	32.08
1140	AMEX	DBJP	Tue, Aug 23, 2016	32.01	32.08	31.98	32.00
1139	AMEX	DBJP	Mon, Aug 22, 2016	31.88	32.01	31.85	32.00
1138	AMEX	DBJP	Fri, Aug 19, 2016	31.71	31.82	31.65	31.79
1137	AMEX	DBJP	Thu, Aug 18, 2016	31.86	31.88	31.76	31.85
1136	AMEX	DBJP	Wed, Aug 17, 2016	32.09	32.13	31.88	32.04
1135	AMEX	DBJP	Tue, Aug 16, 2016	31.82	31.91	31.77	31.78
1134	AMEX	DBJP	Mon, Aug 15, 2016	32.36	32.43	32.30	32.40
1133	AMEX	DBJP	Fri, Aug 12, 2016	32.18	32.29	32.18	32.21
1132	AMEX	DBJP	Thu, Aug 11, 2016	32.28	32.62	32.25	32.55
1131	AMEX	DBJP	Wed, Aug 10, 2016	32.24	32.29	32.14	32.17
1130	AMEX	DBJP	Tue, Aug 9, 2016	32.23	32.36	32.18	32.22
1129	AMEX	DBJP	Mon, Aug 8, 2016	32.17	32.23	32.05	32.12
1128	AMEX	DBJP	Fri, Aug 5, 2016	31.68	31.85	31.61	31.75
1127	AMEX	DBJP	Thu, Aug 4, 2016	31.34	31.45	31.26	31.44
1126	AMEX	DBJP	Wed, Aug 3, 2016	30.89	31.09	30.87	31.03
1125	AMEX	DBJP	Tue, Aug 2, 2016	31.34	31.34	30.87	31.11
1124	AMEX	DBJP	Mon, Aug 1, 2016	31.98	32.08	31.84	31.95
1123	AMEX	DBJP	Fri, Jul 29, 2016	32.08	32.10	31.80	31.82
1122	AMEX	DBJP	Thu, Jul 28, 2016	31.95	32.28	31.76	32.16
1121	AMEX	DBJP	Wed, Jul 27, 2016	32.40	32.43	32.12	32.12
1120	AMEX	DBJP	Tue, Jul 26, 2016	31.96	32.08	31.88	31.94
1119	AMEX	DBJP	Mon, Jul 25, 2016	32.38	32.41	32.16	32.21
1118	AMEX	DBJP	Fri, Jul 22, 2016	32.49	32.54	32.36	32.42
1117	AMEX	DBJP	Thu, Jul 21, 2016	32.47	32.47	32.16	32.23
1116	AMEX	DBJP	Wed, Jul 20, 2016	32.79	32.89	32.68	32.85
1115	AMEX	DBJP	Tue, Jul 19, 2016	32.53	32.53	32.28	32.35
1114	AMEX	DBJP	Mon, Jul 18, 2016	32.35	32.62	32.26	32.57
1113	AMEX	DBJP	Fri, Jul 15, 2016	32.46	32.49	32.24	32.33
1112	AMEX	DBJP	Thu, Jul 14, 2016	32.52	32.56	32.34	32.40
1111	AMEX	DBJP	Wed, Jul 13, 2016	32.12	32.17	31.85	32.07
1110	AMEX	DBJP	Tue, Jul 12, 2016	32.19	32.38	32.11	32.32
1109	AMEX	DBJP	Mon, Jul 11, 2016	31.18	31.60	31.18	31.49
1108	AMEX	DBJP	Fri, Jul 8, 2016	29.72	30.10	29.72	30.00
1107	AMEX	DBJP	Thu, Jul 7, 2016	29.98	30.06	29.79	29.89
1106	AMEX	DBJP	Wed, Jul 6, 2016	29.73	30.05	29.61	30.05
1105	AMEX	DBJP	Tue, Jul 5, 2016	30.21	30.33	30.05	30.15
1104	AMEX	DBJP	Fri, Jul 1, 2016	30.43	30.62	30.36	30.39
1103	AMEX	DBJP	Thu, Jun 30, 2016	30.35	30.77	30.30	30.77
1102	AMEX	DBJP	Wed, Jun 29, 2016	30.65	30.86	30.64	30.81
1101	AMEX	DBJP	Tue, Jun 28, 2016	30.20	30.38	30.05	30.34
1100	AMEX	DBJP	Mon, Jun 27, 2016	29.70	29.70	29.15	29.64
1099	AMEX	DBJP	Fri, Jun 24, 2016	29.64	30.29	29.51	29.81
1098	AMEX	DBJP	Thu, Jun 23, 2016	32.35	32.54	32.17	32.54
1097	AMEX	DBJP	Wed, Jun 22, 2016	31.50	31.73	31.29	31.32
1096	AMEX	DBJP	Tue, Jun 21, 2016	31.81	32.05	31.71	31.71
1095	AMEX	DBJP	Mon, Jun 20, 2016	31.82	32.01	31.51	31.18
1094	AMEX	DBJP	Fri, Jun 17, 2016	30.85	31.08	30.67	30.93
1093	AMEX	DBJP	Thu, Jun 16, 2016	30.65	31.09	30.34	31.03
1092	AMEX	DBJP	Wed, Jun 15, 2016	31.71	31.88	31.61	31.75
1091	AMEX	DBJP	Tue, Jun 14, 2016	31.32	31.45	31.13	31.44
1090	AMEX	DBJP	Mon, Jun 13, 2016	31.70	31.97	31.58	31.63
1089	AMEX	DBJP	Fri, Jun 10, 2016	32.55	32.56	32.19	32.39
1088	AMEX	DBJP	Thu, Jun 9, 2016	32.89	33.11	32.81	33.08
1087	AMEX	DBJP	Wed, Jun 8, 2016	33.41	33.49	33.35	33.44
1086	AMEX	DBJP	Tue, Jun 7, 2016	33.37	33.54	33.28	33.39
1085	AMEX	DBJP	Mon, Jun 6, 2016	32.95	33.35	32.94	33.30
1084	AMEX	DBJP	Fri, Jun 3, 2016	32.72	32.72	32.37	32.54
1083	AMEX	DBJP	Thu, Jun 2, 2016	32.96	33.12	32.83	33.11
1082	AMEX	DBJP	Wed, Jun 1, 2016	33.51	33.67	33.49	33.60
1081	AMEX	DBJP	Tue, May 31, 2016	34.27	34.36	33.90	34.03
1080	AMEX	DBJP	Fri, May 27, 2016	33.43	33.72	33.43	33.69
1079	AMEX	DBJP	Thu, May 26, 2016	33.55	33.61	33.46	33.57
1078	AMEX	DBJP	Wed, May 25, 2016	33.67	33.86	33.67	33.77
1077	AMEX	DBJP	Tue, May 24, 2016	33.19	33.54	33.19	33.50
1076	AMEX	DBJP	Mon, May 23, 2016	33.13	33.23	32.98	32.99
1075	AMEX	DBJP	Fri, May 20, 2016	33.37	33.57	33.29	33.35
1074	AMEX	DBJP	Thu, May 19, 2016	33.06	33.18	32.96	33.15
1073	AMEX	DBJP	Wed, May 18, 2016	33.27	33.57	33.26	33.52
1072	AMEX	DBJP	Tue, May 17, 2016	33.31	33.32	33.05	33.06
1071	AMEX	DBJP	Mon, May 16, 2016	32.95	33.31	32.95	33.26
1070	AMEX	DBJP	Fri, May 13, 2016	32.85	33.06	32.63	32.72
1069	AMEX	DBJP	Thu, May 12, 2016	33.39	33.45	33.05	33.29
1068	AMEX	DBJP	Wed, May 11, 2016	33.16	33.23	32.83	32.83
1067	AMEX	DBJP	Tue, May 10, 2016	33.25	33.75	33.25	33.75
1066	AMEX	DBJP	Mon, May 9, 2016	32.80	32.92	32.61	32.66
1065	AMEX	DBJP	Fri, May 6, 2016	32.00	32.32	31.91	32.26
1064	AMEX	DBJP	Thu, May 5, 2016	31.99	32.20	31.98	32.15
1063	AMEX	DBJP	Wed, May 4, 2016	31.84	32.05	31.78	31.82
1062	AMEX	DBJP	Tue, May 3, 2016	31.92	32.03	31.77	31.99
1061	AMEX	DBJP	Mon, May 2, 2016	32.37	32.45	32.24	32.36
1060	AMEX	DBJP	Fri, Apr 29, 2016	32.22	32.39	31.67	31.74
1059	AMEX	DBJP	Thu, Apr 28, 2016	33.06	33.31	32.31	32.45
1058	AMEX	DBJP	Wed, Apr 27, 2016	34.87	35.17	34.83	35.16
1057	AMEX	DBJP	Tue, Apr 26, 2016	34.89	35.19	34.80	35.17
1056	AMEX	DBJP	Mon, Apr 25, 2016	35.22	35.22	34.93	35.17
1055	AMEX	DBJP	Fri, Apr 22, 2016	35.58	35.68	35.42	35.65
1054	AMEX	DBJP	Thu, Apr 21, 2016	34.73	34.82	34.57	34.66
1053	AMEX	DBJP	Wed, Apr 20, 2016	34.56	35.02	34.49	34.81
1052	AMEX	DBJP	Tue, Apr 19, 2016	34.47	34.58	34.27	34.38
1051	AMEX	DBJP	Mon, Apr 18, 2016	33.27	33.76	33.18	33.70
1050	AMEX	DBJP	Fri, Apr 15, 2016	33.65	33.67	33.43	33.49
1049	AMEX	DBJP	Thu, Apr 14, 2016	33.90	34.04	33.80	33.97
1048	AMEX	DBJP	Wed, Apr 13, 2016	33.55	33.83	33.55	33.75
1047	AMEX	DBJP	Tue, Apr 12, 2016	32.48	32.78	32.42	32.63
1046	AMEX	DBJP	Mon, Apr 11, 2016	32.02	32.11	31.68	31.68
1045	AMEX	DBJP	Fri, Apr 8, 2016	32.23	32.29	31.92	31.97
1044	AMEX	DBJP	Thu, Apr 7, 2016	31.31	31.38	30.92	31.13
1043	AMEX	DBJP	Wed, Apr 6, 2016	31.40	31.70	31.32	31.67
1042	AMEX	DBJP	Tue, Apr 5, 2016	32.32	32.32	32.32	31.33
1041	AMEX	DBJP	Mon, Apr 4, 2016	32.45	32.47	32.21	32.32
1040	AMEX	DBJP	Fri, Apr 1, 2016	32.44	32.71	32.30	32.47
1039	AMEX	DBJP	Thu, Mar 31, 2016	33.58	33.72	33.54	33.55
1038	AMEX	DBJP	Wed, Mar 30, 2016	34.12	34.28	34.05	34.06
1037	AMEX	DBJP	Tue, Mar 29, 2016	34.11	34.28	34.01	34.19
1036	AMEX	DBJP	Mon, Mar 28, 2016	34.15	34.16	34.04	34.09
1035	AMEX	DBJP	Thu, Mar 24, 2016	33.56	33.56	33.56	33.44
1034	AMEX	DBJP	Wed, Mar 23, 2016	33.81	33.87	33.49	33.56
1033	AMEX	DBJP	Tue, Mar 22, 2016	33.67	34.02	33.62	33.90
1032	AMEX	DBJP	Mon, Mar 21, 2016	33.34	33.61	33.31	33.55
1031	AMEX	DBJP	Fri, Mar 18, 2016	33.23	33.44	33.13	33.39
1030	AMEX	DBJP	Thu, Mar 17, 2016	33.22	33.50	33.12	33.35
1029	AMEX	DBJP	Wed, Mar 16, 2016	33.58	33.75	33.55	33.64
1028	AMEX	DBJP	Tue, Mar 15, 2016	34.35	34.35	34.35	33.70
1027	AMEX	DBJP	Mon, Mar 14, 2016	34.23	34.41	34.14	34.35
1026	AMEX	DBJP	Fri, Mar 11, 2016	33.17	33.17	33.17	34.28
1025	AMEX	DBJP	Thu, Mar 10, 2016	33.37	33.37	33.37	33.17
1024	AMEX	DBJP	Wed, Mar 9, 2016	33.28	33.44	33.14	33.37
1023	AMEX	DBJP	Tue, Mar 8, 2016	33.35	33.43	33.14	33.19
1022	AMEX	DBJP	Mon, Mar 7, 2016	33.67	33.89	33.57	33.75
1021	AMEX	DBJP	Fri, Mar 4, 2016	34.24	34.46	33.95	34.24
1020	AMEX	DBJP	Thu, Mar 3, 2016	33.49	33.49	33.49	33.80
1019	AMEX	DBJP	Wed, Mar 2, 2016	33.52	33.64	33.31	33.49
1018	AMEX	DBJP	Tue, Mar 1, 2016	32.52	33.30	32.38	33.22
1017	AMEX	DBJP	Mon, Feb 29, 2016	32.47	32.48	32.04	32.06
1016	AMEX	DBJP	Fri, Feb 26, 2016	33.06	33.31	32.84	32.88
1015	AMEX	DBJP	Thu, Feb 25, 2016	32.39	32.69	32.24	32.69
1014	AMEX	DBJP	Wed, Feb 24, 2016	31.41	31.96	31.03	31.88
1013	AMEX	DBJP	Tue, Feb 23, 2016	31.98	31.99	31.58	31.59
1012	AMEX	DBJP	Mon, Feb 22, 2016	32.46	32.66	32.30	32.45
1011	AMEX	DBJP	Fri, Feb 19, 2016	31.77	31.84	31.61	31.77
1010	AMEX	DBJP	Thu, Feb 18, 2016	32.72	32.72	32.02	32.08
1009	AMEX	DBJP	Wed, Feb 17, 2016	32.32	32.62	32.23	32.31
1008	AMEX	DBJP	Tue, Feb 16, 2016	31.86	32.13	31.64	32.05
1007	AMEX	DBJP	Fri, Feb 12, 2016	29.96	30.76	29.77	30.69
1006	AMEX	DBJP	Thu, Feb 11, 2016	30.16	30.37	29.70	30.10
1005	AMEX	DBJP	Wed, Feb 10, 2016	31.71	32.21	30.95	31.01
1004	AMEX	DBJP	Tue, Feb 9, 2016	31.75	32.48	31.75	32.18
1003	AMEX	DBJP	Mon, Feb 8, 2016	33.52	33.52	32.53	32.98
1002	AMEX	DBJP	Fri, Feb 5, 2016	33.95	34.00	33.33	33.47
1001	AMEX	DBJP	Thu, Feb 4, 2016	33.98	34.36	33.83	34.04
1000	AMEX	DBJP	Wed, Feb 3, 2016	35.08	35.14	33.76	34.40
999	AMEX	DBJP	Tue, Feb 2, 2016	35.97	35.98	35.34	35.49
998	AMEX	DBJP	Mon, Feb 1, 2016	36.14	36.37	35.93	36.18
997	AMEX	DBJP	Fri, Jan 29, 2016	35.92	36.40	35.82	36.34
996	AMEX	DBJP	Thu, Jan 28, 2016	34.97	35.02	34.52	34.81
995	AMEX	DBJP	Wed, Jan 27, 2016	34.90	35.35	34.55	34.72
994	AMEX	DBJP	Tue, Jan 26, 2016	34.29	34.67	34.20	34.60
993	AMEX	DBJP	Mon, Jan 25, 2016	34.45	34.64	34.08	34.09
992	AMEX	DBJP	Fri, Jan 22, 2016	34.26	35.05	34.16	34.95
991	AMEX	DBJP	Thu, Jan 21, 2016	32.58	33.37	32.36	33.02
990	AMEX	DBJP	Wed, Jan 20, 2016	33.09	33.23	32.13	32.97
989	AMEX	DBJP	Tue, Jan 19, 2016	34.82	34.90	34.11	34.48
988	AMEX	DBJP	Fri, Jan 15, 2016	34.02	34.32	33.66	34.03
987	AMEX	DBJP	Thu, Jan 14, 2016	35.02	35.62	34.71	35.39
986	AMEX	DBJP	Wed, Jan 13, 2016	35.76	35.79	34.76	34.88
985	AMEX	DBJP	Tue, Jan 12, 2016	35.32	35.44	34.80	35.21
984	AMEX	DBJP	Mon, Jan 11, 2016	35.58	35.62	34.80	35.36
983	AMEX	DBJP	Fri, Jan 8, 2016	35.90	36.00	35.01	35.04
982	AMEX	DBJP	Thu, Jan 7, 2016	35.96	36.30	35.76	35.83
981	AMEX	DBJP	Wed, Jan 6, 2016	36.63	36.85	36.47	36.69
980	AMEX	DBJP	Tue, Jan 5, 2016	37.49	37.63	37.29	37.53
979	AMEX	DBJP	Mon, Jan 4, 2016	36.98	37.28	36.59	37.19
978	AMEX	DBJP	Thu, Dec 31, 2015	38.21	38.36	38.00	38.09
977	AMEX	DBJP	Wed, Dec 30, 2015	38.55	38.65	38.44	38.55
976	AMEX	DBJP	Tue, Dec 29, 2015	38.75	38.89	38.66	38.74
975	AMEX	DBJP	Mon, Dec 28, 2015	38.21	38.22	38.03	38.16
974	AMEX	DBJP	Thu, Dec 24, 2015	38.03	38.17	37.92	38.11
973	AMEX	DBJP	Wed, Dec 23, 2015	38.52	38.76	38.51	38.65
972	AMEX	DBJP	Tue, Dec 22, 2015	38.11	38.39	37.91	38.36
971	AMEX	DBJP	Mon, Dec 21, 2015	38.23	38.23	37.73	38.09
970	AMEX	DBJP	Fri, Dec 18, 2015	38.15	38.19	37.92	37.95
969	AMEX	DBJP	Thu, Dec 17, 2015	39.47	39.54	38.96	38.96
968	AMEX	DBJP	Wed, Dec 16, 2015	38.75	39.22	38.56	39.15
967	AMEX	DBJP	Tue, Dec 15, 2015	38.83	39.09	38.81	38.86
966	AMEX	DBJP	Mon, Dec 14, 2015	38.86	38.89	38.27	38.84
965	AMEX	DBJP	Fri, Dec 11, 2015	38.63	38.77	38.33	38.46
964	AMEX	DBJP	Thu, Dec 10, 2015	39.39	39.54	39.30	39.33
963	AMEX	DBJP	Wed, Dec 9, 2015	39.41	39.68	38.85	39.04
962	AMEX	DBJP	Tue, Dec 8, 2015	39.64	39.90	39.53	39.86
961	AMEX	DBJP	Mon, Dec 7, 2015	40.62	40.62	40.31	40.49
960	AMEX	DBJP	Fri, Dec 4, 2015	40.09	40.65	40.09	40.56
959	AMEX	DBJP	Thu, Dec 3, 2015	40.71	40.71	39.92	40.14
958	AMEX	DBJP	Wed, Dec 2, 2015	41.01	41.07	40.63	40.70
957	AMEX	DBJP	Tue, Dec 1, 2015	40.90	41.01	40.75	40.98
956	AMEX	DBJP	Mon, Nov 30, 2015	40.48	40.49	40.33	40.43
955	AMEX	DBJP	Fri, Nov 27, 2015	40.71	40.72	40.54	40.71
954	AMEX	DBJP	Wed, Nov 25, 2015	40.88	40.93	40.77	40.81
953	AMEX	DBJP	Tue, Nov 24, 2015	40.83	41.09	40.74	41.05
952	AMEX	DBJP	Mon, Nov 23, 2015	41.09	41.15	40.87	40.93
951	AMEX	DBJP	Fri, Nov 20, 2015	41.07	41.18	41.06	41.14
950	AMEX	DBJP	Thu, Nov 19, 2015	41.00	41.09	40.88	40.97
949	AMEX	DBJP	Wed, Nov 18, 2015	40.93	41.23	40.82	41.21
948	AMEX	DBJP	Tue, Nov 17, 2015	40.86	41.12	40.75	40.93
947	AMEX	DBJP	Mon, Nov 16, 2015	40.42	40.82	40.42	40.81
946	AMEX	DBJP	Fri, Nov 13, 2015	40.43	40.52	40.15	40.15
945	AMEX	DBJP	Thu, Nov 12, 2015	40.59	40.65	40.32	40.32
944	AMEX	DBJP	Wed, Nov 11, 2015	41.01	41.09	40.88	40.93
943	AMEX	DBJP	Tue, Nov 10, 2015	40.70	40.84	40.65	40.80
942	AMEX	DBJP	Mon, Nov 9, 2015	40.69	40.80	40.18	40.41
941	AMEX	DBJP	Fri, Nov 6, 2015	40.47	40.60	40.29	40.54
940	AMEX	DBJP	Thu, Nov 5, 2015	40.18	40.33	40.02	40.20
939	AMEX	DBJP	Wed, Nov 4, 2015	39.80	39.92	39.67	39.82
938	AMEX	DBJP	Tue, Nov 3, 2015	39.77	40.01	39.74	39.87
937	AMEX	DBJP	Mon, Nov 2, 2015	39.40	39.91	39.39	39.84
936	AMEX	DBJP	Fri, Oct 30, 2015	39.68	39.72	39.47	39.55
935	AMEX	DBJP	Thu, Oct 29, 2015	39.68	39.81	39.63	39.75
934	AMEX	DBJP	Wed, Oct 28, 2015	39.79	40.27	39.71	40.26
933	AMEX	DBJP	Tue, Oct 27, 2015	39.53	39.69	39.45	39.69
932	AMEX	DBJP	Mon, Oct 26, 2015	40.11	40.22	39.92	40.12
931	AMEX	DBJP	Fri, Oct 23, 2015	40.00	40.44	39.99	40.33
930	AMEX	DBJP	Thu, Oct 22, 2015	39.29	39.88	39.26	39.76
929	AMEX	DBJP	Wed, Oct 21, 2015	39.16	39.21	38.95	39.00
928	AMEX	DBJP	Tue, Oct 20, 2015	38.44	38.59	38.40	38.51
927	AMEX	DBJP	Mon, Oct 19, 2015	38.40	38.63	38.34	38.62
926	AMEX	DBJP	Fri, Oct 16, 2015	38.61	38.83	38.49	38.83
925	AMEX	DBJP	Thu, Oct 15, 2015	38.20	38.54	37.95	38.46
924	AMEX	DBJP	Wed, Oct 14, 2015	37.76	37.93	37.27	37.41
923	AMEX	DBJP	Tue, Oct 13, 2015	38.24	38.49	38.11	38.21
922	AMEX	DBJP	Mon, Oct 12, 2015	38.63	38.70	38.51	38.70
921	AMEX	DBJP	Fri, Oct 9, 2015	38.72	38.86	38.58	38.69
920	AMEX	DBJP	Thu, Oct 8, 2015	38.22	38.58	38.09	38.49
919	AMEX	DBJP	Wed, Oct 7, 2015	38.30	38.51	38.03	38.39
918	AMEX	DBJP	Tue, Oct 6, 2015	37.90	38.05	37.66	37.89
917	AMEX	DBJP	Mon, Oct 5, 2015	37.90	38.28	37.90	38.22
916	AMEX	DBJP	Fri, Oct 2, 2015	36.20	37.24	35.97	37.21
915	AMEX	DBJP	Thu, Oct 1, 2015	36.62	36.69	36.27	36.69
914	AMEX	DBJP	Wed, Sep 30, 2015	36.15	36.47	35.87	36.46
913	AMEX	DBJP	Tue, Sep 29, 2015	35.58	35.82	35.38	35.64
912	AMEX	DBJP	Mon, Sep 28, 2015	36.75	36.78	35.95	36.08
911	AMEX	DBJP	Fri, Sep 25, 2015	37.48	37.61	36.94	37.24
910	AMEX	DBJP	Thu, Sep 24, 2015	35.89	36.23	35.40	36.14
909	AMEX	DBJP	Wed, Sep 23, 2015	36.56	37.50	36.21	36.52
908	AMEX	DBJP	Tue, Sep 22, 2015	36.28	36.54	36.08	36.43
907	AMEX	DBJP	Mon, Sep 21, 2015	37.01	37.28	36.84	37.13
906	AMEX	DBJP	Fri, Sep 18, 2015	36.66	36.99	36.59	36.73
905	AMEX	DBJP	Thu, Sep 17, 2015	37.97	38.40	37.78	37.85
904	AMEX	DBJP	Wed, Sep 16, 2015	37.94	38.23	37.83	38.18
903	AMEX	DBJP	Tue, Sep 15, 2015	37.28	37.87	37.14	37.78
902	AMEX	DBJP	Mon, Sep 14, 2015	37.29	37.40	37.11	37.39
901	AMEX	DBJP	Fri, Sep 11, 2015	37.45	37.65	37.28	37.64
900	AMEX	DBJP	Thu, Sep 10, 2015	37.63	37.76	37.46	37.64
899	AMEX	DBJP	Wed, Sep 9, 2015	38.42	38.53	37.47	37.60
898	AMEX	DBJP	Tue, Sep 8, 2015	37.18	37.48	37.06	37.46
897	AMEX	DBJP	Fri, Sep 4, 2015	36.51	36.65	36.12	36.35
896	AMEX	DBJP	Thu, Sep 3, 2015	37.75	38.20	37.72	37.86
895	AMEX	DBJP	Wed, Sep 2, 2015	37.80	37.80	37.14	37.70
894	AMEX	DBJP	Tue, Sep 1, 2015	38.24	38.24	36.56	36.72
893	AMEX	DBJP	Mon, Aug 31, 2015	39.21	39.35	38.96	39.02
892	AMEX	DBJP	Fri, Aug 28, 2015	39.46	39.87	39.38	39.83
891	AMEX	DBJP	Thu, Aug 27, 2015	38.86	39.62	38.73	39.55
890	AMEX	DBJP	Wed, Aug 26, 2015	37.16	38.38	37.13	38.36
889	AMEX	DBJP	Tue, Aug 25, 2015	36.84	39.14	36.42	36.44
888	AMEX	DBJP	Mon, Aug 24, 2015	37.99	37.99	33.72	36.12
887	AMEX	DBJP	Fri, Aug 21, 2015	40.00	40.11	38.76	38.76
886	AMEX	DBJP	Thu, Aug 20, 2015	41.21	41.25	40.57	40.57
885	AMEX	DBJP	Wed, Aug 19, 2015	42.19	42.36	41.80	41.91
884	AMEX	DBJP	Tue, Aug 18, 2015	42.60	42.67	42.46	42.51
883	AMEX	DBJP	Mon, Aug 17, 2015	42.63	42.88	42.59	42.84
882	AMEX	DBJP	Fri, Aug 14, 2015	42.60	42.85	42.56	42.76
881	AMEX	DBJP	Thu, Aug 13, 2015	42.51	42.85	42.45	42.79
880	AMEX	DBJP	Wed, Aug 12, 2015	42.13	42.42	41.74	42.39
879	AMEX	DBJP	Tue, Aug 11, 2015	42.87	43.02	42.83	42.98
878	AMEX	DBJP	Mon, Aug 10, 2015	43.36	43.57	43.36	43.55
877	AMEX	DBJP	Fri, Aug 7, 2015	42.94	43.00	42.71	42.84
876	AMEX	DBJP	Thu, Aug 6, 2015	42.92	43.03	42.69	42.84
875	AMEX	DBJP	Wed, Aug 5, 2015	42.87	43.14	42.85	43.04
874	AMEX	DBJP	Tue, Aug 4, 2015	42.37	42.63	42.33	42.60
873	AMEX	DBJP	Mon, Aug 3, 2015	42.55	42.58	42.32	42.57
872	AMEX	DBJP	Fri, Jul 31, 2015	42.61	42.71	42.44	42.60
871	AMEX	DBJP	Thu, Jul 30, 2015	42.30	42.46	42.22	42.37
870	AMEX	DBJP	Wed, Jul 29, 2015	41.89	42.43	41.89	42.30
869	AMEX	DBJP	Tue, Jul 28, 2015	41.84	42.03	41.61	41.99
868	AMEX	DBJP	Mon, Jul 27, 2015	41.52	41.71	41.36	41.64
867	AMEX	DBJP	Fri, Jul 24, 2015	42.45	42.50	42.01	42.06
866	AMEX	DBJP	Thu, Jul 23, 2015	42.69	42.74	42.39	42.50
865	AMEX	DBJP	Wed, Jul 22, 2015	42.38	42.64	42.38	42.56
864	AMEX	DBJP	Tue, Jul 21, 2015	42.86	42.88	42.50	42.68
863	AMEX	DBJP	Mon, Jul 20, 2015	43.01	43.11	42.89	43.01
862	AMEX	DBJP	Fri, Jul 17, 2015	42.93	42.93	42.82	42.87
861	AMEX	DBJP	Thu, Jul 16, 2015	42.87	42.92	42.71	42.83
860	AMEX	DBJP	Wed, Jul 15, 2015	42.44	42.67	42.35	42.48
859	AMEX	DBJP	Tue, Jul 14, 2015	42.15	42.46	42.02	42.39
858	AMEX	DBJP	Mon, Jul 13, 2015	42.12	42.22	42.05	42.21
857	AMEX	DBJP	Fri, Jul 10, 2015	41.04	41.49	41.04	41.41
856	AMEX	DBJP	Thu, Jul 9, 2015	40.27	40.52	40.11	40.24
855	AMEX	DBJP	Wed, Jul 8, 2015	40.36	40.36	39.40	39.49
854	AMEX	DBJP	Tue, Jul 7, 2015	41.88	42.09	41.38	42.03
853	AMEX	DBJP	Mon, Jul 6, 2015	42.04	42.13	41.70	41.85
852	AMEX	DBJP	Thu, Jul 2, 2015	42.28	42.35	42.10	42.30
851	AMEX	DBJP	Wed, Jul 1, 2015	42.40	42.56	42.25	42.38
850	AMEX	DBJP	Tue, Jun 30, 2015	42.09	42.09	41.69	41.78
849	AMEX	DBJP	Mon, Jun 29, 2015	41.94	42.80	41.56	41.57
848	AMEX	DBJP	Fri, Jun 26, 2015	43.19	43.23	43.10	43.14
847	AMEX	DBJP	Thu, Jun 25, 2015	43.07	43.14	42.85	42.86
846	AMEX	DBJP	Wed, Jun 24, 2015	43.07	43.15	42.84	42.92
845	AMEX	DBJP	Tue, Jun 23, 2015	44.70	44.80	44.59	44.75
844	AMEX	DBJP	Mon, Jun 22, 2015	43.98	44.18	43.93	44.07
843	AMEX	DBJP	Fri, Jun 19, 2015	43.22	43.27	43.15	43.18
842	AMEX	DBJP	Thu, Jun 18, 2015	42.89	43.36	42.73	43.15
841	AMEX	DBJP	Wed, Jun 17, 2015	43.33	43.49	43.14	43.24
840	AMEX	DBJP	Tue, Jun 16, 2015	43.42	43.67	43.37	43.55
839	AMEX	DBJP	Mon, Jun 15, 2015	43.65	43.85	43.58	43.84
838	AMEX	DBJP	Fri, Jun 12, 2015	43.78	43.79	43.52	43.64
837	AMEX	DBJP	Thu, Jun 11, 2015	44.06	44.13	43.88	43.94
836	AMEX	DBJP	Wed, Jun 10, 2015	43.43	43.60	43.33	43.39
835	AMEX	DBJP	Tue, Jun 9, 2015	43.37	43.50	43.21	43.41
834	AMEX	DBJP	Mon, Jun 8, 2015	44.05	44.05	43.79	43.82
833	AMEX	DBJP	Fri, Jun 5, 2015	44.46	44.61	44.39	44.56
832	AMEX	DBJP	Thu, Jun 4, 2015	44.46	44.53	44.29	44.37
831	AMEX	DBJP	Wed, Jun 3, 2015	44.66	44.72	44.48	44.62
830	AMEX	DBJP	Tue, Jun 2, 2015	44.43	44.63	44.30	44.39
829	AMEX	DBJP	Mon, Jun 1, 2015	44.71	44.95	44.58	44.81
828	AMEX	DBJP	Fri, May 29, 2015	44.31	44.45	44.10	44.45
827	AMEX	DBJP	Thu, May 28, 2015	44.46	44.67	44.44	44.65
826	AMEX	DBJP	Wed, May 27, 2015	44.51	44.71	44.47	44.67
825	AMEX	DBJP	Tue, May 26, 2015	44.50	44.50	44.00	44.17
824	AMEX	DBJP	Fri, May 22, 2015	44.00	44.21	44.00	44.18
823	AMEX	DBJP	Thu, May 21, 2015	43.96	44.09	43.83	44.04
822	AMEX	DBJP	Wed, May 20, 2015	43.91	44.07	43.77	44.03
821	AMEX	DBJP	Tue, May 19, 2015	43.70	43.96	43.70	43.86
820	AMEX	DBJP	Mon, May 18, 2015	43.42	43.65	43.36	43.60
819	AMEX	DBJP	Fri, May 15, 2015	43.04	43.06	42.81	43.01
818	AMEX	DBJP	Thu, May 14, 2015	42.40	42.69	42.33	42.61
817	AMEX	DBJP	Wed, May 13, 2015	42.65	42.82	42.37	42.52
816	AMEX	DBJP	Tue, May 12, 2015	42.50	42.52	42.32	42.42
815	AMEX	DBJP	Mon, May 11, 2015	42.71	42.71	42.54	42.58
814	AMEX	DBJP	Fri, May 8, 2015	42.79	43.15	42.73	43.11
813	AMEX	DBJP	Thu, May 7, 2015	41.77	42.12	41.62	42.11
812	AMEX	DBJP	Wed, May 6, 2015	42.18	42.26	41.65	41.91
811	AMEX	DBJP	Tue, May 5, 2015	42.78	42.89	42.03	42.09
810	AMEX	DBJP	Mon, May 4, 2015	43.00	43.04	42.81	43.01
809	AMEX	DBJP	Fri, May 1, 2015	42.50	42.97	42.48	42.89
808	AMEX	DBJP	Thu, Apr 30, 2015	42.62	42.62	42.04	42.16
807	AMEX	DBJP	Wed, Apr 29, 2015	43.11	43.28	42.75	43.09
806	AMEX	DBJP	Tue, Apr 28, 2015	43.45	43.47	43.22	43.33
805	AMEX	DBJP	Mon, Apr 27, 2015	43.49	43.61	43.33	43.38
804	AMEX	DBJP	Fri, Apr 24, 2015	43.52	43.52	43.26	43.34
803	AMEX	DBJP	Thu, Apr 23, 2015	43.38	43.47	43.33	43.38
802	AMEX	DBJP	Wed, Apr 22, 2015	43.48	43.59	43.35	43.58
801	AMEX	DBJP	Tue, Apr 21, 2015	43.18	43.39	43.08	43.19
800	AMEX	DBJP	Mon, Apr 20, 2015	42.21	42.42	42.21	42.36
799	AMEX	DBJP	Fri, Apr 17, 2015	42.23	42.23	41.90	41.98
798	AMEX	DBJP	Thu, Apr 16, 2015	42.44	42.55	42.41	42.54
797	AMEX	DBJP	Wed, Apr 15, 2015	42.41	42.50	42.32	42.41
796	AMEX	DBJP	Tue, Apr 14, 2015	42.32	42.38	42.07	42.33
795	AMEX	DBJP	Mon, Apr 13, 2015	42.32	42.41	42.21	42.29
794	AMEX	DBJP	Fri, Apr 10, 2015	42.46	42.63	42.35	42.62
793	AMEX	DBJP	Thu, Apr 9, 2015	42.42	42.73	42.37	42.73
792	AMEX	DBJP	Wed, Apr 8, 2015	42.62	42.65	42.45	42.54
791	AMEX	DBJP	Tue, Apr 7, 2015	42.39	42.60	42.37	42.45
790	AMEX	DBJP	Mon, Apr 6, 2015	41.57	42.13	41.57	42.06
789	AMEX	DBJP	Thu, Apr 2, 2015	41.64	41.74	41.47	41.62
788	AMEX	DBJP	Wed, Apr 1, 2015	41.15	41.20	40.86	41.20
787	AMEX	DBJP	Tue, Mar 31, 2015	41.25	41.34	41.09	41.11
786	AMEX	DBJP	Mon, Mar 30, 2015	41.94	42.13	41.88	42.08
785	AMEX	DBJP	Fri, Mar 27, 2015	41.48	41.68	41.42	41.64
784	AMEX	DBJP	Thu, Mar 26, 2015	41.41	41.66	41.25	41.48
783	AMEX	DBJP	Wed, Mar 25, 2015	42.16	42.20	41.87	41.95
782	AMEX	DBJP	Tue, Mar 24, 2015	42.12	42.36	42.06	42.15
781	AMEX	DBJP	Mon, Mar 23, 2015	42.19	42.29	42.13	42.22
780	AMEX	DBJP	Fri, Mar 20, 2015	42.20	42.20	42.07	42.17
779	AMEX	DBJP	Thu, Mar 19, 2015	41.76	41.93	41.70	41.81
778	AMEX	DBJP	Wed, Mar 18, 2015	41.87	42.11	41.66	41.94
777	AMEX	DBJP	Tue, Mar 17, 2015	41.60	41.79	41.48	41.73
776	AMEX	DBJP	Mon, Mar 16, 2015	41.60	41.73	41.58	41.67
775	AMEX	DBJP	Fri, Mar 13, 2015	41.38	41.47	41.17	41.43
774	AMEX	DBJP	Thu, Mar 12, 2015	41.15	41.49	41.12	41.37
773	AMEX	DBJP	Wed, Mar 11, 2015	40.37	40.71	40.35	40.58
772	AMEX	DBJP	Tue, Mar 10, 2015	40.24	40.30	40.10	40.22
771	AMEX	DBJP	Mon, Mar 9, 2015	40.56	40.85	40.56	40.74
770	AMEX	DBJP	Fri, Mar 6, 2015	40.85	41.11	40.65	40.71
769	AMEX	DBJP	Thu, Mar 5, 2015	40.66	40.72	40.55	40.58
768	AMEX	DBJP	Wed, Mar 4, 2015	40.39	40.39	39.96	40.23
767	AMEX	DBJP	Tue, Mar 3, 2015	40.50	40.50	40.28	40.44
766	AMEX	DBJP	Mon, Mar 2, 2015	40.41	40.72	40.35	40.71
765	AMEX	DBJP	Fri, Feb 27, 2015	40.57	40.57	40.40	40.44
764	AMEX	DBJP	Thu, Feb 26, 2015	40.51	40.67	40.43	40.61
763	AMEX	DBJP	Wed, Feb 25, 2015	40.08	40.18	39.98	40.09
762	AMEX	DBJP	Tue, Feb 24, 2015	40.08	40.28	40.08	40.14
761	AMEX	DBJP	Mon, Feb 23, 2015	40.00	40.01	39.84	40.00
760	AMEX	DBJP	Fri, Feb 20, 2015	39.82	40.26	39.71	40.25
759	AMEX	DBJP	Thu, Feb 19, 2015	39.82	39.94	39.74	39.87
758	AMEX	DBJP	Wed, Feb 18, 2015	39.65	39.66	39.43	39.48
757	AMEX	DBJP	Tue, Feb 17, 2015	39.03	39.18	38.86	39.08
756	AMEX	DBJP	Fri, Feb 13, 2015	38.75	38.93	38.75	38.86
755	AMEX	DBJP	Thu, Feb 12, 2015	38.19	38.40	38.07	38.36
754	AMEX	DBJP	Wed, Feb 11, 2015	38.25	38.67	38.15	38.62
753	AMEX	DBJP	Tue, Feb 10, 2015	38.20	38.37	38.07	38.34
752	AMEX	DBJP	Mon, Feb 9, 2015	37.68	37.77	37.46	37.56
751	AMEX	DBJP	Fri, Feb 6, 2015	38.00	38.27	37.91	37.99
750	AMEX	DBJP	Thu, Feb 5, 2015	37.62	37.93	37.62	37.92
749	AMEX	DBJP	Wed, Feb 4, 2015	37.51	37.72	37.40	37.48
748	AMEX	DBJP	Tue, Feb 3, 2015	37.08	37.34	37.07	37.34
747	AMEX	DBJP	Mon, Feb 2, 2015	37.38	37.56	37.10	37.48
746	AMEX	DBJP	Fri, Jan 30, 2015	37.28	37.46	37.00	37.08
745	AMEX	DBJP	Thu, Jan 29, 2015	37.58	38.00	37.46	37.95
744	AMEX	DBJP	Wed, Jan 28, 2015	37.92	37.92	37.25	37.32
743	AMEX	DBJP	Tue, Jan 27, 2015	37.46	37.71	37.31	37.52
742	AMEX	DBJP	Mon, Jan 26, 2015	37.46	37.74	37.41	37.72
741	AMEX	DBJP	Fri, Jan 23, 2015	37.26	37.26	36.98	36.99
740	AMEX	DBJP	Thu, Jan 22, 2015	36.82	37.43	36.62	37.41
739	AMEX	DBJP	Wed, Jan 21, 2015	36.74	37.07	36.51	37.01
738	AMEX	DBJP	Tue, Jan 20, 2015	37.32	37.38	36.99	37.20
737	AMEX	DBJP	Fri, Jan 16, 2015	36.19	36.67	36.11	36.66
736	AMEX	DBJP	Thu, Jan 15, 2015	36.42	36.49	35.79	35.83
735	AMEX	DBJP	Wed, Jan 14, 2015	35.57	36.11	35.45	35.81
734	AMEX	DBJP	Tue, Jan 13, 2015	36.63	36.83	35.88	36.21
733	AMEX	DBJP	Mon, Jan 12, 2015	36.22	36.23	35.80	36.06
732	AMEX	DBJP	Fri, Jan 9, 2015	36.82	36.85	36.11	36.17
731	AMEX	DBJP	Thu, Jan 8, 2015	36.66	37.01	36.66	36.91
730	AMEX	DBJP	Wed, Jan 7, 2015	36.47	36.64	36.25	36.30
729	AMEX	DBJP	Tue, Jan 6, 2015	36.18	36.18	35.29	35.64
728	AMEX	DBJP	Mon, Jan 5, 2015	36.73	36.77	36.38	36.44
727	AMEX	DBJP	Fri, Jan 2, 2015	37.58	37.65	37.10	37.24
726	AMEX	DBJP	Wed, Dec 31, 2014	37.17	37.32	37.03	37.03
725	AMEX	DBJP	Tue, Dec 30, 2014	36.99	37.15	36.85	37.01
724	AMEX	DBJP	Mon, Dec 29, 2014	37.81	37.95	37.77	37.91
723	AMEX	DBJP	Fri, Dec 26, 2014	38.18	38.35	38.09	38.29
722	AMEX	DBJP	Wed, Dec 24, 2014	37.96	38.05	37.85	37.97
721	AMEX	DBJP	Tue, Dec 23, 2014	38.03	38.19	38.01	38.10
720	AMEX	DBJP	Mon, Dec 22, 2014	37.81	37.86	37.72	37.83
719	AMEX	DBJP	Fri, Dec 19, 2014	37.62	37.95	37.59	37.82
718	AMEX	DBJP	Thu, Dec 18, 2014	40.78	40.89	40.57	40.71
717	AMEX	DBJP	Wed, Dec 17, 2014	39.31	40.15	39.28	40.03
716	AMEX	DBJP	Tue, Dec 16, 2014	38.62	39.50	38.58	38.76
715	AMEX	DBJP	Mon, Dec 15, 2014	40.06	40.16	38.95	39.11
714	AMEX	DBJP	Fri, Dec 12, 2014	40.56	40.74	40.16	40.22
713	AMEX	DBJP	Thu, Dec 11, 2014	40.86	41.18	40.67	40.67
712	AMEX	DBJP	Wed, Dec 10, 2014	40.95	40.95	40.07	40.18
711	AMEX	DBJP	Tue, Dec 9, 2014	41.17	41.51	40.67	41.51
710	AMEX	DBJP	Mon, Dec 8, 2014	41.84	41.95	41.55	41.66
709	AMEX	DBJP	Fri, Dec 5, 2014	42.30	42.54	42.30	42.43
708	AMEX	DBJP	Thu, Dec 4, 2014	41.89	42.08	41.72	41.98
707	AMEX	DBJP	Wed, Dec 3, 2014	41.72	42.05	41.71	42.03
706	AMEX	DBJP	Tue, Dec 2, 2014	41.72	41.87	41.71	41.80
705	AMEX	DBJP	Mon, Dec 1, 2014	41.31	41.40	41.13	41.22
704	AMEX	DBJP	Fri, Nov 28, 2014	41.00	41.16	40.99	41.04
703	AMEX	DBJP	Wed, Nov 26, 2014	40.81	41.08	40.81	40.96
702	AMEX	DBJP	Tue, Nov 25, 2014	41.16	41.17	40.89	41.10
701	AMEX	DBJP	Mon, Nov 24, 2014	41.19	41.31	41.08	41.13
700	AMEX	DBJP	Fri, Nov 21, 2014	41.24	41.24	40.84	40.86
699	AMEX	DBJP	Thu, Nov 20, 2014	40.44	40.79	40.44	40.72
698	AMEX	DBJP	Wed, Nov 19, 2014	40.87	41.12	40.81	41.09
697	AMEX	DBJP	Tue, Nov 18, 2014	40.71	41.05	40.66	41.03
696	AMEX	DBJP	Mon, Nov 17, 2014	40.20	40.44	40.11	40.34
695	AMEX	DBJP	Fri, Nov 14, 2014	40.81	40.95	40.71	40.95
694	AMEX	DBJP	Thu, Nov 13, 2014	40.70	40.84	40.70	40.77
693	AMEX	DBJP	Wed, Nov 12, 2014	40.00	40.50	40.00	40.33
692	AMEX	DBJP	Tue, Nov 11, 2014	40.55	40.67	40.37	40.48
691	AMEX	DBJP	Mon, Nov 10, 2014	39.78	40.14	39.69	39.97
690	AMEX	DBJP	Fri, Nov 7, 2014	39.64	39.78	39.41	39.63
689	AMEX	DBJP	Thu, Nov 6, 2014	39.88	40.05	39.71	40.03
688	AMEX	DBJP	Wed, Nov 5, 2014	40.57	40.62	40.19	40.42
687	AMEX	DBJP	Tue, Nov 4, 2014	40.00	40.29	39.80	40.27
686	AMEX	DBJP	Mon, Nov 3, 2014	41.07	41.87	41.02	41.56
685	AMEX	DBJP	Fri, Oct 31, 2014	39.58	40.98	39.58	40.68
684	AMEX	DBJP	Thu, Oct 30, 2014	37.24	37.93	37.24	37.72
683	AMEX	DBJP	Wed, Oct 29, 2014	37.13	37.32	36.98	37.23
682	AMEX	DBJP	Tue, Oct 28, 2014	36.64	36.82	36.60	36.80
681	AMEX	DBJP	Mon, Oct 27, 2014	36.43	36.57	36.33	36.49
680	AMEX	DBJP	Fri, Oct 24, 2014	36.43	36.57	36.18	36.56
679	AMEX	DBJP	Thu, Oct 23, 2014	36.33	36.69	36.25	36.42
678	AMEX	DBJP	Wed, Oct 22, 2014	36.07	36.23	35.76	35.80
677	AMEX	DBJP	Tue, Oct 21, 2014	35.47	35.75	35.42	35.74
676	AMEX	DBJP	Mon, Oct 20, 2014	35.54	35.84	35.50	35.72
675	AMEX	DBJP	Fri, Oct 17, 2014	34.79	35.04	34.61	35.01
674	AMEX	DBJP	Thu, Oct 16, 2014	33.98	34.82	33.90	34.62
673	AMEX	DBJP	Wed, Oct 15, 2014	34.67	34.89	34.17	34.81
672	AMEX	DBJP	Tue, Oct 14, 2014	35.39	35.51	35.14	35.28
671	AMEX	DBJP	Mon, Oct 13, 2014	35.70	35.73	35.04	35.05
670	AMEX	DBJP	Fri, Oct 10, 2014	36.08	36.19	35.61	35.67
669	AMEX	DBJP	Thu, Oct 9, 2014	36.66	36.67	36.11	36.21
668	AMEX	DBJP	Wed, Oct 8, 2014	36.77	37.33	36.77	37.22
667	AMEX	DBJP	Tue, Oct 7, 2014	37.31	37.35	36.87	36.87
666	AMEX	DBJP	Mon, Oct 6, 2014	37.80	37.80	37.39	37.43
665	AMEX	DBJP	Fri, Oct 3, 2014	37.69	37.93	37.58	37.85
664	AMEX	DBJP	Thu, Oct 2, 2014	37.10	37.13	36.43	37.00
663	AMEX	DBJP	Wed, Oct 1, 2014	38.41	38.42	37.83	37.90
662	AMEX	DBJP	Tue, Sep 30, 2014	38.69	38.78	38.52	38.68
661	AMEX	DBJP	Mon, Sep 29, 2014	38.67	38.96	38.67	38.85
660	AMEX	DBJP	Fri, Sep 26, 2014	38.96	39.27	38.88	39.06
659	AMEX	DBJP	Thu, Sep 25, 2014	39.00	39.00	38.49	38.56
658	AMEX	DBJP	Wed, Sep 24, 2014	38.61	38.91	38.59	38.81
657	AMEX	DBJP	Tue, Sep 23, 2014	38.46	38.60	38.41	38.53
656	AMEX	DBJP	Mon, Sep 22, 2014	38.70	38.71	38.52	38.54
655	AMEX	DBJP	Fri, Sep 19, 2014	38.71	38.71	38.55	38.61
654	AMEX	DBJP	Thu, Sep 18, 2014	38.42	38.51	38.39	38.51
653	AMEX	DBJP	Wed, Sep 17, 2014	37.83	38.16	37.76	38.09
652	AMEX	DBJP	Tue, Sep 16, 2014	37.95	38.18	37.84	38.14
651	AMEX	DBJP	Mon, Sep 15, 2014	37.96	38.00	37.80	37.96
650	AMEX	DBJP	Fri, Sep 12, 2014	38.07	38.12	37.91	37.97
649	AMEX	DBJP	Thu, Sep 11, 2014	37.82	38.05	37.82	38.05
648	AMEX	DBJP	Wed, Sep 10, 2014	37.99	38.16	37.86	38.07
647	AMEX	DBJP	Tue, Sep 9, 2014	37.63	37.63	37.36	37.36
646	AMEX	DBJP	Mon, Sep 8, 2014	37.50	37.76	37.50	37.73
645	AMEX	DBJP	Fri, Sep 5, 2014	37.29	37.40	37.13	37.35
644	AMEX	DBJP	Thu, Sep 4, 2014	37.55	37.72	37.47	37.61
643	AMEX	DBJP	Wed, Sep 3, 2014	37.77	37.79	37.56	37.59
642	AMEX	DBJP	Tue, Sep 2, 2014	37.68	37.75	37.61	37.62
641	AMEX	DBJP	Fri, Aug 29, 2014	36.95	37.00	36.78	36.90
640	AMEX	DBJP	Thu, Aug 28, 2014	36.88	36.96	36.81	36.91
639	AMEX	DBJP	Wed, Aug 27, 2014	37.12	37.12	37.01	37.10
638	AMEX	DBJP	Tue, Aug 26, 2014	37.15	37.32	37.14	37.23
637	AMEX	DBJP	Mon, Aug 25, 2014	37.40	37.42	37.31	37.40
636	AMEX	DBJP	Fri, Aug 22, 2014	37.14	37.33	37.13	37.24
635	AMEX	DBJP	Thu, Aug 21, 2014	37.46	37.55	37.39	37.53
634	AMEX	DBJP	Wed, Aug 20, 2014	37.00	37.32	36.98	37.30
633	AMEX	DBJP	Tue, Aug 19, 2014	37.12	37.22	37.04	37.22
632	AMEX	DBJP	Mon, Aug 18, 2014	36.94	37.08	36.87	37.00
631	AMEX	DBJP	Fri, Aug 15, 2014	36.91	36.97	36.64	36.77
630	AMEX	DBJP	Thu, Aug 14, 2014	36.74	36.86	36.68	36.86
629	AMEX	DBJP	Wed, Aug 13, 2014	36.67	36.80	36.64	36.71
628	AMEX	DBJP	Tue, Aug 12, 2014	36.38	36.41	36.28	36.35
627	AMEX	DBJP	Mon, Aug 11, 2014	36.31	36.43	36.26	36.38
626	AMEX	DBJP	Fri, Aug 8, 2014	35.75	36.10	35.61	36.09
625	AMEX	DBJP	Thu, Aug 7, 2014	36.33	36.38	35.83	35.92
624	AMEX	DBJP	Wed, Aug 6, 2014	35.95	36.23	35.95	36.08
623	AMEX	DBJP	Tue, Aug 5, 2014	36.71	36.80	36.34	36.47
622	AMEX	DBJP	Mon, Aug 4, 2014	36.92	37.13	36.83	37.05
621	AMEX	DBJP	Fri, Aug 1, 2014	37.07	37.18	36.90	36.98
620	AMEX	DBJP	Thu, Jul 31, 2014	37.34	37.38	37.07	37.12
619	AMEX	DBJP	Wed, Jul 30, 2014	37.67	37.75	37.56	37.70
618	AMEX	DBJP	Tue, Jul 29, 2014	37.43	37.53	37.39	37.39
617	AMEX	DBJP	Mon, Jul 28, 2014	37.33	37.45	37.20	37.38
616	AMEX	DBJP	Fri, Jul 25, 2014	37.25	37.25	37.06	37.11
615	AMEX	DBJP	Thu, Jul 24, 2014	37.03	37.04	36.93	36.93
614	AMEX	DBJP	Wed, Jul 23, 2014	36.98	37.03	36.91	37.03
613	AMEX	DBJP	Tue, Jul 22, 2014	37.01	37.10	36.99	37.03
612	AMEX	DBJP	Mon, Jul 21, 2014	36.77	36.92	36.68	36.89
611	AMEX	DBJP	Fri, Jul 18, 2014	36.84	36.97	36.78	36.91
610	AMEX	DBJP	Thu, Jul 17, 2014	36.96	37.07	36.64	36.69
609	AMEX	DBJP	Wed, Jul 16, 2014	37.09	37.20	37.04	37.15
608	AMEX	DBJP	Tue, Jul 15, 2014	36.96	37.07	36.81	36.98
607	AMEX	DBJP	Mon, Jul 14, 2014	36.90	36.95	36.82	36.87
606	AMEX	DBJP	Fri, Jul 11, 2014	36.38	36.45	36.29	36.37
605	AMEX	DBJP	Thu, Jul 10, 2014	36.05	36.40	35.95	36.32
604	AMEX	DBJP	Wed, Jul 9, 2014	36.93	37.06	36.93	36.98
603	AMEX	DBJP	Tue, Jul 8, 2014	37.01	37.01	36.69	36.78
602	AMEX	DBJP	Mon, Jul 7, 2014	37.15	37.18	36.96	37.06
601	AMEX	DBJP	Thu, Jul 3, 2014	37.29	37.40	37.29	37.40
600	AMEX	DBJP	Wed, Jul 2, 2014	37.35	37.42	37.29	37.41
599	AMEX	DBJP	Tue, Jul 1, 2014	37.16	37.37	37.16	37.36
598	AMEX	DBJP	Mon, Jun 30, 2014	36.63	36.77	36.63	36.73
597	AMEX	DBJP	Fri, Jun 27, 2014	36.55	36.59	36.41	36.59
596	AMEX	DBJP	Thu, Jun 26, 2014	37.24	37.26	37.03	37.22
595	AMEX	DBJP	Wed, Jun 25, 2014	37.17	37.47	37.02	37.40
594	AMEX	DBJP	Tue, Jun 24, 2014	37.39	37.63	37.17	37.28
593	AMEX	DBJP	Mon, Jun 23, 2014	37.23	37.29	37.12	37.29
592	AMEX	DBJP	Fri, Jun 20, 2014	37.60	37.69	37.55	37.66
591	AMEX	DBJP	Thu, Jun 19, 2014	37.36	37.51	37.32	37.48
590	AMEX	DBJP	Wed, Jun 18, 2014	36.73	36.99	36.68	36.97
589	AMEX	DBJP	Tue, Jun 17, 2014	36.54	36.60	36.46	36.48
588	AMEX	DBJP	Mon, Jun 16, 2014	36.39	36.44	36.30	36.41
587	AMEX	DBJP	Fri, Jun 13, 2014	36.49	36.59	36.46	36.47
586	AMEX	DBJP	Thu, Jun 12, 2014	36.46	36.50	36.08	36.09
585	AMEX	DBJP	Wed, Jun 11, 2014	36.26	36.26	36.07	36.11
584	AMEX	DBJP	Tue, Jun 10, 2014	36.11	36.22	36.02	36.22
583	AMEX	DBJP	Mon, Jun 9, 2014	36.41	36.58	36.41	36.57
582	AMEX	DBJP	Fri, Jun 6, 2014	36.59	36.65	36.54	36.58
581	AMEX	DBJP	Thu, Jun 5, 2014	36.49	36.60	36.23	36.56
580	AMEX	DBJP	Wed, Jun 4, 2014	36.34	36.70	36.32	36.61
579	AMEX	DBJP	Tue, Jun 3, 2014	36.14	36.33	36.14	36.33
578	AMEX	DBJP	Mon, Jun 2, 2014	36.14	36.34	35.92	36.30
577	AMEX	DBJP	Fri, May 30, 2014	35.65	35.67	35.55	35.59
576	AMEX	DBJP	Thu, May 29, 2014	35.39	35.61	35.32	35.58
575	AMEX	DBJP	Wed, May 28, 2014	35.17	35.28	35.11	35.20
574	AMEX	DBJP	Tue, May 27, 2014	35.25	35.40	35.21	35.40
573	AMEX	DBJP	Fri, May 23, 2014	34.85	35.18	34.84	35.06
572	AMEX	DBJP	Thu, May 22, 2014	34.49	34.79	34.49	34.68
571	AMEX	DBJP	Wed, May 21, 2014	34.05	34.31	34.05	34.18
570	AMEX	DBJP	Tue, May 20, 2014	33.91	33.95	33.75	33.82
569	AMEX	DBJP	Mon, May 19, 2014	33.79	34.23	33.72	34.20
568	AMEX	DBJP	Fri, May 16, 2014	34.24	34.24	34.10	34.21
567	AMEX	DBJP	Thu, May 15, 2014	34.51	34.51	34.05	34.22
566	AMEX	DBJP	Wed, May 14, 2014	34.71	34.71	34.50	34.58
565	AMEX	DBJP	Tue, May 13, 2014	34.71	34.97	34.69	34.91
564	AMEX	DBJP	Mon, May 12, 2014	34.16	34.48	34.16	34.42
563	AMEX	DBJP	Fri, May 9, 2014	34.18	34.28	34.07	34.26
562	AMEX	DBJP	Thu, May 8, 2014	34.07	34.22	33.87	33.93
561	AMEX	DBJP	Wed, May 7, 2014	34.04	34.19	33.87	34.17
560	AMEX	DBJP	Tue, May 6, 2014	34.30	34.30	34.13	34.20
559	AMEX	DBJP	Mon, May 5, 2014	34.43	34.58	34.32	34.51
558	AMEX	DBJP	Fri, May 2, 2014	34.93	34.99	34.52	34.60
557	AMEX	DBJP	Thu, May 1, 2014	34.70	34.70	34.58	34.66
556	AMEX	DBJP	Wed, Apr 30, 2014	34.14	34.25	34.07	34.18
555	AMEX	DBJP	Tue, Apr 29, 2014	34.43	34.56	34.41	34.50
554	AMEX	DBJP	Mon, Apr 28, 2014	34.19	34.39	34.03	34.33
553	AMEX	DBJP	Fri, Apr 25, 2014	34.26	34.26	34.05	34.08
552	AMEX	DBJP	Thu, Apr 24, 2014	34.30	34.32	34.08	34.29
551	AMEX	DBJP	Wed, Apr 23, 2014	34.57	34.57	34.43	34.49
550	AMEX	DBJP	Tue, Apr 22, 2014	34.41	34.55	34.34	34.50
549	AMEX	DBJP	Mon, Apr 21, 2014	34.53	34.69	34.53	34.61
548	AMEX	DBJP	Thu, Apr 17, 2014	34.28	34.65	34.28	34.58
547	AMEX	DBJP	Wed, Apr 16, 2014	34.32	34.51	34.24	34.51
546	AMEX	DBJP	Tue, Apr 15, 2014	33.57	33.73	33.22	33.70
545	AMEX	DBJP	Mon, Apr 14, 2014	33.80	33.91	33.51	33.69
544	AMEX	DBJP	Fri, Apr 11, 2014	33.24	33.43	33.14	33.21
543	AMEX	DBJP	Thu, Apr 10, 2014	33.93	33.93	33.17	33.23
542	AMEX	DBJP	Wed, Apr 9, 2014	34.12	34.39	33.97	34.36
541	AMEX	DBJP	Tue, Apr 8, 2014	34.10	34.19	33.72	33.84
540	AMEX	DBJP	Mon, Apr 7, 2014	35.28	35.28	35.00	35.03
539	AMEX	DBJP	Fri, Apr 4, 2014	35.99	35.99	35.27	35.40
538	AMEX	DBJP	Thu, Apr 3, 2014	35.91	35.95	35.70	35.86
537	AMEX	DBJP	Wed, Apr 2, 2014	35.66	35.97	35.65	35.93
536	AMEX	DBJP	Tue, Apr 1, 2014	35.51	35.62	35.34	35.57
535	AMEX	DBJP	Mon, Mar 31, 2014	35.52	35.56	35.28	35.36
534	AMEX	DBJP	Fri, Mar 28, 2014	35.00	35.35	35.00	35.17
533	AMEX	DBJP	Thu, Mar 27, 2014	34.50	34.68	34.41	34.57
532	AMEX	DBJP	Wed, Mar 26, 2014	34.42	34.51	33.99	34.00
531	AMEX	DBJP	Tue, Mar 25, 2014	34.08	34.08	33.88	33.97
530	AMEX	DBJP	Mon, Mar 24, 2014	33.97	34.00	33.68	33.85
529	AMEX	DBJP	Fri, Mar 21, 2014	34.00	34.08	33.58	33.61
528	AMEX	DBJP	Thu, Mar 20, 2014	33.77	33.89	33.65	33.79
527	AMEX	DBJP	Wed, Mar 19, 2014	34.26	34.45	34.02	34.41
526	AMEX	DBJP	Tue, Mar 18, 2014	34.05	34.34	34.05	34.24
525	AMEX	DBJP	Mon, Mar 17, 2014	34.23	34.33	34.13	34.33
524	AMEX	DBJP	Fri, Mar 14, 2014	33.75	34.07	33.63	33.84
523	AMEX	DBJP	Thu, Mar 13, 2014	35.28	35.28	34.17	34.36
522	AMEX	DBJP	Wed, Mar 12, 2014	35.14	35.40	35.01	35.30
521	AMEX	DBJP	Tue, Mar 11, 2014	35.95	36.04	35.60	35.67
520	AMEX	DBJP	Mon, Mar 10, 2014	36.19	36.20	35.98	36.20
519	AMEX	DBJP	Fri, Mar 7, 2014	36.46	36.48	36.07	36.26
518	AMEX	DBJP	Thu, Mar 6, 2014	36.50	36.50	36.28	36.41
517	AMEX	DBJP	Wed, Mar 5, 2014	35.73	35.73	35.52	35.54
516	AMEX	DBJP	Tue, Mar 4, 2014	35.69	35.95	35.69	35.91
515	AMEX	DBJP	Mon, Mar 3, 2014	34.92	35.01	34.55	34.73
514	AMEX	DBJP	Fri, Feb 28, 2014	35.64	35.95	35.54	35.70
513	AMEX	DBJP	Thu, Feb 27, 2014	35.49	35.74	35.37	35.66
512	AMEX	DBJP	Wed, Feb 26, 2014	35.95	36.00	35.70	35.80
511	AMEX	DBJP	Tue, Feb 25, 2014	35.81	35.95	35.66	35.80
510	AMEX	DBJP	Mon, Feb 24, 2014	35.93	36.25	35.93	36.06
509	AMEX	DBJP	Fri, Feb 21, 2014	35.82	35.99	35.69	35.71
508	AMEX	DBJP	Thu, Feb 20, 2014	35.26	35.38	35.05	35.35
507	AMEX	DBJP	Wed, Feb 19, 2014	35.70	35.86	35.41	35.49
506	AMEX	DBJP	Tue, Feb 18, 2014	35.66	35.97	35.65	35.93
505	AMEX	DBJP	Fri, Feb 14, 2014	34.79	35.12	34.70	35.00
504	AMEX	DBJP	Thu, Feb 13, 2014	34.60	35.45	34.58	35.40
503	AMEX	DBJP	Wed, Feb 12, 2014	35.67	35.80	35.61	35.77
502	AMEX	DBJP	Tue, Feb 11, 2014	35.30	35.96	35.30	35.84
501	AMEX	DBJP	Mon, Feb 10, 2014	35.28	35.29	35.03	35.17
500	AMEX	DBJP	Fri, Feb 7, 2014	35.21	35.50	35.05	35.40
499	AMEX	DBJP	Thu, Feb 6, 2014	34.07	34.84	34.07	34.78
498	AMEX	DBJP	Wed, Feb 5, 2014	33.93	34.17	33.75	34.16
497	AMEX	DBJP	Tue, Feb 4, 2014	33.55	34.15	33.45	34.13
496	AMEX	DBJP	Mon, Feb 3, 2014	34.59	34.62	33.70	33.77
495	AMEX	DBJP	Fri, Jan 31, 2014	35.01	35.39	34.87	35.07
494	AMEX	DBJP	Thu, Jan 30, 2014	36.03	36.33	35.90	36.10
493	AMEX	DBJP	Wed, Jan 29, 2014	35.72	36.01	35.47	35.84
492	AMEX	DBJP	Tue, Jan 28, 2014	35.90	36.20	35.90	36.19
491	AMEX	DBJP	Mon, Jan 27, 2014	36.04	36.22	35.42	35.90
490	AMEX	DBJP	Fri, Jan 24, 2014	36.38	36.51	36.12	36.13
489	AMEX	DBJP	Thu, Jan 23, 2014	37.62	37.62	36.91	37.11
488	AMEX	DBJP	Wed, Jan 22, 2014	38.12	38.28	38.03	38.27
487	AMEX	DBJP	Tue, Jan 21, 2014	38.26	38.26	37.85	38.18
486	AMEX	DBJP	Fri, Jan 17, 2014	38.17	38.21	38.00	38.09
485	AMEX	DBJP	Thu, Jan 16, 2014	37.91	38.04	37.79	37.84
484	AMEX	DBJP	Wed, Jan 15, 2014	38.04	38.19	38.01	38.19
483	AMEX	DBJP	Tue, Jan 14, 2014	37.37	37.82	37.32	37.79
482	AMEX	DBJP	Mon, Jan 13, 2014	37.51	37.68	37.19	37.34
481	AMEX	DBJP	Fri, Jan 10, 2014	38.04	38.10	37.74	38.02
480	AMEX	DBJP	Thu, Jan 9, 2014	38.24	38.24	37.91	38.09
479	AMEX	DBJP	Wed, Jan 8, 2014	38.24	38.32	38.11	38.22
478	AMEX	DBJP	Tue, Jan 7, 2014	37.95	38.12	37.89	38.09
477	AMEX	DBJP	Mon, Jan 6, 2014	38.12	38.12	37.48	37.74
476	AMEX	DBJP	Fri, Jan 3, 2014	38.00	38.10	37.79	38.09
475	AMEX	DBJP	Thu, Jan 2, 2014	38.32	38.40	37.88	37.98
474	AMEX	DBJP	Tue, Dec 31, 2013	38.76	38.78	38.56	38.74
473	AMEX	DBJP	Mon, Dec 30, 2013	38.89	39.00	38.53	39.00
472	AMEX	DBJP	Fri, Dec 27, 2013	38.56	38.56	38.15	38.32
471	AMEX	DBJP	Thu, Dec 26, 2013	38.14	38.14	37.84	37.93
470	AMEX	DBJP	Tue, Dec 24, 2013	37.35	37.35	37.11	37.15
469	AMEX	DBJP	Mon, Dec 23, 2013	37.43	37.62	37.37	37.62
468	AMEX	DBJP	Fri, Dec 20, 2013	37.33	37.33	37.18	37.31
467	AMEX	DBJP	Thu, Dec 19, 2013	37.29	37.32	37.09	37.26
466	AMEX	DBJP	Wed, Dec 18, 2013	36.96	37.47	36.74	37.47
465	AMEX	DBJP	Tue, Dec 17, 2013	36.36	36.45	36.21	36.33
464	AMEX	DBJP	Mon, Dec 16, 2013	36.40	36.59	36.40	36.40
463	AMEX	DBJP	Fri, Dec 13, 2013	36.79	36.80	36.57	36.75
462	AMEX	DBJP	Thu, Dec 12, 2013	36.79	37.09	36.74	37.05
461	AMEX	DBJP	Wed, Dec 11, 2013	36.91	36.91	36.56	36.64
460	AMEX	DBJP	Tue, Dec 10, 2013	36.92	37.09	36.89	36.98
459	AMEX	DBJP	Mon, Dec 9, 2013	37.14	37.20	37.00	37.15
458	AMEX	DBJP	Fri, Dec 6, 2013	36.86	37.07	36.80	37.07
457	AMEX	DBJP	Thu, Dec 5, 2013	36.39	36.47	36.13	36.25
456	AMEX	DBJP	Wed, Dec 4, 2013	36.60	36.82	36.29	36.62
455	AMEX	DBJP	Tue, Dec 3, 2013	36.95	37.08	36.68	36.96
454	AMEX	DBJP	Mon, Dec 2, 2013	37.52	37.53	37.32	37.39
453	AMEX	DBJP	Fri, Nov 29, 2013	37.32	37.42	37.27	37.38
452	AMEX	DBJP	Wed, Nov 27, 2013	37.12	37.25	37.09	37.21
451	AMEX	DBJP	Tue, Nov 26, 2013	36.89	36.91	36.72	36.79
450	AMEX	DBJP	Mon, Nov 25, 2013	37.15	37.17	36.91	36.96
449	AMEX	DBJP	Fri, Nov 22, 2013	37.11	37.25	37.01	37.24
448	AMEX	DBJP	Thu, Nov 21, 2013	37.09	37.22	37.04	37.13
447	AMEX	DBJP	Wed, Nov 20, 2013	36.70	36.88	36.56	36.63
446	AMEX	DBJP	Tue, Nov 19, 2013	36.65	36.82	36.42	36.70
445	AMEX	DBJP	Mon, Nov 18, 2013	36.86	37.03	36.66	36.85
444	AMEX	DBJP	Fri, Nov 15, 2013	36.91	37.04	36.85	37.01
443	AMEX	DBJP	Thu, Nov 14, 2013	36.36	36.47	36.26	36.44
442	AMEX	DBJP	Wed, Nov 13, 2013	35.44	35.96	35.44	35.94
441	AMEX	DBJP	Tue, Nov 12, 2013	35.45	35.79	35.45	35.79
440	AMEX	DBJP	Mon, Nov 11, 2013	35.17	35.26	35.09	35.09
439	AMEX	DBJP	Fri, Nov 8, 2013	35.15	35.28	34.84	35.19
438	AMEX	DBJP	Thu, Nov 7, 2013	35.19	35.35	34.20	34.52
437	AMEX	DBJP	Wed, Nov 6, 2013	35.21	35.40	35.21	35.39
436	AMEX	DBJP	Tue, Nov 5, 2013	34.84	34.99	34.77	34.94
435	AMEX	DBJP	Mon, Nov 4, 2013	35.18	35.25	35.00	35.25
434	AMEX	DBJP	Fri, Nov 1, 2013	35.02	35.26	34.98	35.25
433	AMEX	DBJP	Thu, Oct 31, 2013	35.39	35.57	35.28	35.36
432	AMEX	DBJP	Wed, Oct 30, 2013	35.60	35.75	35.40	35.75
431	AMEX	DBJP	Tue, Oct 29, 2013	35.37	35.59	35.33	35.59
430	AMEX	DBJP	Mon, Oct 28, 2013	35.20	35.20	34.99	35.07
429	AMEX	DBJP	Fri, Oct 25, 2013	35.02	35.02	34.78	34.84
428	AMEX	DBJP	Thu, Oct 24, 2013	35.40	35.46	35.26	35.36
427	AMEX	DBJP	Wed, Oct 23, 2013	35.16	35.16	34.82	35.08
426	AMEX	DBJP	Tue, Oct 22, 2013	35.96	36.15	35.93	36.05
425	AMEX	DBJP	Mon, Oct 21, 2013	35.78	35.89	35.74	35.77
424	AMEX	DBJP	Fri, Oct 18, 2013	35.74	35.90	35.62	35.82
423	AMEX	DBJP	Thu, Oct 17, 2013	35.41	35.76	35.40	35.76
422	AMEX	DBJP	Wed, Oct 16, 2013	35.43	35.80	35.43	35.80
421	AMEX	DBJP	Tue, Oct 15, 2013	35.28	35.52	35.05	35.29
420	AMEX	DBJP	Mon, Oct 14, 2013	35.24	35.71	35.23	35.63
419	AMEX	DBJP	Fri, Oct 11, 2013	35.24	35.63	35.20	35.58
418	AMEX	DBJP	Thu, Oct 10, 2013	35.18	35.53	35.16	35.46
417	AMEX	DBJP	Wed, Oct 9, 2013	34.34	34.70	34.14	34.58
416	AMEX	DBJP	Tue, Oct 8, 2013	33.90	33.90	33.59	33.59
415	AMEX	DBJP	Mon, Oct 7, 2013	33.71	33.95	33.57	33.75
414	AMEX	DBJP	Fri, Oct 4, 2013	34.25	34.70	34.16	34.67
413	AMEX	DBJP	Thu, Oct 3, 2013	34.77	34.77	34.26	34.46
412	AMEX	DBJP	Wed, Oct 2, 2013	34.63	34.84	34.33	34.84
411	AMEX	DBJP	Tue, Oct 1, 2013	34.98	35.33	34.98	35.12
410	AMEX	DBJP	Mon, Sep 30, 2013	34.97	35.50	34.94	35.42
409	AMEX	DBJP	Fri, Sep 27, 2013	35.56	35.81	35.54	35.69
408	AMEX	DBJP	Thu, Sep 26, 2013	36.26	36.32	35.95	36.31
407	AMEX	DBJP	Wed, Sep 25, 2013	35.65	35.68	35.44	35.44
406	AMEX	DBJP	Tue, Sep 24, 2013	35.70	35.85	35.57	35.60
405	AMEX	DBJP	Mon, Sep 23, 2013	35.56	35.67	35.37	35.56
404	AMEX	DBJP	Fri, Sep 20, 2013	35.96	35.96	35.68	35.72
403	AMEX	DBJP	Thu, Sep 19, 2013	36.09	36.16	35.81	35.96
402	AMEX	DBJP	Wed, Sep 18, 2013	35.05	35.75	35.03	35.73
401	AMEX	DBJP	Tue, Sep 17, 2013	34.86	35.07	34.85	35.06
400	AMEX	DBJP	Mon, Sep 16, 2013	35.00	35.29	34.97	35.17
399	AMEX	DBJP	Fri, Sep 13, 2013	34.78	34.83	34.59	34.79
398	AMEX	DBJP	Thu, Sep 12, 2013	34.75	34.76	34.53	34.64
397	AMEX	DBJP	Wed, Sep 11, 2013	34.94	35.07	34.78	35.04
396	AMEX	DBJP	Tue, Sep 10, 2013	35.26	35.40	35.18	35.36
395	AMEX	DBJP	Mon, Sep 9, 2013	34.60	34.85	34.25	34.79
394	AMEX	DBJP	Fri, Sep 6, 2013	33.78	34.03	33.44	33.82
393	AMEX	DBJP	Thu, Sep 5, 2013	33.83	34.21	33.83	34.13
392	AMEX	DBJP	Wed, Sep 4, 2013	33.64	34.18	33.64	34.04
391	AMEX	DBJP	Tue, Sep 3, 2013	33.63	33.70	33.28	33.46
390	AMEX	DBJP	Fri, Aug 30, 2013	32.51	32.51	32.17	32.24
389	AMEX	DBJP	Thu, Aug 29, 2013	32.91	33.23	32.91	32.97
388	AMEX	DBJP	Wed, Aug 28, 2013	32.72	32.93	32.66	32.79
387	AMEX	DBJP	Tue, Aug 27, 2013	32.86	32.91	32.38	32.43
386	AMEX	DBJP	Mon, Aug 26, 2013	33.35	33.56	33.25	33.29
385	AMEX	DBJP	Fri, Aug 23, 2013	33.80	33.84	33.59	33.74
384	AMEX	DBJP	Thu, Aug 22, 2013	33.28	33.45	33.23	33.29
383	AMEX	DBJP	Wed, Aug 21, 2013	32.83	32.93	32.60	32.67
382	AMEX	DBJP	Tue, Aug 20, 2013	32.93	33.11	32.82	33.11
381	AMEX	DBJP	Mon, Aug 19, 2013	33.71	33.86	33.29	33.31
380	AMEX	DBJP	Fri, Aug 16, 2013	33.49	33.70	33.42	33.42
379	AMEX	DBJP	Thu, Aug 15, 2013	33.95	33.96	33.31	33.42
378	AMEX	DBJP	Wed, Aug 14, 2013	34.36	34.36	34.03	34.07
377	AMEX	DBJP	Tue, Aug 13, 2013	34.36	34.36	33.90	34.27
376	AMEX	DBJP	Mon, Aug 12, 2013	33.32	33.57	33.31	33.57
375	AMEX	DBJP	Fri, Aug 9, 2013	33.64	33.64	33.32	33.32
374	AMEX	DBJP	Thu, Aug 8, 2013	33.34	33.62	33.02	33.55
373	AMEX	DBJP	Wed, Aug 7, 2013	34.28	34.28	33.59	33.59
372	AMEX	DBJP	Tue, Aug 6, 2013	34.96	35.00	34.64	34.73
371	AMEX	DBJP	Mon, Aug 5, 2013	34.70	35.00	34.70	34.83
370	AMEX	DBJP	Fri, Aug 2, 2013	35.00	35.10	34.66	34.92
369	AMEX	DBJP	Thu, Aug 1, 2013	34.64	34.88	34.64	34.66
368	AMEX	DBJP	Wed, Jul 31, 2013	33.40	33.43	33.10	33.22
367	AMEX	DBJP	Tue, Jul 30, 2013	33.41	33.60	33.26	33.32
366	AMEX	DBJP	Mon, Jul 29, 2013	33.00	33.18	32.84	32.86
365	AMEX	DBJP	Fri, Jul 26, 2013	34.20	34.20	33.69	33.83
364	AMEX	DBJP	Thu, Jul 25, 2013	35.03	35.08	34.87	34.96
363	AMEX	DBJP	Wed, Jul 24, 2013	36.18	36.18	35.77	35.86
362	AMEX	DBJP	Tue, Jul 23, 2013	36.27	36.32	35.92	35.95
361	AMEX	DBJP	Mon, Jul 22, 2013	35.92	36.02	35.75	35.99
360	AMEX	DBJP	Fri, Jul 19, 2013	36.15	36.30	35.99	36.28
359	AMEX	DBJP	Thu, Jul 18, 2013	36.31	36.53	36.30	36.53
358	AMEX	DBJP	Wed, Jul 17, 2013	36.00	36.10	35.85	36.05
357	AMEX	DBJP	Tue, Jul 16, 2013	36.02	36.03	35.39	35.42
356	AMEX	DBJP	Mon, Jul 15, 2013	36.20	36.20	35.87	36.07
355	AMEX	DBJP	Fri, Jul 12, 2013	35.78	35.78	35.41	35.71
354	AMEX	DBJP	Thu, Jul 11, 2013	35.27	35.51	35.05	35.51
353	AMEX	DBJP	Wed, Jul 10, 2013	35.15	35.15	34.80	34.80
352	AMEX	DBJP	Tue, Jul 9, 2013	35.45	35.45	35.24	35.34
351	AMEX	DBJP	Mon, Jul 8, 2013	35.35	35.35	34.99	35.25
350	AMEX	DBJP	Fri, Jul 5, 2013	35.50	35.70	35.03	35.61
349	AMEX	DBJP	Wed, Jul 3, 2013	34.42	34.61	34.00	34.50
348	AMEX	DBJP	Tue, Jul 2, 2013	34.99	35.09	34.57	34.73
347	AMEX	DBJP	Mon, Jul 1, 2013	33.97	34.45	33.97	34.16
346	AMEX	DBJP	Fri, Jun 28, 2013	33.21	33.90	33.21	33.72
345	AMEX	DBJP	Thu, Jun 27, 2013	32.95	33.19	32.80	33.07
344	AMEX	DBJP	Wed, Jun 26, 2013	32.52	32.72	32.35	32.72
343	AMEX	DBJP	Tue, Jun 25, 2013	32.69	32.95	32.54	32.95
342	AMEX	DBJP	Mon, Jun 24, 2013	32.22	32.64	32.04	32.51
341	AMEX	DBJP	Fri, Jun 21, 2013	33.25	33.44	32.84	33.44
340	AMEX	DBJP	Thu, Jun 20, 2013	32.93	32.97	32.01	32.19
339	AMEX	DBJP	Wed, Jun 19, 2013	32.96	33.78	32.96	33.18
338	AMEX	DBJP	Tue, Jun 18, 2013	33.29	33.31	32.89	32.98
337	AMEX	DBJP	Mon, Jun 17, 2013	32.63	33.12	32.14	32.26
336	AMEX	DBJP	Fri, Jun 14, 2013	32.01	32.01	31.12	31.36
335	AMEX	DBJP	Thu, Jun 13, 2013	31.77	32.63	31.54	32.47
334	AMEX	DBJP	Wed, Jun 12, 2013	33.01	33.16	31.98	32.22
333	AMEX	DBJP	Tue, Jun 11, 2013	32.69	32.90	32.00	32.29
332	AMEX	DBJP	Mon, Jun 10, 2013	34.51	34.51	33.44	33.67
331	AMEX	DBJP	Fri, Jun 7, 2013	31.85	32.98	31.82	32.75
330	AMEX	DBJP	Thu, Jun 6, 2013	32.10	32.20	30.50	31.49
329	AMEX	DBJP	Wed, Jun 5, 2013	32.90	32.90	32.21	32.32
328	AMEX	DBJP	Tue, Jun 4, 2013	33.81	33.98	33.50	33.86
327	AMEX	DBJP	Mon, Jun 3, 2013	32.76	32.76	31.98	32.70
326	AMEX	DBJP	Fri, May 31, 2013	33.80	33.90	33.33	33.35
325	AMEX	DBJP	Thu, May 30, 2013	34.08	34.58	34.00	34.30
324	AMEX	DBJP	Wed, May 29, 2013	34.69	35.01	34.11	34.48
323	AMEX	DBJP	Tue, May 28, 2013	35.70	35.95	35.20	35.52
322	AMEX	DBJP	Fri, May 24, 2013	35.20	35.24	34.60	35.13
321	AMEX	DBJP	Thu, May 23, 2013	35.17	36.25	34.54	36.25
320	AMEX	DBJP	Wed, May 22, 2013	38.75	39.13	37.89	38.13
319	AMEX	DBJP	Tue, May 21, 2013	38.51	38.76	38.23	38.36
318	AMEX	DBJP	Mon, May 20, 2013	38.33	38.53	37.98	38.10
317	AMEX	DBJP	Fri, May 17, 2013	38.20	38.23	37.54	38.23
316	AMEX	DBJP	Thu, May 16, 2013	37.60	37.63	37.25	37.33
315	AMEX	DBJP	Wed, May 15, 2013	37.75	37.88	37.57	37.84
314	AMEX	DBJP	Tue, May 14, 2013	37.35	37.66	36.99	37.54
313	AMEX	DBJP	Mon, May 13, 2013	37.51	37.51	36.97	37.22
312	AMEX	DBJP	Fri, May 10, 2013	36.60	36.75	36.50	36.72
311	AMEX	DBJP	Thu, May 9, 2013	35.15	36.67	35.15	36.36
310	AMEX	DBJP	Wed, May 8, 2013	35.60	36.34	35.47	35.93
309	AMEX	DBJP	Tue, May 7, 2013	36.05	36.50	35.66	35.67
308	AMEX	DBJP	Mon, May 6, 2013	35.99	35.99	35.80	35.87
307	AMEX	DBJP	Fri, May 3, 2013	35.34	36.28	35.34	35.79
306	AMEX	DBJP	Thu, May 2, 2013	35.10	35.15	34.79	34.97
305	AMEX	DBJP	Wed, May 1, 2013	35.00	35.00	34.63	34.69
304	AMEX	DBJP	Tue, Apr 30, 2013	35.40	35.45	34.84	35.16
303	AMEX	DBJP	Mon, Apr 29, 2013	35.00	35.08	34.68	35.08
302	AMEX	DBJP	Fri, Apr 26, 2013	35.07	35.45	34.54	34.70
301	AMEX	DBJP	Thu, Apr 25, 2013	35.75	35.90	35.21	35.29
300	AMEX	DBJP	Wed, Apr 24, 2013	35.20	35.25	34.94	35.19
299	AMEX	DBJP	Tue, Apr 23, 2013	34.85	34.87	34.56	34.86
298	AMEX	DBJP	Mon, Apr 22, 2013	34.95	34.95	34.18	34.54
297	AMEX	DBJP	Fri, Apr 19, 2013	33.82	34.80	33.82	34.64
296	AMEX	DBJP	Thu, Apr 18, 2013	34.00	34.00	33.65	33.82
295	AMEX	DBJP	Wed, Apr 17, 2013	34.35	34.35	33.65	33.97
294	AMEX	DBJP	Tue, Apr 16, 2013	33.83	34.36	33.83	34.24
293	AMEX	DBJP	Mon, Apr 15, 2013	33.90	34.17	33.44	33.48
292	AMEX	DBJP	Fri, Apr 12, 2013	34.60	34.83	34.17	34.48
291	AMEX	DBJP	Thu, Apr 11, 2013	34.65	35.00	34.44	34.72
290	AMEX	DBJP	Wed, Apr 10, 2013	34.28	34.97	34.14	34.37
289	AMEX	DBJP	Tue, Apr 9, 2013	33.75	33.81	33.24	33.58
288	AMEX	DBJP	Mon, Apr 8, 2013	33.49	34.60	33.37	33.90
287	AMEX	DBJP	Fri, Apr 5, 2013	32.90	34.00	32.32	33.00
286	AMEX	DBJP	Thu, Apr 4, 2013	31.52	32.68	31.52	32.29
285	AMEX	DBJP	Wed, Apr 3, 2013	30.35	30.49	30.10	30.19
284	AMEX	DBJP	Tue, Apr 2, 2013	29.95	30.41	29.95	30.34
283	AMEX	DBJP	Mon, Apr 1, 2013	30.61	30.61	29.94	29.97
282	AMEX	DBJP	Thu, Mar 28, 2013	31.39	31.41	31.25	31.32
281	AMEX	DBJP	Wed, Mar 27, 2013	32.40	32.40	31.37	31.66
280	AMEX	DBJP	Tue, Mar 26, 2013	31.28	31.54	31.27	31.54
279	AMEX	DBJP	Mon, Mar 25, 2013	32.59	32.59	30.75	30.99
278	AMEX	DBJP	Fri, Mar 22, 2013	31.50	33.60	31.24	31.45
277	AMEX	DBJP	Thu, Mar 21, 2013	31.70	31.70	31.30	31.30
276	AMEX	DBJP	Wed, Mar 20, 2013	31.53	31.88	31.37	31.76
275	AMEX	DBJP	Tue, Mar 19, 2013	31.25	31.54	31.02	31.22
274	AMEX	DBJP	Mon, Mar 18, 2013	30.71	31.29	30.71	31.10
273	AMEX	DBJP	Fri, Mar 15, 2013	31.54	32.33	31.16	31.30
272	AMEX	DBJP	Thu, Mar 14, 2013	31.31	31.42	31.06	31.30
271	AMEX	DBJP	Wed, Mar 13, 2013	30.60	31.14	30.60	30.96
270	AMEX	DBJP	Tue, Mar 12, 2013	30.98	31.08	30.83	30.83
269	AMEX	DBJP	Mon, Mar 11, 2013	30.95	31.57	30.84	31.32
268	AMEX	DBJP	Fri, Mar 8, 2013	30.88	30.98	30.72	30.82
267	AMEX	DBJP	Thu, Mar 7, 2013	30.27	34.92	30.20	30.40
266	AMEX	DBJP	Wed, Mar 6, 2013	30.22	30.48	29.76	30.48
265	AMEX	DBJP	Tue, Mar 5, 2013	29.96	29.96	29.82	29.86
264	AMEX	DBJP	Mon, Mar 4, 2013	29.73	29.78	29.67	29.75
263	AMEX	DBJP	Fri, Mar 1, 2013	29.42	29.65	29.38	29.64
262	AMEX	DBJP	Thu, Feb 28, 2013	29.26	29.26	29.11	29.19
261	AMEX	DBJP	Wed, Feb 27, 2013	28.60	28.68	28.50	28.68
260	AMEX	DBJP	Tue, Feb 26, 2013	28.39	28.72	28.28	28.61
259	AMEX	DBJP	Mon, Feb 25, 2013	29.72	29.72	28.03	28.30
258	AMEX	DBJP	Fri, Feb 22, 2013	28.65	29.20	28.65	29.20
257	AMEX	DBJP	Thu, Feb 21, 2013	28.98	28.98	28.32	28.53
256	AMEX	DBJP	Wed, Feb 20, 2013	29.24	30.19	29.22	29.28
255	AMEX	DBJP	Tue, Feb 19, 2013	28.50	29.00	28.50	28.93
254	AMEX	DBJP	Fri, Feb 15, 2013	28.56	28.56	28.37	28.50
253	AMEX	DBJP	Thu, Feb 14, 2013	29.30	29.30	28.39	28.79
252	AMEX	DBJP	Wed, Feb 13, 2013	29.26	29.72	29.15	29.15
251	AMEX	DBJP	Tue, Feb 12, 2013	29.83	29.83	29.17	29.23
250	AMEX	DBJP	Mon, Feb 11, 2013	29.06	29.77	28.97	29.77
249	AMEX	DBJP	Fri, Feb 8, 2013	29.10	31.70	28.60	29.03
248	AMEX	DBJP	Thu, Feb 7, 2013	29.15	29.38	29.01	29.37
247	AMEX	DBJP	Wed, Feb 6, 2013	29.50	29.50	29.06	29.27
246	AMEX	DBJP	Tue, Feb 5, 2013	28.67	28.97	28.34	28.94
245	AMEX	DBJP	Mon, Feb 4, 2013	28.45	28.74	28.33	28.57
244	AMEX	DBJP	Fri, Feb 1, 2013	28.17	28.23	28.03	28.03
243	AMEX	DBJP	Thu, Jan 31, 2013	28.46	28.46	28.14	28.15
242	AMEX	DBJP	Wed, Jan 30, 2013	27.85	27.99	27.84	27.98
241	AMEX	DBJP	Tue, Jan 29, 2013	27.65	27.65	27.41	27.59
240	AMEX	DBJP	Mon, Jan 28, 2013	42.00	42.00	27.38	27.41
239	AMEX	DBJP	Fri, Jan 25, 2013	28.06	28.06	27.67	27.82
238	AMEX	DBJP	Thu, Jan 24, 2013	27.13	27.41	27.13	27.33
237	AMEX	DBJP	Wed, Jan 23, 2013	27.16	27.16	26.70	26.86
236	AMEX	DBJP	Tue, Jan 22, 2013	27.57	27.57	27.05	27.16
235	AMEX	DBJP	Fri, Jan 18, 2013	26.93	27.69	26.93	27.47
234	AMEX	DBJP	Thu, Jan 17, 2013	26.84	27.13	26.79	27.10
233	AMEX	DBJP	Wed, Jan 16, 2013	27.40	28.49	26.76	26.92
232	AMEX	DBJP	Tue, Jan 15, 2013	27.03	27.40	27.03	27.38
231	AMEX	DBJP	Mon, Jan 14, 2013	27.48	27.51	27.31	27.51
230	AMEX	DBJP	Fri, Jan 11, 2013	27.08	27.08	26.97	26.97
229	AMEX	DBJP	Thu, Jan 10, 2013	26.84	26.95	26.84	26.95
228	AMEX	DBJP	Wed, Jan 9, 2013	26.45	26.62	26.40	26.43
227	AMEX	DBJP	Tue, Jan 8, 2013	26.50	26.50	26.27	26.27
226	AMEX	DBJP	Mon, Jan 7, 2013	27.50	27.50	26.72	26.86
225	AMEX	DBJP	Fri, Jan 4, 2013	27.65	27.65	26.94	27.00
224	AMEX	DBJP	Thu, Jan 3, 2013	27.14	27.37	27.14	27.20
223	AMEX	DBJP	Wed, Jan 2, 2013	27.50	27.50	26.94	27.28
222	AMEX	DBJP	Mon, Dec 31, 2012	26.15	26.56	26.10	26.35
221	AMEX	DBJP	Fri, Dec 28, 2012	27.20	27.20	26.00	26.10
220	AMEX	DBJP	Thu, Dec 27, 2012	26.29	26.30	26.17	26.23
219	AMEX	DBJP	Wed, Dec 26, 2012	26.05	26.28	26.00	26.10
218	AMEX	DBJP	Mon, Dec 24, 2012	25.61	25.65	25.44	25.61
217	AMEX	DBJP	Fri, Dec 21, 2012	25.78	26.09	25.57	25.69
216	AMEX	DBJP	Thu, Dec 20, 2012	25.67	25.94	25.67	25.83
215	AMEX	DBJP	Wed, Dec 19, 2012	25.25	25.60	25.13	25.47
214	AMEX	DBJP	Tue, Dec 18, 2012	24.94	24.99	24.94	24.99
213	AMEX	DBJP	Mon, Dec 17, 2012	24.38	24.54	24.38	24.41
212	AMEX	DBJP	Fri, Dec 14, 2012	24.43	24.43	24.29	24.29
211	AMEX	DBJP	Thu, Dec 13, 2012	24.29	24.29	24.18	24.18
210	AMEX	DBJP	Wed, Dec 12, 2012	24.23	24.23	24.16	24.20
209	AMEX	DBJP	Tue, Dec 11, 2012	23.93	24.03	23.93	24.03
208	AMEX	DBJP	Fri, Dec 7, 2012	23.93	23.96	23.89	23.96
207	AMEX	DBJP	Thu, Dec 6, 2012	23.90	24.04	23.66	23.71
206	AMEX	DBJP	Fri, Nov 30, 2012	23.67	23.67	23.67	23.67
205	AMEX	DBJP	Thu, Nov 29, 2012	23.59	23.64	23.59	23.64
204	AMEX	DBJP	Wed, Nov 28, 2012	23.33	23.33	23.27	23.27
203	AMEX	DBJP	Tue, Nov 27, 2012	23.40	23.64	23.33	23.56
202	AMEX	DBJP	Mon, Nov 26, 2012	23.55	23.62	23.37	23.37
201	AMEX	DBJP	Fri, Nov 23, 2012	23.84	23.84	23.74	23.74
200	AMEX	DBJP	Wed, Nov 21, 2012	23.32	24.03	23.01	23.20
199	AMEX	DBJP	Mon, Nov 19, 2012	23.22	23.24	23.22	23.23
198	AMEX	DBJP	Fri, Nov 16, 2012	22.80	22.80	22.75	22.75
197	AMEX	DBJP	Thu, Nov 15, 2012	22.09	22.09	22.07	22.07
196	AMEX	DBJP	Wed, Nov 14, 2012	21.68	21.70	21.66	21.66
195	AMEX	DBJP	Tue, Nov 13, 2012	21.80	21.80	21.80	21.80
194	AMEX	DBJP	Mon, Nov 12, 2012	21.76	21.76	21.75	21.75
193	AMEX	DBJP	Wed, Nov 7, 2012	22.40	22.40	22.40	22.40
192	AMEX	DBJP	Tue, Nov 6, 2012	22.60	22.60	22.60	22.60
191	AMEX	DBJP	Mon, Nov 5, 2012	22.79	22.79	22.59	22.61
190	AMEX	DBJP	Fri, Nov 2, 2012	22.95	22.95	22.95	22.95
189	AMEX	DBJP	Thu, Nov 1, 2012	22.45	22.98	22.45	22.90
188	AMEX	DBJP	Wed, Oct 31, 2012	22.70	23.90	22.70	23.90
187	AMEX	DBJP	Fri, Oct 26, 2012	22.67	22.67	22.37	22.37
186	AMEX	DBJP	Thu, Oct 25, 2012	22.67	22.67	22.67	22.67
185	AMEX	DBJP	Wed, Oct 24, 2012	22.54	22.54	22.54	22.54
184	AMEX	DBJP	Tue, Oct 23, 2012	22.39	22.39	22.39	22.39
183	AMEX	DBJP	Mon, Oct 22, 2012	22.72	22.72	22.72	22.72
182	AMEX	DBJP	Fri, Oct 19, 2012	22.67	22.67	22.62	22.62
181	AMEX	DBJP	Thu, Oct 18, 2012	22.60	22.75	22.60	22.75
180	AMEX	DBJP	Wed, Oct 17, 2012	22.48	22.56	22.48	22.51
179	AMEX	DBJP	Tue, Oct 16, 2012	22.29	22.55	22.28	22.34
178	AMEX	DBJP	Fri, Oct 5, 2012	22.31	22.31	22.26	22.26
177	AMEX	DBJP	Wed, Oct 3, 2012	21.86	21.87	21.86	21.87
176	AMEX	DBJP	Fri, Sep 28, 2012	21.81	21.82	21.81	21.82
175	AMEX	DBJP	Thu, Sep 27, 2012	22.30	22.41	21.96	22.26
174	AMEX	DBJP	Mon, Sep 24, 2012	22.38	22.40	22.38	22.39
173	AMEX	DBJP	Thu, Sep 20, 2012	22.42	22.42	22.42	22.42
172	AMEX	DBJP	Wed, Sep 19, 2012	22.75	22.75	22.75	22.75
171	AMEX	DBJP	Mon, Sep 17, 2012	22.88	22.88	22.80	22.80
170	AMEX	DBJP	Fri, Sep 14, 2012	22.66	22.69	22.66	22.68
169	AMEX	DBJP	Thu, Sep 13, 2012	22.29	22.58	22.19	22.56
168	AMEX	DBJP	Tue, Sep 11, 2012	22.00	22.08	22.00	22.05
167	AMEX	DBJP	Fri, Sep 7, 2012	22.31	22.31	22.14	22.14
166	AMEX	DBJP	Thu, Sep 6, 2012	21.70	21.95	21.70	21.95
165	AMEX	DBJP	Wed, Sep 5, 2012	21.37	21.37	21.37	21.37
164	AMEX	DBJP	Tue, Sep 4, 2012	21.57	21.57	21.40	21.40
163	AMEX	DBJP	Fri, Aug 31, 2012	22.01	22.03	22.00	22.01
162	AMEX	DBJP	Thu, Aug 30, 2012	22.15	22.15	22.15	22.15
161	AMEX	DBJP	Tue, Aug 28, 2012	22.24	22.53	22.24	22.48
160	AMEX	DBJP	Mon, Aug 27, 2012	22.56	22.56	22.56	22.56
159	AMEX	DBJP	Fri, Aug 24, 2012	22.34	22.73	22.34	22.72
158	AMEX	DBJP	Wed, Aug 22, 2012	22.77	22.77	22.70	22.70
157	AMEX	DBJP	Mon, Aug 20, 2012	23.00	23.01	22.91	22.91
156	AMEX	DBJP	Fri, Aug 17, 2012	22.77	23.00	22.77	23.00
155	AMEX	DBJP	Thu, Aug 16, 2012	22.62	22.74	22.62	22.74
154	AMEX	DBJP	Mon, Aug 13, 2012	22.50	22.51	22.47	22.47
153	AMEX	DBJP	Thu, Aug 9, 2012	22.28	22.28	20.20	22.23
152	AMEX	DBJP	Mon, Aug 6, 2012	22.23	22.24	22.19	22.19
151	AMEX	DBJP	Fri, Aug 3, 2012	21.73	21.78	21.40	21.70
150	AMEX	DBJP	Mon, Jul 30, 2012	21.97	21.97	21.97	21.97
149	AMEX	DBJP	Fri, Jul 27, 2012	21.83	21.86	21.83	21.84
148	AMEX	DBJP	Mon, Jul 23, 2012	21.45	21.45	21.45	21.45
147	AMEX	DBJP	Fri, Jul 20, 2012	21.99	21.99	21.93	21.99
146	AMEX	DBJP	Thu, Jul 19, 2012	22.45	22.52	22.44	22.46
145	AMEX	DBJP	Wed, Jul 18, 2012	22.42	22.46	22.39	22.40
144	AMEX	DBJP	Tue, Jul 17, 2012	22.21	22.29	22.18	22.29
143	AMEX	DBJP	Thu, Jul 12, 2012	22.46	22.78	22.46	22.56
142	AMEX	DBJP	Wed, Jul 11, 2012	22.69	22.70	22.69	22.70
141	AMEX	DBJP	Tue, Jul 10, 2012	22.80	22.80	22.80	22.80
140	AMEX	DBJP	Mon, Jul 9, 2012	22.93	22.97	22.92	22.92
139	AMEX	DBJP	Fri, Jul 6, 2012	23.07	23.09	23.07	23.09
138	AMEX	DBJP	Thu, Jul 5, 2012	23.26	23.33	23.22	23.33
137	AMEX	DBJP	Tue, Jul 3, 2012	23.39	23.42	23.31	23.42
136	AMEX	DBJP	Mon, Jul 2, 2012	23.34	23.99	22.51	23.31
135	AMEX	DBJP	Fri, Jun 29, 2012	23.98	23.98	23.15	23.19
134	AMEX	DBJP	Thu, Jun 28, 2012	22.71	22.81	22.66	22.80
133	AMEX	DBJP	Wed, Jun 27, 2012	22.44	22.55	22.32	22.50
132	AMEX	DBJP	Tue, Jun 26, 2012	22.27	22.36	22.22	22.35
131	AMEX	DBJP	Mon, Jun 25, 2012	22.43	22.46	22.25	22.30
130	AMEX	DBJP	Fri, Jun 22, 2012	22.59	23.22	22.54	22.71
129	AMEX	DBJP	Thu, Jun 21, 2012	22.60	23.26	22.30	22.30
128	AMEX	DBJP	Wed, Jun 20, 2012	22.66	23.32	22.23	22.53
127	AMEX	DBJP	Tue, Jun 19, 2012	22.59	22.59	22.38	22.44
126	AMEX	DBJP	Mon, Jun 18, 2012	22.24	22.28	22.20	22.24
125	AMEX	DBJP	Fri, Jun 15, 2012	22.21	22.42	22.21	22.39
124	AMEX	DBJP	Thu, Jun 14, 2012	22.02	22.10	21.98	22.08
123	AMEX	DBJP	Wed, Jun 13, 2012	21.90	22.08	21.87	21.87
122	AMEX	DBJP	Tue, Jun 12, 2012	21.97	22.02	21.89	22.01
121	AMEX	DBJP	Mon, Jun 11, 2012	21.94	21.97	21.87	21.87
120	AMEX	DBJP	Fri, Jun 8, 2012	21.78	21.78	21.78	21.78
119	AMEX	DBJP	Thu, Jun 7, 2012	22.27	22.27	22.07	22.19
118	AMEX	DBJP	Wed, Jun 6, 2012	21.81	21.81	21.81	21.81
117	AMEX	DBJP	Fri, Jun 1, 2012	21.20	21.20	21.13	21.13
116	AMEX	DBJP	Thu, May 31, 2012	21.75	21.90	21.70	21.90
115	AMEX	DBJP	Wed, May 30, 2012	21.88	21.90	21.76	21.83
114	AMEX	DBJP	Tue, May 29, 2012	22.16	22.16	22.06	22.06
113	AMEX	DBJP	Fri, May 25, 2012	21.91	21.91	21.76	21.78
112	AMEX	DBJP	Thu, May 24, 2012	22.64	22.64	21.92	21.92
111	AMEX	DBJP	Wed, May 23, 2012	21.49	21.98	21.49	21.85
110	AMEX	DBJP	Tue, May 22, 2012	22.77	22.77	22.15	22.15
109	AMEX	DBJP	Mon, May 21, 2012	22.00	22.03	21.91	22.03
108	AMEX	DBJP	Fri, May 18, 2012	21.99	22.08	21.98	22.03
107	AMEX	DBJP	Thu, May 17, 2012	22.68	22.68	22.54	22.54
106	AMEX	DBJP	Wed, May 16, 2012	22.47	22.61	22.47	22.51
105	AMEX	DBJP	Tue, May 15, 2012	22.73	22.80	22.63	22.69
104	AMEX	DBJP	Mon, May 14, 2012	22.92	22.97	22.87	22.89
103	AMEX	DBJP	Fri, May 11, 2012	23.13	23.28	23.08	23.20
102	AMEX	DBJP	Thu, May 10, 2012	23.04	23.34	23.03	23.28
101	AMEX	DBJP	Wed, May 9, 2012	23.26	23.26	22.36	22.95
100	AMEX	DBJP	Tue, May 8, 2012	23.97	23.97	23.33	23.50
99	AMEX	DBJP	Mon, May 7, 2012	23.71	23.80	23.61	23.80
98	AMEX	DBJP	Fri, May 4, 2012	23.75	23.79	23.62	23.68
97	AMEX	DBJP	Thu, May 3, 2012	24.00	24.00	23.74	23.90
96	AMEX	DBJP	Wed, May 2, 2012	24.01	24.14	23.99	24.11
95	AMEX	DBJP	Tue, May 1, 2012	24.13	24.36	24.13	24.20
94	AMEX	DBJP	Mon, Apr 30, 2012	24.68	24.73	24.36	24.36
93	AMEX	DBJP	Fri, Apr 27, 2012	24.92	24.98	24.84	24.92
92	AMEX	DBJP	Thu, Apr 26, 2012	25.11	25.25	25.08	25.22
91	AMEX	DBJP	Wed, Apr 25, 2012	25.01	25.10	25.00	25.05
90	AMEX	DBJP	Tue, Apr 24, 2012	24.93	24.99	24.86	24.92
89	AMEX	DBJP	Mon, Apr 23, 2012	24.73	24.92	24.73	24.91
88	AMEX	DBJP	Fri, Apr 20, 2012	25.37	25.37	25.11	25.15
87	AMEX	DBJP	Thu, Apr 19, 2012	25.02	25.78	24.93	24.95
86	AMEX	DBJP	Wed, Apr 18, 2012	25.39	25.39	24.86	24.94
85	AMEX	DBJP	Mon, Apr 16, 2012	25.38	25.38	24.95	24.98
84	AMEX	DBJP	Fri, Apr 13, 2012	24.82	24.82	24.82	24.82
83	AMEX	DBJP	Thu, Apr 12, 2012	25.27	25.27	24.85	25.02
82	AMEX	DBJP	Tue, Apr 10, 2012	24.82	25.06	24.65	24.82
81	AMEX	DBJP	Mon, Apr 9, 2012	24.23	25.36	24.23	25.25
80	AMEX	DBJP	Thu, Apr 5, 2012	25.98	25.98	25.53	25.53
79	AMEX	DBJP	Wed, Apr 4, 2012	25.69	25.78	25.66	25.74
78	AMEX	DBJP	Tue, Apr 3, 2012	26.85	26.85	26.50	26.50
77	AMEX	DBJP	Mon, Apr 2, 2012	26.68	26.75	26.67	26.75
76	AMEX	DBJP	Fri, Mar 30, 2012	26.39	26.62	26.39	26.59
75	AMEX	DBJP	Thu, Mar 29, 2012	26.25	26.25	26.12	26.12
74	AMEX	DBJP	Wed, Mar 28, 2012	26.56	26.56	26.45	26.50
73	AMEX	DBJP	Tue, Mar 27, 2012	26.52	26.52	26.37	26.40
72	AMEX	DBJP	Mon, Mar 26, 2012	26.41	26.41	26.04	26.16
71	AMEX	DBJP	Fri, Mar 23, 2012	25.95	25.96	25.91	25.96
70	AMEX	DBJP	Thu, Mar 22, 2012	26.06	26.24	26.06	26.23
69	AMEX	DBJP	Wed, Mar 21, 2012	26.75	26.75	26.00	26.22
68	AMEX	DBJP	Tue, Mar 20, 2012	26.75	26.75	26.48	26.48
67	AMEX	DBJP	Mon, Mar 19, 2012	27.08	27.08	26.63	26.75
66	AMEX	DBJP	Fri, Mar 16, 2012	26.78	26.78	26.67	26.75
65	AMEX	DBJP	Thu, Mar 15, 2012	26.62	26.71	26.62	26.67
64	AMEX	DBJP	Wed, Mar 14, 2012	27.20	27.20	26.19	26.27
63	AMEX	DBJP	Tue, Mar 13, 2012	26.11	26.18	26.03	26.18
62	AMEX	DBJP	Mon, Mar 12, 2012	26.13	26.15	26.02	26.07
61	AMEX	DBJP	Fri, Mar 9, 2012	26.10	26.15	25.97	26.09
60	AMEX	DBJP	Thu, Mar 8, 2012	25.89	25.91	25.77	25.82
59	AMEX	DBJP	Wed, Mar 7, 2012	25.60	25.60	25.60	25.60
58	AMEX	DBJP	Tue, Mar 6, 2012	25.36	25.38	25.36	25.38
57	AMEX	DBJP	Mon, Mar 5, 2012	26.00	26.00	25.76	25.81
56	AMEX	DBJP	Thu, Mar 1, 2012	25.87	25.87	25.82	25.82
55	AMEX	DBJP	Tue, Feb 28, 2012	25.83	26.17	25.83	26.17
54	AMEX	DBJP	Mon, Feb 27, 2012	25.44	25.93	25.44	25.59
53	AMEX	DBJP	Fri, Feb 24, 2012	25.37	26.46	25.37	26.37
52	AMEX	DBJP	Tue, Feb 21, 2012	24.83	24.83	24.83	24.83
51	AMEX	DBJP	Fri, Feb 17, 2012	24.71	24.71	24.71	24.71
50	AMEX	DBJP	Thu, Feb 16, 2012	24.43	24.46	24.36	24.46
49	AMEX	DBJP	Mon, Feb 13, 2012	22.58	23.85	22.58	23.85
48	AMEX	DBJP	Fri, Feb 10, 2012	23.59	23.59	23.59	23.59
47	AMEX	DBJP	Wed, Feb 8, 2012	23.97	24.02	23.97	24.02
46	AMEX	DBJP	Tue, Feb 7, 2012	23.78	23.83	23.78	23.83
45	AMEX	DBJP	Mon, Feb 6, 2012	23.53	23.58	23.39	23.39
44	AMEX	DBJP	Mon, Jan 30, 2012	22.65	22.65	22.65	22.65
43	AMEX	DBJP	Thu, Jan 5, 2012	22.08	22.08	22.08	22.08
42	AMEX	DBJP	Wed, Jan 4, 2012	22.33	22.33	22.05	22.05
41	AMEX	DBJP	Tue, Jan 3, 2012	22.18	22.20	22.18	22.20
40	AMEX	DBJP	Fri, Dec 30, 2011	21.97	21.97	21.86	21.86
39	AMEX	DBJP	Thu, Dec 29, 2011	21.89	21.89	21.88	21.88
38	AMEX	DBJP	Mon, Dec 19, 2011	22.02	22.02	22.02	22.02
37	AMEX	DBJP	Wed, Dec 14, 2011	22.39	22.39	22.33	22.33
36	AMEX	DBJP	Wed, Dec 7, 2011	22.70	22.70	22.67	22.67
35	AMEX	DBJP	Tue, Dec 6, 2011	22.59	22.59	22.59	22.59
34	AMEX	DBJP	Fri, Nov 18, 2011	22.06	22.06	22.06	22.06
33	AMEX	DBJP	Mon, Nov 14, 2011	22.40	22.40	22.40	22.40
32	AMEX	DBJP	Tue, Nov 8, 2011	24.16	24.16	23.32	23.32
31	AMEX	DBJP	Wed, Nov 2, 2011	22.77	22.77	22.77	22.77
30	AMEX	DBJP	Wed, Oct 26, 2011	22.68	22.68	22.68	22.68
29	AMEX	DBJP	Thu, Oct 13, 2011	23.00	23.00	23.00	23.00
28	AMEX	DBJP	Tue, Sep 27, 2011	22.85	22.85	22.81	22.81
27	AMEX	DBJP	Mon, Sep 19, 2011	22.75	22.78	22.75	22.78
26	AMEX	DBJP	Fri, Sep 9, 2011	22.50	22.50	22.50	22.50
25	AMEX	DBJP	Tue, Sep 6, 2011	22.60	22.60	22.60	22.60
24	AMEX	DBJP	Fri, Sep 2, 2011	23.00	23.00	23.00	23.00
23	AMEX	DBJP	Wed, Aug 31, 2011	23.48	23.48	23.48	23.48
22	AMEX	DBJP	Tue, Aug 30, 2011	23.05	23.05	23.05	23.05
21	AMEX	DBJP	Mon, Aug 15, 2011	25.00	25.00	23.55	23.55
20	AMEX	DBJP	Thu, Aug 11, 2011	23.81	23.85	23.81	23.85
19	AMEX	DBJP	Wed, Aug 10, 2011	23.40	23.40	23.00	23.00
18	AMEX	DBJP	Mon, Aug 8, 2011	23.50	23.50	23.17	23.41
17	AMEX	DBJP	Fri, Jul 29, 2011	25.75	25.75	25.75	26.33
16	AMEX	DBJP	Wed, Jul 27, 2011	26.08	26.08	26.08	26.08
15	AMEX	DBJP	Tue, Jul 26, 2011	26.37	26.37	26.36	26.33
14	AMEX	DBJP	Mon, Jul 25, 2011	26.50	26.50	26.50	26.50
13	AMEX	DBJP	Fri, Jul 15, 2011	26.33	26.33	26.33	26.33
12	AMEX	DBJP	Wed, Jul 13, 2011	26.43	26.43	26.43	26.43
11	AMEX	DBJP	Mon, Jul 11, 2011	26.50	26.50	25.99	25.99
10	AMEX	DBJP	Fri, Jul 8, 2011	26.75	26.75	26.75	26.75
9	AMEX	DBJP	Thu, Jul 7, 2011	26.95	27.08	26.95	27.08
8	AMEX	DBJP	Fri, Jul 1, 2011	26.50	26.50	26.49	26.49
7	AMEX	DBJP	Tue, Jun 28, 2011	25.90	25.90	25.90	25.90
6	AMEX	DBJP	Fri, Jun 24, 2011	25.52	25.52	25.50	25.50
5	AMEX	DBJP	Tue, Jun 21, 2011	25.20	25.35	25.20	25.25
4	AMEX	DBJP	Mon, Jun 20, 2011	24.75	24.75	24.75	24.75
3	AMEX	DBJP	Fri, Jun 17, 2011	25.01	25.04	25.00	25.00
2	AMEX	DBJP	Thu, Jun 16, 2011	25.20	25.20	25.20	25.20
1	AMEX	DBJP	Thu, Jun 9, 2011	25.12	25.20	25.12	25.20
#	Exchange	Symbol	Date	Open	High	Low	Close

Xtrackers MSCI Japan Hedged Equity ETF AMEX:DBJP Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024