WisdomTree Japan Hedged Equity Fund AMEX:DXJ Historical Prices

Below are the 4445 trading days of historical prices for DXJ.

#	Exchange	Symbol	Date	Open	High	Low	Close
4445	AMEX	DXJ	Mon, Mar 4, 2024	104.85	104.93	104.54	104.55
4444	AMEX	DXJ	Fri, Mar 1, 2024	104.90	105.09	104.69	105.07
4443	AMEX	DXJ	Thu, Feb 29, 2024	103.49	103.49	102.81	103.26
4442	AMEX	DXJ	Wed, Feb 28, 2024	103.11	103.43	103.03	103.19
4441	AMEX	DXJ	Tue, Feb 27, 2024	103.59	103.89	103.55	103.82
4440	AMEX	DXJ	Mon, Feb 26, 2024	103.69	103.81	103.27	103.39
4439	AMEX	DXJ	Fri, Feb 23, 2024	103.23	103.55	103.22	103.34
4438	AMEX	DXJ	Thu, Feb 22, 2024	103.03	103.17	102.74	103.12
4437	AMEX	DXJ	Wed, Feb 21, 2024	101.31	101.68	101.22	101.50
4436	AMEX	DXJ	Tue, Feb 20, 2024	101.33	101.61	101.18	101.45
4435	AMEX	DXJ	Fri, Feb 16, 2024	100.89	101.18	100.66	100.79
4434	AMEX	DXJ	Thu, Feb 15, 2024	99.86	100.69	99.81	100.62
4433	AMEX	DXJ	Wed, Feb 14, 2024	99.38	99.78	99.27	99.76
4432	AMEX	DXJ	Tue, Feb 13, 2024	99.78	99.93	99.13	99.49
4431	AMEX	DXJ	Mon, Feb 12, 2024	98.44	98.97	98.44	98.68
4430	AMEX	DXJ	Fri, Feb 9, 2024	97.94	98.25	97.74	98.24
4429	AMEX	DXJ	Thu, Feb 8, 2024	97.78	97.94	97.17	97.84
4428	AMEX	DXJ	Wed, Feb 7, 2024	97.69	97.84	97.32	97.67
4427	AMEX	DXJ	Tue, Feb 6, 2024	96.65	96.93	96.34	96.67
4426	AMEX	DXJ	Mon, Feb 5, 2024	97.04	97.23	96.52	96.91
4425	AMEX	DXJ	Fri, Feb 2, 2024	96.50	97.10	96.35	97.07
4424	AMEX	DXJ	Thu, Feb 1, 2024	96.02	96.41	95.30	96.37
4423	AMEX	DXJ	Wed, Jan 31, 2024	96.41	96.43	95.64	95.89
4422	AMEX	DXJ	Tue, Jan 30, 2024	95.41	95.67	95.30	95.61
4421	AMEX	DXJ	Mon, Jan 29, 2024	95.63	95.76	95.24	95.73
4420	AMEX	DXJ	Fri, Jan 26, 2024	94.61	95.08	94.53	94.78
4419	AMEX	DXJ	Thu, Jan 25, 2024	95.42	95.42	94.90	95.34
4418	AMEX	DXJ	Wed, Jan 24, 2024	95.00	95.47	94.87	95.25
4417	AMEX	DXJ	Tue, Jan 23, 2024	95.06	95.43	95.00	95.37
4416	AMEX	DXJ	Mon, Jan 22, 2024	95.57	96.05	95.57	96.03
4415	AMEX	DXJ	Fri, Jan 19, 2024	94.62	94.88	94.32	94.88
4414	AMEX	DXJ	Thu, Jan 18, 2024	94.30	94.85	94.28	94.82
4413	AMEX	DXJ	Wed, Jan 17, 2024	93.53	93.91	93.40	93.85
4412	AMEX	DXJ	Tue, Jan 16, 2024	94.71	94.71	94.11	94.35
4411	AMEX	DXJ	Fri, Jan 12, 2024	93.50	93.76	93.35	93.54
4410	AMEX	DXJ	Thu, Jan 11, 2024	93.61	93.73	92.84	93.28
4409	AMEX	DXJ	Wed, Jan 10, 2024	92.49	92.86	92.43	92.74
4408	AMEX	DXJ	Tue, Jan 9, 2024	90.22	90.70	90.05	90.57
4407	AMEX	DXJ	Mon, Jan 8, 2024	90.40	91.21	90.15	91.14
4406	AMEX	DXJ	Fri, Jan 5, 2024	90.53	90.89	90.32	90.35
4405	AMEX	DXJ	Thu, Jan 4, 2024	89.40	89.93	89.40	89.47
4404	AMEX	DXJ	Wed, Jan 3, 2024	88.40	88.89	88.40	88.52
4403	AMEX	DXJ	Tue, Jan 2, 2024	87.85	88.51	87.78	88.02
4402	AMEX	DXJ	Fri, Dec 29, 2023	88.35	88.52	87.76	87.98
4401	AMEX	DXJ	Thu, Dec 28, 2023	87.90	88.15	87.54	87.97
4400	AMEX	DXJ	Wed, Dec 27, 2023	87.64	87.77	87.35	87.48
4399	AMEX	DXJ	Tue, Dec 26, 2023	87.26	87.70	87.24	87.58
4398	AMEX	DXJ	Fri, Dec 22, 2023	87.38	87.99	87.38	87.79
4397	AMEX	DXJ	Thu, Dec 21, 2023	88.20	88.74	88.20	87.10
4396	AMEX	DXJ	Wed, Dec 20, 2023	88.96	89.22	87.97	88.15
4395	AMEX	DXJ	Tue, Dec 19, 2023	88.90	89.12	88.30	88.51
4394	AMEX	DXJ	Mon, Dec 18, 2023	87.65	87.72	87.39	87.65
4393	AMEX	DXJ	Fri, Dec 15, 2023	87.67	87.83	87.02	87.13
4392	AMEX	DXJ	Thu, Dec 14, 2023	87.73	87.94	87.40	87.70
4391	AMEX	DXJ	Wed, Dec 13, 2023	89.25	89.49	88.96	89.33
4390	AMEX	DXJ	Tue, Dec 12, 2023	89.40	89.78	89.36	89.78
4389	AMEX	DXJ	Mon, Dec 11, 2023	90.12	90.47	89.94	90.37
4388	AMEX	DXJ	Fri, Dec 8, 2023	88.22	89.16	88.11	89.13
4387	AMEX	DXJ	Thu, Dec 7, 2023	89.17	89.28	88.55	89.14
4386	AMEX	DXJ	Wed, Dec 6, 2023	91.15	91.25	90.63	90.68
4385	AMEX	DXJ	Tue, Dec 5, 2023	89.70	89.86	89.53	89.69
4384	AMEX	DXJ	Mon, Dec 4, 2023	90.23	90.32	89.91	90.15
4383	AMEX	DXJ	Fri, Dec 1, 2023	91.01	91.28	90.89	91.26
4382	AMEX	DXJ	Thu, Nov 30, 2023	91.03	91.18	90.86	91.12
4381	AMEX	DXJ	Wed, Nov 29, 2023	90.38	90.47	90.15	90.22
4380	AMEX	DXJ	Tue, Nov 28, 2023	90.75	90.87	90.47	90.61
4379	AMEX	DXJ	Mon, Nov 27, 2023	91.29	91.52	91.18	91.27
4378	AMEX	DXJ	Fri, Nov 24, 2023	91.51	91.84	91.44	91.76
4377	AMEX	DXJ	Wed, Nov 22, 2023	91.21	91.38	90.95	91.35
4376	AMEX	DXJ	Tue, Nov 21, 2023	90.02	90.17	89.89	89.99
4375	AMEX	DXJ	Mon, Nov 20, 2023	90.40	90.66	90.27	90.57
4374	AMEX	DXJ	Fri, Nov 17, 2023	91.16	91.59	91.13	91.54
4373	AMEX	DXJ	Thu, Nov 16, 2023	90.47	90.66	90.14	90.45
4372	AMEX	DXJ	Wed, Nov 15, 2023	90.68	90.87	90.44	90.64
4371	AMEX	DXJ	Tue, Nov 14, 2023	90.57	91.24	90.57	91.15
4370	AMEX	DXJ	Mon, Nov 13, 2023	89.57	90.00	89.37	89.94
4369	AMEX	DXJ	Fri, Nov 10, 2023	89.16	89.68	88.75	89.68
4368	AMEX	DXJ	Thu, Nov 9, 2023	89.14	89.42	88.64	88.67
4367	AMEX	DXJ	Wed, Nov 8, 2023	87.86	88.00	87.28	87.65
4366	AMEX	DXJ	Tue, Nov 7, 2023	89.14	89.36	88.85	89.21
4365	AMEX	DXJ	Mon, Nov 6, 2023	89.78	89.83	89.42	89.70
4364	AMEX	DXJ	Fri, Nov 3, 2023	90.29	91.00	90.07	90.67
4363	AMEX	DXJ	Thu, Nov 2, 2023	88.70	89.85	88.70	89.77
4362	AMEX	DXJ	Wed, Nov 1, 2023	88.11	88.66	87.74	88.60
4361	AMEX	DXJ	Tue, Oct 31, 2023	86.89	87.81	86.72	87.73
4360	AMEX	DXJ	Mon, Oct 30, 2023	85.32	85.43	84.68	85.29
4359	AMEX	DXJ	Fri, Oct 27, 2023	85.86	86.00	84.94	85.18
4358	AMEX	DXJ	Thu, Oct 26, 2023	85.12	85.38	84.62	84.86
4357	AMEX	DXJ	Wed, Oct 25, 2023	86.12	86.18	85.69	85.74
4356	AMEX	DXJ	Tue, Oct 24, 2023	85.34	85.74	85.25	85.67
4355	AMEX	DXJ	Mon, Oct 23, 2023	85.00	85.49	84.75	84.99
4354	AMEX	DXJ	Fri, Oct 20, 2023	86.10	86.28	85.46	85.48
4353	AMEX	DXJ	Thu, Oct 19, 2023	86.62	87.00	85.93	86.01
4352	AMEX	DXJ	Wed, Oct 18, 2023	87.50	87.59	86.66	86.73
4351	AMEX	DXJ	Tue, Oct 17, 2023	87.14	88.25	87.10	87.88
4350	AMEX	DXJ	Mon, Oct 16, 2023	87.22	87.79	87.08	87.72
4349	AMEX	DXJ	Fri, Oct 13, 2023	87.61	87.84	86.90	87.02
4348	AMEX	DXJ	Thu, Oct 12, 2023	88.68	88.85	87.93	88.31
4347	AMEX	DXJ	Wed, Oct 11, 2023	87.70	87.80	87.31	87.58
4346	AMEX	DXJ	Tue, Oct 10, 2023	87.57	87.96	87.50	87.71
4345	AMEX	DXJ	Mon, Oct 9, 2023	85.52	86.20	85.35	85.91
4344	AMEX	DXJ	Fri, Oct 6, 2023	85.59	86.35	85.15	86.27
4343	AMEX	DXJ	Thu, Oct 5, 2023	85.32	85.43	84.87	85.27
4342	AMEX	DXJ	Wed, Oct 4, 2023	83.77	83.92	83.42	83.85
4341	AMEX	DXJ	Tue, Oct 3, 2023	86.30	86.39	85.17	85.46
4340	AMEX	DXJ	Mon, Oct 2, 2023	88.22	88.27	87.52	87.80
4339	AMEX	DXJ	Fri, Sep 29, 2023	89.04	89.04	88.00	88.25
4338	AMEX	DXJ	Thu, Sep 28, 2023	89.39	90.02	89.23	89.88
4337	AMEX	DXJ	Wed, Sep 27, 2023	89.95	90.00	89.32	89.64
4336	AMEX	DXJ	Tue, Sep 26, 2023	89.49	89.67	89.01	89.05
4335	AMEX	DXJ	Mon, Sep 25, 2023	89.81	90.12	89.63	90.11
4334	AMEX	DXJ	Fri, Sep 22, 2023	90.36	90.44	90.06	90.11
4333	AMEX	DXJ	Thu, Sep 21, 2023	90.09	90.09	89.46	89.55
4332	AMEX	DXJ	Wed, Sep 20, 2023	91.21	91.50	90.79	90.81
4331	AMEX	DXJ	Tue, Sep 19, 2023	91.90	92.02	91.68	91.89
4330	AMEX	DXJ	Mon, Sep 18, 2023	90.40	90.68	90.23	90.68
4329	AMEX	DXJ	Fri, Sep 15, 2023	90.84	90.96	90.47	90.49
4328	AMEX	DXJ	Thu, Sep 14, 2023	90.42	90.92	90.34	90.85
4327	AMEX	DXJ	Wed, Sep 13, 2023	89.14	90.00	88.99	89.17
4326	AMEX	DXJ	Tue, Sep 12, 2023	88.65	89.08	88.65	88.88
4325	AMEX	DXJ	Mon, Sep 11, 2023	88.31	88.56	88.18	88.45
4324	AMEX	DXJ	Fri, Sep 8, 2023	87.95	88.18	87.81	88.03
4323	AMEX	DXJ	Thu, Sep 7, 2023	88.55	88.71	88.32	88.57
4322	AMEX	DXJ	Wed, Sep 6, 2023	88.84	88.99	88.53	88.81
4321	AMEX	DXJ	Tue, Sep 5, 2023	88.55	88.77	88.47	88.55
4320	AMEX	DXJ	Fri, Sep 1, 2023	87.06	87.25	86.84	87.24
4319	AMEX	DXJ	Thu, Aug 31, 2023	86.28	86.38	85.80	86.05
4318	AMEX	DXJ	Wed, Aug 30, 2023	85.30	85.59	85.15	85.53
4317	AMEX	DXJ	Tue, Aug 29, 2023	85.03	85.40	85.03	85.36
4316	AMEX	DXJ	Mon, Aug 28, 2023	85.03	85.42	85.02	85.33
4315	AMEX	DXJ	Fri, Aug 25, 2023	83.85	84.31	83.67	84.23
4314	AMEX	DXJ	Thu, Aug 24, 2023	84.01	84.08	83.35	83.38
4313	AMEX	DXJ	Wed, Aug 23, 2023	83.68	83.79	83.44	83.75
4312	AMEX	DXJ	Tue, Aug 22, 2023	83.87	83.87	83.25	83.32
4311	AMEX	DXJ	Mon, Aug 21, 2023	82.85	83.03	82.59	82.97
4310	AMEX	DXJ	Fri, Aug 18, 2023	82.09	82.60	82.07	82.43
4309	AMEX	DXJ	Thu, Aug 17, 2023	83.03	83.10	82.31	82.43
4308	AMEX	DXJ	Wed, Aug 16, 2023	83.04	83.27	82.88	82.96
4307	AMEX	DXJ	Tue, Aug 15, 2023	83.92	83.92	83.42	83.60
4306	AMEX	DXJ	Mon, Aug 14, 2023	84.07	84.44	84.00	84.40
4305	AMEX	DXJ	Fri, Aug 11, 2023	84.99	85.15	84.88	84.97
4304	AMEX	DXJ	Thu, Aug 10, 2023	85.11	85.56	84.88	84.97
4303	AMEX	DXJ	Wed, Aug 9, 2023	83.96	84.23	83.73	83.90
4302	AMEX	DXJ	Tue, Aug 8, 2023	83.75	84.15	83.49	84.12
4301	AMEX	DXJ	Mon, Aug 7, 2023	83.91	84.28	83.84	84.28
4300	AMEX	DXJ	Fri, Aug 4, 2023	83.38	84.01	83.25	83.35
4299	AMEX	DXJ	Thu, Aug 3, 2023	82.34	82.86	82.20	82.70
4298	AMEX	DXJ	Wed, Aug 2, 2023	84.08	84.27	83.35	83.54
4297	AMEX	DXJ	Tue, Aug 1, 2023	85.28	85.39	84.93	85.06
4296	AMEX	DXJ	Mon, Jul 31, 2023	85.33	85.60	85.20	85.38
4295	AMEX	DXJ	Fri, Jul 28, 2023	84.56	84.98	84.33	84.87
4294	AMEX	DXJ	Thu, Jul 27, 2023	84.06	84.21	82.68	82.86
4293	AMEX	DXJ	Wed, Jul 26, 2023	82.60	83.03	82.60	82.83
4292	AMEX	DXJ	Tue, Jul 25, 2023	83.16	83.22	82.95	82.98
4291	AMEX	DXJ	Mon, Jul 24, 2023	82.80	83.27	82.70	83.16
4290	AMEX	DXJ	Fri, Jul 21, 2023	83.00	83.17	82.82	83.07
4289	AMEX	DXJ	Thu, Jul 20, 2023	82.19	82.58	82.04	82.42
4288	AMEX	DXJ	Wed, Jul 19, 2023	82.92	83.12	82.78	82.96
4287	AMEX	DXJ	Tue, Jul 18, 2023	81.45	82.43	81.44	82.34
4286	AMEX	DXJ	Mon, Jul 17, 2023	80.60	80.83	80.58	80.65
4285	AMEX	DXJ	Fri, Jul 14, 2023	81.02	81.03	80.42	80.77
4284	AMEX	DXJ	Thu, Jul 13, 2023	81.30	81.37	81.04	81.11
4283	AMEX	DXJ	Wed, Jul 12, 2023	80.67	80.87	80.31	80.40
4282	AMEX	DXJ	Tue, Jul 11, 2023	80.99	81.36	80.89	81.27
4281	AMEX	DXJ	Mon, Jul 10, 2023	81.49	81.65	81.29	81.45
4280	AMEX	DXJ	Fri, Jul 7, 2023	81.58	82.39	81.58	81.95
4279	AMEX	DXJ	Thu, Jul 6, 2023	82.08	82.15	81.58	82.00
4278	AMEX	DXJ	Wed, Jul 5, 2023	83.46	83.56	83.16	83.47
4277	AMEX	DXJ	Mon, Jul 3, 2023	83.90	84.09	83.59	84.00
4276	AMEX	DXJ	Fri, Jun 30, 2023	83.11	83.34	82.99	83.25
4275	AMEX	DXJ	Thu, Jun 29, 2023	82.79	83.08	82.76	83.06
4274	AMEX	DXJ	Wed, Jun 28, 2023	82.71	83.11	82.60	82.98
4273	AMEX	DXJ	Tue, Jun 27, 2023	81.53	82.04	81.30	82.00
4272	AMEX	DXJ	Mon, Jun 26, 2023	81.24	81.60	81.20	81.45
4271	AMEX	DXJ	Fri, Jun 23, 2023	81.52	82.35	81.42	81.39
4270	AMEX	DXJ	Thu, Jun 22, 2023	83.71	84.10	83.64	83.92
4269	AMEX	DXJ	Wed, Jun 21, 2023	83.54	83.86	83.34	83.70
4268	AMEX	DXJ	Tue, Jun 20, 2023	82.51	82.59	82.09	82.28
4267	AMEX	DXJ	Fri, Jun 16, 2023	84.00	84.06	83.43	83.56
4266	AMEX	DXJ	Thu, Jun 15, 2023	82.61	83.49	82.56	83.22
4265	AMEX	DXJ	Wed, Jun 14, 2023	82.72	83.10	82.56	82.98
4264	AMEX	DXJ	Tue, Jun 13, 2023	82.01	82.66	82.00	82.55
4263	AMEX	DXJ	Mon, Jun 12, 2023	80.48	80.76	80.43	80.74
4262	AMEX	DXJ	Fri, Jun 9, 2023	80.38	80.48	80.05	80.35
4261	AMEX	DXJ	Thu, Jun 8, 2023	78.69	79.12	78.30	79.06
4260	AMEX	DXJ	Wed, Jun 7, 2023	78.86	79.22	78.70	79.05
4259	AMEX	DXJ	Tue, Jun 6, 2023	79.86	80.58	79.73	80.55
4258	AMEX	DXJ	Mon, Jun 5, 2023	79.35	79.44	78.65	79.05
4257	AMEX	DXJ	Fri, Jun 2, 2023	78.47	79.12	78.36	79.05
4256	AMEX	DXJ	Thu, Jun 1, 2023	76.57	77.02	76.35	76.93
4255	AMEX	DXJ	Wed, May 31, 2023	75.75	75.80	75.24	75.49
4254	AMEX	DXJ	Tue, May 30, 2023	77.03	77.07	76.50	76.69
4253	AMEX	DXJ	Fri, May 26, 2023	76.79	77.34	76.75	77.25
4252	AMEX	DXJ	Thu, May 25, 2023	76.74	76.99	76.46	76.99
4251	AMEX	DXJ	Wed, May 24, 2023	75.93	76.09	75.73	75.95
4250	AMEX	DXJ	Tue, May 23, 2023	75.90	76.50	75.67	76.11
4249	AMEX	DXJ	Mon, May 22, 2023	76.67	77.12	76.59	76.96
4248	AMEX	DXJ	Fri, May 19, 2023	76.27	76.39	75.69	76.20
4247	AMEX	DXJ	Thu, May 18, 2023	76.43	76.62	76.11	76.62
4246	AMEX	DXJ	Wed, May 17, 2023	75.41	76.03	75.28	76.03
4245	AMEX	DXJ	Tue, May 16, 2023	75.01	75.24	74.77	74.78
4244	AMEX	DXJ	Mon, May 15, 2023	74.74	75.18	74.63	75.18
4243	AMEX	DXJ	Fri, May 12, 2023	74.11	74.36	74.01	74.33
4242	AMEX	DXJ	Thu, May 11, 2023	73.40	73.57	73.02	73.57
4241	AMEX	DXJ	Wed, May 10, 2023	73.90	73.92	73.05	73.52
4240	AMEX	DXJ	Tue, May 9, 2023	74.06	74.41	73.99	74.28
4239	AMEX	DXJ	Mon, May 8, 2023	73.31	73.44	73.16	73.38
4238	AMEX	DXJ	Fri, May 5, 2023	72.55	73.48	72.54	73.29
4237	AMEX	DXJ	Thu, May 4, 2023	71.87	71.93	71.45	71.65
4236	AMEX	DXJ	Wed, May 3, 2023	72.44	72.70	72.03	72.09
4235	AMEX	DXJ	Tue, May 2, 2023	73.03	73.03	72.07	72.50
4234	AMEX	DXJ	Mon, May 1, 2023	73.37	73.76	73.30	73.73
4233	AMEX	DXJ	Fri, Apr 28, 2023	72.63	73.29	72.63	73.24
4232	AMEX	DXJ	Thu, Apr 27, 2023	72.22	72.73	72.15	72.73
4231	AMEX	DXJ	Wed, Apr 26, 2023	71.28	71.54	71.06	71.29
4230	AMEX	DXJ	Tue, Apr 25, 2023	72.02	72.11	71.29	71.30
4229	AMEX	DXJ	Mon, Apr 24, 2023	72.16	72.40	72.10	72.40
4228	AMEX	DXJ	Fri, Apr 21, 2023	72.00	72.49	71.91	72.49
4227	AMEX	DXJ	Thu, Apr 20, 2023	71.90	72.08	71.78	71.97
4226	AMEX	DXJ	Wed, Apr 19, 2023	71.80	72.19	71.63	72.00
4225	AMEX	DXJ	Tue, Apr 18, 2023	72.32	72.44	72.01	72.16
4224	AMEX	DXJ	Mon, Apr 17, 2023	71.74	72.14	71.71	72.01
4223	AMEX	DXJ	Fri, Apr 14, 2023	71.50	71.82	71.31	71.57
4222	AMEX	DXJ	Thu, Apr 13, 2023	70.90	71.54	70.74	71.46
4221	AMEX	DXJ	Wed, Apr 12, 2023	71.13	71.32	70.90	71.04
4220	AMEX	DXJ	Tue, Apr 11, 2023	70.50	70.96	70.36	70.90
4219	AMEX	DXJ	Mon, Apr 10, 2023	69.67	70.33	69.67	70.30
4218	AMEX	DXJ	Thu, Apr 6, 2023	69.25	69.42	69.06	69.24
4217	AMEX	DXJ	Wed, Apr 5, 2023	69.38	69.42	68.95	69.25
4216	AMEX	DXJ	Tue, Apr 4, 2023	70.94	71.09	70.31	70.44
4215	AMEX	DXJ	Mon, Apr 3, 2023	71.02	71.11	70.53	70.94
4214	AMEX	DXJ	Fri, Mar 31, 2023	70.53	70.91	70.53	70.72
4213	AMEX	DXJ	Thu, Mar 30, 2023	70.13	70.27	69.81	70.00
4212	AMEX	DXJ	Wed, Mar 29, 2023	69.53	69.77	69.35	69.77
4211	AMEX	DXJ	Tue, Mar 28, 2023	68.27	68.57	68.18	68.34
4210	AMEX	DXJ	Mon, Mar 27, 2023	68.25	68.66	68.12	68.56
4209	AMEX	DXJ	Fri, Mar 24, 2023	67.73	68.20	67.45	67.55
4208	AMEX	DXJ	Thu, Mar 23, 2023	68.67	68.86	67.56	67.80
4207	AMEX	DXJ	Wed, Mar 22, 2023	68.90	68.90	67.74	67.76
4206	AMEX	DXJ	Tue, Mar 21, 2023	68.48	68.85	68.27	68.80
4205	AMEX	DXJ	Mon, Mar 20, 2023	67.41	68.20	67.37	67.79
4204	AMEX	DXJ	Fri, Mar 17, 2023	67.71	67.71	66.83	66.83
4203	AMEX	DXJ	Thu, Mar 16, 2023	66.97	68.60	66.82	68.58
4202	AMEX	DXJ	Wed, Mar 15, 2023	67.12	67.46	66.52	67.35
4201	AMEX	DXJ	Tue, Mar 14, 2023	68.74	69.18	68.61	69.01
4200	AMEX	DXJ	Mon, Mar 13, 2023	69.13	69.49	68.87	68.99
4199	AMEX	DXJ	Fri, Mar 10, 2023	71.97	71.97	70.84	70.97
4198	AMEX	DXJ	Thu, Mar 9, 2023	73.24	73.34	72.31	72.49
4197	AMEX	DXJ	Wed, Mar 8, 2023	72.71	73.08	72.71	73.06
4196	AMEX	DXJ	Tue, Mar 7, 2023	72.64	72.69	72.08	72.32
4195	AMEX	DXJ	Mon, Mar 6, 2023	72.06	72.27	71.95	72.22
4194	AMEX	DXJ	Fri, Mar 3, 2023	71.46	72.11	71.39	72.03
4193	AMEX	DXJ	Thu, Mar 2, 2023	70.63	70.88	70.55	70.78
4192	AMEX	DXJ	Wed, Mar 1, 2023	70.48	70.68	70.40	70.68
4191	AMEX	DXJ	Tue, Feb 28, 2023	70.43	70.48	70.13	70.13
4190	AMEX	DXJ	Mon, Feb 27, 2023	70.65	70.76	70.60	70.63
4189	AMEX	DXJ	Fri, Feb 24, 2023	69.95	70.21	69.89	69.99
4188	AMEX	DXJ	Thu, Feb 23, 2023	70.13	70.29	69.75	70.22
4187	AMEX	DXJ	Wed, Feb 22, 2023	69.87	69.93	69.55	69.82
4186	AMEX	DXJ	Tue, Feb 21, 2023	70.42	70.61	70.10	70.10
4185	AMEX	DXJ	Fri, Feb 17, 2023	70.10	70.34	70.05	70.30
4184	AMEX	DXJ	Thu, Feb 16, 2023	69.74	70.10	69.74	69.88
4183	AMEX	DXJ	Wed, Feb 15, 2023	69.76	70.12	69.65	70.10
4182	AMEX	DXJ	Tue, Feb 14, 2023	69.55	70.04	69.44	69.89
4181	AMEX	DXJ	Mon, Feb 13, 2023	69.44	69.84	69.37	69.80
4180	AMEX	DXJ	Fri, Feb 10, 2023	69.06	69.32	69.00	69.27
4179	AMEX	DXJ	Thu, Feb 9, 2023	69.01	69.06	68.68	68.74
4178	AMEX	DXJ	Wed, Feb 8, 2023	68.50	68.70	68.35	68.38
4177	AMEX	DXJ	Tue, Feb 7, 2023	68.39	69.00	68.28	68.95
4176	AMEX	DXJ	Mon, Feb 6, 2023	68.40	68.71	68.31	68.66
4175	AMEX	DXJ	Fri, Feb 3, 2023	67.98	68.44	67.86	68.31
4174	AMEX	DXJ	Thu, Feb 2, 2023	68.01	68.01	67.40	67.82
4173	AMEX	DXJ	Wed, Feb 1, 2023	68.14	68.56	67.93	68.37
4172	AMEX	DXJ	Tue, Jan 31, 2023	68.24	68.81	68.02	68.79
4171	AMEX	DXJ	Mon, Jan 30, 2023	68.52	68.80	68.46	68.56
4170	AMEX	DXJ	Fri, Jan 27, 2023	68.52	68.83	68.40	68.74
4169	AMEX	DXJ	Thu, Jan 26, 2023	68.75	68.76	68.40	68.73
4168	AMEX	DXJ	Wed, Jan 25, 2023	68.07	68.61	67.99	68.61
4167	AMEX	DXJ	Tue, Jan 24, 2023	67.74	68.11	67.67	68.02
4166	AMEX	DXJ	Mon, Jan 23, 2023	67.46	67.86	67.38	67.86
4165	AMEX	DXJ	Fri, Jan 20, 2023	67.00	67.48	66.85	67.45
4164	AMEX	DXJ	Thu, Jan 19, 2023	66.08	66.15	65.87	66.01
4163	AMEX	DXJ	Wed, Jan 18, 2023	66.60	66.65	66.27	66.29
4162	AMEX	DXJ	Tue, Jan 17, 2023	66.04	66.33	65.89	66.07
4161	AMEX	DXJ	Fri, Jan 13, 2023	65.09	65.51	65.00	65.42
4160	AMEX	DXJ	Thu, Jan 12, 2023	65.60	65.77	65.25	65.77
4159	AMEX	DXJ	Wed, Jan 11, 2023	65.54	65.64	65.39	65.64
4158	AMEX	DXJ	Tue, Jan 10, 2023	64.76	65.07	64.60	64.99
4157	AMEX	DXJ	Mon, Jan 9, 2023	65.10	65.32	64.66	64.66
4156	AMEX	DXJ	Fri, Jan 6, 2023	64.63	64.87	64.37	64.73
4155	AMEX	DXJ	Thu, Jan 5, 2023	64.03	64.31	63.86	63.95
4154	AMEX	DXJ	Wed, Jan 4, 2023	64.24	64.74	64.21	64.59
4153	AMEX	DXJ	Tue, Jan 3, 2023	64.64	64.76	64.29	64.47
4152	AMEX	DXJ	Fri, Dec 30, 2022	64.73	64.91	64.13	64.29
4151	AMEX	DXJ	Thu, Dec 29, 2022	65.51	65.80	65.42	65.66
4150	AMEX	DXJ	Wed, Dec 28, 2022	65.83	65.93	65.39	65.42
4149	AMEX	DXJ	Tue, Dec 27, 2022	65.58	65.73	65.39	65.62
4148	AMEX	DXJ	Fri, Dec 23, 2022	65.19	65.54	65.04	65.54
4147	AMEX	DXJ	Thu, Dec 22, 2022	66.25	66.25	65.58	65.04
4146	AMEX	DXJ	Wed, Dec 21, 2022	66.21	66.33	66.03	66.29
4145	AMEX	DXJ	Tue, Dec 20, 2022	66.28	66.56	65.90	65.92
4144	AMEX	DXJ	Mon, Dec 19, 2022	67.36	67.48	67.03	67.19
4143	AMEX	DXJ	Fri, Dec 16, 2022	67.29	67.48	66.88	67.35
4142	AMEX	DXJ	Thu, Dec 15, 2022	67.97	67.97	67.63	67.77
4141	AMEX	DXJ	Wed, Dec 14, 2022	68.20	68.44	67.84	67.90
4140	AMEX	DXJ	Tue, Dec 13, 2022	68.55	68.61	67.93	68.38
4139	AMEX	DXJ	Mon, Dec 12, 2022	67.71	68.28	67.64	68.23
4138	AMEX	DXJ	Fri, Dec 9, 2022	67.60	68.01	67.60	67.87
4137	AMEX	DXJ	Thu, Dec 8, 2022	67.31	67.61	67.19	67.61
4136	AMEX	DXJ	Wed, Dec 7, 2022	67.14	67.33	66.93	66.97
4135	AMEX	DXJ	Tue, Dec 6, 2022	67.21	67.27	66.76	66.97
4134	AMEX	DXJ	Mon, Dec 5, 2022	66.87	67.11	66.57	66.67
4133	AMEX	DXJ	Fri, Dec 2, 2022	66.80	67.24	66.65	67.03
4132	AMEX	DXJ	Thu, Dec 1, 2022	68.43	68.43	67.57	67.86
4131	AMEX	DXJ	Wed, Nov 30, 2022	68.76	69.05	68.40	69.02
4130	AMEX	DXJ	Tue, Nov 29, 2022	68.43	68.63	68.32	68.50
4129	AMEX	DXJ	Mon, Nov 28, 2022	69.00	69.23	68.80	68.80
4128	AMEX	DXJ	Fri, Nov 25, 2022	69.43	69.65	69.43	69.44
4127	AMEX	DXJ	Wed, Nov 23, 2022	68.99	69.17	68.85	68.93
4126	AMEX	DXJ	Tue, Nov 22, 2022	68.50	69.00	68.42	69.00
4125	AMEX	DXJ	Mon, Nov 21, 2022	67.64	67.92	67.49	67.78
4124	AMEX	DXJ	Fri, Nov 18, 2022	67.35	67.41	67.11	67.39
4123	AMEX	DXJ	Thu, Nov 17, 2022	66.61	67.12	66.61	67.12
4122	AMEX	DXJ	Wed, Nov 16, 2022	66.94	67.06	66.81	66.91
4121	AMEX	DXJ	Tue, Nov 15, 2022	67.30	67.45	66.79	66.87
4120	AMEX	DXJ	Mon, Nov 14, 2022	66.80	67.19	66.63	66.63
4119	AMEX	DXJ	Fri, Nov 11, 2022	66.98	67.10	66.70	66.93
4118	AMEX	DXJ	Thu, Nov 10, 2022	66.91	67.15	66.52	67.10
4117	AMEX	DXJ	Wed, Nov 9, 2022	66.34	66.56	66.04	66.07
4116	AMEX	DXJ	Tue, Nov 8, 2022	66.55	66.71	66.24	66.41
4115	AMEX	DXJ	Mon, Nov 7, 2022	65.97	66.22	65.87	66.00
4114	AMEX	DXJ	Fri, Nov 4, 2022	65.43	65.86	65.35	65.85
4113	AMEX	DXJ	Thu, Nov 3, 2022	64.69	65.22	64.53	64.94
4112	AMEX	DXJ	Wed, Nov 2, 2022	65.37	65.61	64.87	64.88
4111	AMEX	DXJ	Tue, Nov 1, 2022	65.37	65.42	64.87	65.10
4110	AMEX	DXJ	Mon, Oct 31, 2022	64.62	64.85	64.59	64.76
4109	AMEX	DXJ	Fri, Oct 28, 2022	63.97	64.45	63.96	64.45
4108	AMEX	DXJ	Thu, Oct 27, 2022	63.96	64.10	63.49	63.53
4107	AMEX	DXJ	Wed, Oct 26, 2022	64.50	64.81	64.37	64.37
4106	AMEX	DXJ	Tue, Oct 25, 2022	64.39	64.94	64.37	64.87
4105	AMEX	DXJ	Mon, Oct 24, 2022	63.90	64.10	63.60	64.07
4104	AMEX	DXJ	Fri, Oct 21, 2022	63.39	63.87	63.20	63.68
4103	AMEX	DXJ	Thu, Oct 20, 2022	63.73	64.12	63.52	63.56
4102	AMEX	DXJ	Wed, Oct 19, 2022	63.58	63.79	63.31	63.58
4101	AMEX	DXJ	Tue, Oct 18, 2022	64.18	64.22	63.39	63.65
4100	AMEX	DXJ	Mon, Oct 17, 2022	63.79	63.99	63.67	63.93
4099	AMEX	DXJ	Fri, Oct 14, 2022	63.81	63.97	63.15	63.19
4098	AMEX	DXJ	Thu, Oct 13, 2022	61.69	63.76	61.69	63.64
4097	AMEX	DXJ	Wed, Oct 12, 2022	62.59	62.83	62.50	62.61
4096	AMEX	DXJ	Tue, Oct 11, 2022	62.92	63.29	62.61	62.76
4095	AMEX	DXJ	Mon, Oct 10, 2022	63.19	63.38	62.95	63.19
4094	AMEX	DXJ	Fri, Oct 7, 2022	63.64	63.74	63.14	63.27
4093	AMEX	DXJ	Thu, Oct 6, 2022	63.93	64.19	63.69	63.69
4092	AMEX	DXJ	Wed, Oct 5, 2022	63.90	64.40	63.82	64.12
4091	AMEX	DXJ	Tue, Oct 4, 2022	64.14	64.75	64.14	64.68
4090	AMEX	DXJ	Mon, Oct 3, 2022	62.51	63.22	62.34	62.93
4089	AMEX	DXJ	Fri, Sep 30, 2022	61.80	62.29	61.67	61.68
4088	AMEX	DXJ	Thu, Sep 29, 2022	62.22	62.55	62.05	62.37
4087	AMEX	DXJ	Wed, Sep 28, 2022	61.95	62.72	61.79	62.58
4086	AMEX	DXJ	Tue, Sep 27, 2022	62.44	62.53	61.76	61.99
4085	AMEX	DXJ	Mon, Sep 26, 2022	62.34	62.61	62.10	62.26
4084	AMEX	DXJ	Fri, Sep 23, 2022	63.26	63.37	62.92	63.18
4083	AMEX	DXJ	Thu, Sep 22, 2022	64.01	64.16	63.70	63.90
4082	AMEX	DXJ	Wed, Sep 21, 2022	64.66	64.98	64.02	64.07
4081	AMEX	DXJ	Tue, Sep 20, 2022	64.67	64.71	64.30	64.54
4080	AMEX	DXJ	Mon, Sep 19, 2022	64.15	64.86	64.13	64.77
4079	AMEX	DXJ	Fri, Sep 16, 2022	64.43	64.64	64.33	64.47
4078	AMEX	DXJ	Thu, Sep 15, 2022	64.89	65.24	64.80	64.87
4077	AMEX	DXJ	Wed, Sep 14, 2022	65.12	65.21	64.82	65.13
4076	AMEX	DXJ	Tue, Sep 13, 2022	65.40	65.51	64.69	64.73
4075	AMEX	DXJ	Mon, Sep 12, 2022	65.87	66.16	65.82	65.94
4074	AMEX	DXJ	Fri, Sep 9, 2022	65.58	66.00	65.50	66.00
4073	AMEX	DXJ	Thu, Sep 8, 2022	64.93	65.48	64.85	65.48
4072	AMEX	DXJ	Wed, Sep 7, 2022	64.24	64.63	64.23	64.53
4071	AMEX	DXJ	Tue, Sep 6, 2022	64.62	64.72	64.23	64.38
4070	AMEX	DXJ	Fri, Sep 2, 2022	64.71	65.00	64.06	64.12
4069	AMEX	DXJ	Thu, Sep 1, 2022	64.50	64.73	64.28	64.73
4068	AMEX	DXJ	Wed, Aug 31, 2022	65.31	65.40	64.94	64.97
4067	AMEX	DXJ	Tue, Aug 30, 2022	65.91	65.91	65.22	65.35
4066	AMEX	DXJ	Mon, Aug 29, 2022	65.26	65.59	65.24	65.43
4065	AMEX	DXJ	Fri, Aug 26, 2022	66.02	66.17	65.24	65.26
4064	AMEX	DXJ	Thu, Aug 25, 2022	65.78	66.16	65.63	66.14
4063	AMEX	DXJ	Wed, Aug 24, 2022	65.64	65.85	65.50	65.72
4062	AMEX	DXJ	Tue, Aug 23, 2022	65.64	65.80	65.46	65.49
4061	AMEX	DXJ	Mon, Aug 22, 2022	65.81	65.81	65.50	65.55
4060	AMEX	DXJ	Fri, Aug 19, 2022	66.00	66.16	65.75	65.84
4059	AMEX	DXJ	Thu, Aug 18, 2022	66.04	66.40	65.92	66.33
4058	AMEX	DXJ	Wed, Aug 17, 2022	65.98	66.26	65.88	66.14
4057	AMEX	DXJ	Tue, Aug 16, 2022	65.49	65.81	65.44	65.73
4056	AMEX	DXJ	Mon, Aug 15, 2022	65.16	65.75	64.96	65.70
4055	AMEX	DXJ	Fri, Aug 12, 2022	65.51	65.73	65.39	65.73
4054	AMEX	DXJ	Thu, Aug 11, 2022	64.65	64.92	64.55	64.88
4053	AMEX	DXJ	Wed, Aug 10, 2022	64.64	64.66	64.27	64.64
4052	AMEX	DXJ	Tue, Aug 9, 2022	64.02	64.15	63.85	63.91
4051	AMEX	DXJ	Mon, Aug 8, 2022	64.59	64.80	64.36	64.45
4050	AMEX	DXJ	Fri, Aug 5, 2022	63.97	64.45	63.76	64.30
4049	AMEX	DXJ	Thu, Aug 4, 2022	63.82	63.85	63.53	63.60
4048	AMEX	DXJ	Wed, Aug 3, 2022	64.09	64.43	64.01	64.34
4047	AMEX	DXJ	Tue, Aug 2, 2022	63.95	64.42	63.84	64.08
4046	AMEX	DXJ	Mon, Aug 1, 2022	64.68	64.97	64.59	64.77
4045	AMEX	DXJ	Fri, Jul 29, 2022	64.48	64.85	64.35	64.82
4044	AMEX	DXJ	Thu, Jul 28, 2022	64.58	64.70	64.19	64.56
4043	AMEX	DXJ	Wed, Jul 27, 2022	64.81	65.32	64.73	65.28
4042	AMEX	DXJ	Tue, Jul 26, 2022	64.42	64.47	64.20	64.20
4041	AMEX	DXJ	Mon, Jul 25, 2022	64.70	64.86	64.54	64.79
4040	AMEX	DXJ	Fri, Jul 22, 2022	64.91	64.99	64.16	64.24
4039	AMEX	DXJ	Thu, Jul 21, 2022	64.64	64.87	64.52	64.81
4038	AMEX	DXJ	Wed, Jul 20, 2022	64.49	64.66	64.29	64.44
4037	AMEX	DXJ	Tue, Jul 19, 2022	63.73	64.40	63.73	64.33
4036	AMEX	DXJ	Mon, Jul 18, 2022	63.77	63.87	63.23	63.30
4035	AMEX	DXJ	Fri, Jul 15, 2022	63.00	63.44	62.91	63.44
4034	AMEX	DXJ	Thu, Jul 14, 2022	62.59	62.86	62.31	62.84
4033	AMEX	DXJ	Wed, Jul 13, 2022	62.37	62.95	62.37	62.80
4032	AMEX	DXJ	Tue, Jul 12, 2022	62.66	63.24	62.48	62.89
4031	AMEX	DXJ	Mon, Jul 11, 2022	63.66	63.72	63.13	63.20
4030	AMEX	DXJ	Fri, Jul 8, 2022	63.22	63.50	63.20	63.46
4029	AMEX	DXJ	Thu, Jul 7, 2022	62.44	62.99	62.44	62.90
4028	AMEX	DXJ	Wed, Jul 6, 2022	61.67	62.08	61.53	62.01
4027	AMEX	DXJ	Tue, Jul 5, 2022	61.80	62.34	61.58	62.34
4026	AMEX	DXJ	Fri, Jul 1, 2022	61.80	62.59	61.58	62.59
4025	AMEX	DXJ	Thu, Jun 30, 2022	62.13	62.61	61.83	62.43
4024	AMEX	DXJ	Wed, Jun 29, 2022	63.28	63.41	62.96	63.00
4023	AMEX	DXJ	Tue, Jun 28, 2022	64.02	64.26	63.32	63.33
4022	AMEX	DXJ	Mon, Jun 27, 2022	63.11	63.20	62.81	62.93
4021	AMEX	DXJ	Fri, Jun 24, 2022	62.51	63.35	62.39	63.35
4020	AMEX	DXJ	Thu, Jun 23, 2022	62.81	62.86	62.35	62.07
4019	AMEX	DXJ	Wed, Jun 22, 2022	62.88	63.68	62.88	63.38
4018	AMEX	DXJ	Tue, Jun 21, 2022	63.53	64.01	63.52	64.01
4017	AMEX	DXJ	Fri, Jun 17, 2022	62.76	63.02	62.55	62.76
4016	AMEX	DXJ	Thu, Jun 16, 2022	62.46	62.57	62.09	62.26
4015	AMEX	DXJ	Wed, Jun 15, 2022	63.67	63.99	63.24	63.68
4014	AMEX	DXJ	Tue, Jun 14, 2022	63.92	64.17	63.47	63.79
4013	AMEX	DXJ	Mon, Jun 13, 2022	64.00	64.16	63.49	63.71
4012	AMEX	DXJ	Fri, Jun 10, 2022	65.42	65.44	64.86	64.93
4011	AMEX	DXJ	Thu, Jun 9, 2022	66.62	66.66	66.08	66.12
4010	AMEX	DXJ	Wed, Jun 8, 2022	66.72	66.83	66.39	66.52
4009	AMEX	DXJ	Tue, Jun 7, 2022	66.06	66.73	65.84	66.72
4008	AMEX	DXJ	Mon, Jun 6, 2022	65.93	66.08	65.71	65.93
4007	AMEX	DXJ	Fri, Jun 3, 2022	65.03	65.31	65.00	65.12
4006	AMEX	DXJ	Thu, Jun 2, 2022	65.41	65.89	65.25	65.89
4005	AMEX	DXJ	Wed, Jun 1, 2022	65.77	65.96	65.14	65.41
4004	AMEX	DXJ	Tue, May 31, 2022	64.51	64.72	64.31	64.47
4003	AMEX	DXJ	Fri, May 27, 2022	64.22	64.60	64.22	64.58
4002	AMEX	DXJ	Thu, May 26, 2022	63.60	64.27	63.60	64.18
4001	AMEX	DXJ	Wed, May 25, 2022	63.22	63.94	63.22	63.74
4000	AMEX	DXJ	Tue, May 24, 2022	63.67	63.75	63.12	63.63
3999	AMEX	DXJ	Mon, May 23, 2022	63.74	64.31	63.66	64.10
3998	AMEX	DXJ	Fri, May 20, 2022	63.66	63.72	62.64	63.35
3997	AMEX	DXJ	Thu, May 19, 2022	62.00	62.82	61.88	62.45
3996	AMEX	DXJ	Wed, May 18, 2022	63.15	63.21	62.21	62.38
3995	AMEX	DXJ	Tue, May 17, 2022	63.22	63.42	62.92	63.29
3994	AMEX	DXJ	Mon, May 16, 2022	62.57	63.01	62.47	62.73
3993	AMEX	DXJ	Fri, May 13, 2022	62.80	63.28	62.75	63.12
3992	AMEX	DXJ	Thu, May 12, 2022	61.51	62.14	61.36	61.87
3991	AMEX	DXJ	Wed, May 11, 2022	62.24	62.78	61.66	61.71
3990	AMEX	DXJ	Tue, May 10, 2022	63.08	63.22	62.23	62.56
3989	AMEX	DXJ	Mon, May 9, 2022	63.54	63.67	62.68	62.79
3988	AMEX	DXJ	Fri, May 6, 2022	64.28	64.56	63.92	64.45
3987	AMEX	DXJ	Thu, May 5, 2022	64.56	64.63	63.36	63.75
3986	AMEX	DXJ	Wed, May 4, 2022	64.20	64.97	63.70	64.95
3985	AMEX	DXJ	Tue, May 3, 2022	63.87	64.48	63.77	64.36
3984	AMEX	DXJ	Mon, May 2, 2022	63.54	63.88	63.19	63.84
3983	AMEX	DXJ	Fri, Apr 29, 2022	64.64	65.03	63.31	63.31
3982	AMEX	DXJ	Thu, Apr 28, 2022	64.27	64.86	63.91	64.62
3981	AMEX	DXJ	Wed, Apr 27, 2022	62.35	62.71	62.10	62.24
3980	AMEX	DXJ	Tue, Apr 26, 2022	62.35	62.38	61.61	61.61
3979	AMEX	DXJ	Mon, Apr 25, 2022	63.00	63.33	62.41	63.25
3978	AMEX	DXJ	Fri, Apr 22, 2022	63.94	64.03	63.09	63.15
3977	AMEX	DXJ	Thu, Apr 21, 2022	64.82	64.95	63.87	63.89
3976	AMEX	DXJ	Wed, Apr 20, 2022	64.39	64.40	64.05	64.19
3975	AMEX	DXJ	Tue, Apr 19, 2022	63.44	64.17	63.41	64.10
3974	AMEX	DXJ	Mon, Apr 18, 2022	62.86	63.37	62.82	63.02
3973	AMEX	DXJ	Thu, Apr 14, 2022	63.29	63.51	62.95	62.95
3972	AMEX	DXJ	Wed, Apr 13, 2022	62.49	62.95	62.35	62.94
3971	AMEX	DXJ	Tue, Apr 12, 2022	62.42	62.53	61.85	61.90
3970	AMEX	DXJ	Mon, Apr 11, 2022	62.78	63.15	62.62	62.62
3969	AMEX	DXJ	Fri, Apr 8, 2022	62.66	62.98	62.64	62.73
3968	AMEX	DXJ	Thu, Apr 7, 2022	62.71	63.14	62.46	62.86
3967	AMEX	DXJ	Wed, Apr 6, 2022	62.93	63.17	62.70	62.95
3966	AMEX	DXJ	Tue, Apr 5, 2022	63.98	64.10	63.77	63.86
3965	AMEX	DXJ	Mon, Apr 4, 2022	64.71	65.16	64.66	65.06
3964	AMEX	DXJ	Fri, Apr 1, 2022	64.65	64.83	64.29	64.57
3963	AMEX	DXJ	Thu, Mar 31, 2022	64.58	64.67	63.97	64.02
3962	AMEX	DXJ	Wed, Mar 30, 2022	65.06	65.26	64.52	64.66
3961	AMEX	DXJ	Tue, Mar 29, 2022	65.86	66.10	65.45	65.89
3960	AMEX	DXJ	Mon, Mar 28, 2022	65.34	65.34	64.77	65.32
3959	AMEX	DXJ	Fri, Mar 25, 2022	65.15	65.46	64.95	65.45
3958	AMEX	DXJ	Thu, Mar 24, 2022	64.87	65.35	64.81	65.26
3957	AMEX	DXJ	Wed, Mar 23, 2022	64.32	64.61	64.15	64.17
3956	AMEX	DXJ	Tue, Mar 22, 2022	64.37	64.72	64.36	64.69
3955	AMEX	DXJ	Mon, Mar 21, 2022	63.54	63.73	63.35	63.57
3954	AMEX	DXJ	Fri, Mar 18, 2022	62.88	63.39	62.84	63.35
3953	AMEX	DXJ	Thu, Mar 17, 2022	62.07	62.59	61.97	62.42
3952	AMEX	DXJ	Wed, Mar 16, 2022	61.58	62.15	61.28	62.14
3951	AMEX	DXJ	Tue, Mar 15, 2022	60.10	60.97	60.05	60.80
3950	AMEX	DXJ	Mon, Mar 14, 2022	60.08	60.32	59.74	59.95
3949	AMEX	DXJ	Fri, Mar 11, 2022	59.99	60.06	59.10	59.17
3948	AMEX	DXJ	Thu, Mar 10, 2022	59.28	59.54	58.91	59.12
3947	AMEX	DXJ	Wed, Mar 9, 2022	58.72	59.12	58.40	59.00
3946	AMEX	DXJ	Tue, Mar 8, 2022	57.78	58.19	57.14	57.34
3945	AMEX	DXJ	Mon, Mar 7, 2022	59.57	59.57	58.31	58.43
3944	AMEX	DXJ	Fri, Mar 4, 2022	60.36	60.43	59.89	60.26
3943	AMEX	DXJ	Thu, Mar 3, 2022	61.78	61.78	61.12	61.26
3942	AMEX	DXJ	Wed, Mar 2, 2022	61.07	61.55	60.97	61.32
3941	AMEX	DXJ	Tue, Mar 1, 2022	61.47	61.59	60.38	60.62
3940	AMEX	DXJ	Mon, Feb 28, 2022	61.90	62.28	61.51	61.86
3939	AMEX	DXJ	Fri, Feb 25, 2022	61.91	62.69	61.78	62.67
3938	AMEX	DXJ	Thu, Feb 24, 2022	60.30	61.37	60.06	61.09
3937	AMEX	DXJ	Wed, Feb 23, 2022	62.54	62.54	61.60	61.67
3936	AMEX	DXJ	Tue, Feb 22, 2022	62.54	62.81	62.03	62.28
3935	AMEX	DXJ	Fri, Feb 18, 2022	63.18	63.26	62.89	63.06
3934	AMEX	DXJ	Thu, Feb 17, 2022	63.55	63.60	63.00	63.14
3933	AMEX	DXJ	Wed, Feb 16, 2022	63.60	64.12	63.60	63.99
3932	AMEX	DXJ	Tue, Feb 15, 2022	63.71	64.05	63.71	63.96
3931	AMEX	DXJ	Mon, Feb 14, 2022	63.47	63.54	62.99	63.47
3930	AMEX	DXJ	Fri, Feb 11, 2022	63.75	64.08	63.05	63.31
3929	AMEX	DXJ	Thu, Feb 10, 2022	63.79	64.47	63.77	63.93
3928	AMEX	DXJ	Wed, Feb 9, 2022	64.36	64.58	64.24	64.54
3927	AMEX	DXJ	Tue, Feb 8, 2022	63.57	63.98	63.51	63.96
3926	AMEX	DXJ	Mon, Feb 7, 2022	63.20	63.50	63.14	63.34
3925	AMEX	DXJ	Fri, Feb 4, 2022	62.72	63.19	62.58	63.05
3924	AMEX	DXJ	Thu, Feb 3, 2022	62.59	62.99	62.37	62.44
3923	AMEX	DXJ	Wed, Feb 2, 2022	62.91	63.10	62.55	63.07
3922	AMEX	DXJ	Tue, Feb 1, 2022	62.08	62.29	61.77	62.26
3921	AMEX	DXJ	Mon, Jan 31, 2022	61.56	62.37	61.42	62.33
3920	AMEX	DXJ	Fri, Jan 28, 2022	61.00	61.47	60.61	61.36
3919	AMEX	DXJ	Thu, Jan 27, 2022	61.66	61.93	61.06	61.32
3918	AMEX	DXJ	Wed, Jan 26, 2022	62.30	62.30	61.22	61.63
3917	AMEX	DXJ	Tue, Jan 25, 2022	61.66	62.42	61.15	62.03
3916	AMEX	DXJ	Mon, Jan 24, 2022	61.90	62.19	60.93	62.19
3915	AMEX	DXJ	Fri, Jan 21, 2022	62.49	62.58	61.79	61.90
3914	AMEX	DXJ	Thu, Jan 20, 2022	62.84	63.29	62.38	62.44
3913	AMEX	DXJ	Wed, Jan 19, 2022	63.48	63.48	62.87	62.87
3912	AMEX	DXJ	Tue, Jan 18, 2022	64.02	64.24	63.79	63.94
3911	AMEX	DXJ	Fri, Jan 14, 2022	64.38	64.87	64.27	64.84
3910	AMEX	DXJ	Thu, Jan 13, 2022	65.22	65.37	64.62	64.70
3909	AMEX	DXJ	Wed, Jan 12, 2022	65.00	65.14	64.79	65.00
3908	AMEX	DXJ	Tue, Jan 11, 2022	64.19	64.57	64.00	64.54
3907	AMEX	DXJ	Mon, Jan 10, 2022	63.80	64.02	63.26	63.83
3906	AMEX	DXJ	Fri, Jan 7, 2022	63.86	64.10	63.50	63.96
3905	AMEX	DXJ	Thu, Jan 6, 2022	64.15	64.35	63.96	64.30
3904	AMEX	DXJ	Wed, Jan 5, 2022	64.64	64.96	64.34	64.37
3903	AMEX	DXJ	Tue, Jan 4, 2022	64.07	64.47	64.06	64.37
3902	AMEX	DXJ	Mon, Jan 3, 2022	62.79	62.95	62.60	62.79
3901	AMEX	DXJ	Fri, Dec 31, 2021	62.39	62.75	62.37	62.54
3900	AMEX	DXJ	Thu, Dec 30, 2021	62.71	62.80	62.41	62.46
3899	AMEX	DXJ	Wed, Dec 29, 2021	62.51	62.69	62.36	62.61
3898	AMEX	DXJ	Tue, Dec 28, 2021	62.68	62.92	62.67	62.74
3897	AMEX	DXJ	Mon, Dec 27, 2021	62.44	62.85	62.41	62.80
3896	AMEX	DXJ	Thu, Dec 23, 2021	63.29	63.72	63.25	62.45
3895	AMEX	DXJ	Wed, Dec 22, 2021	62.64	63.12	62.55	63.09
3894	AMEX	DXJ	Tue, Dec 21, 2021	62.72	63.13	62.55	63.10
3893	AMEX	DXJ	Mon, Dec 20, 2021	62.15	62.53	61.94	62.48
3892	AMEX	DXJ	Fri, Dec 17, 2021	63.10	63.39	62.91	62.96
3891	AMEX	DXJ	Thu, Dec 16, 2021	64.01	64.03	63.62	63.67
3890	AMEX	DXJ	Wed, Dec 15, 2021	63.07	63.75	62.92	63.61
3889	AMEX	DXJ	Tue, Dec 14, 2021	62.42	62.71	62.27	62.49
3888	AMEX	DXJ	Mon, Dec 13, 2021	62.56	62.58	62.20	62.20
3887	AMEX	DXJ	Fri, Dec 10, 2021	62.86	62.94	62.67	62.88
3886	AMEX	DXJ	Thu, Dec 9, 2021	62.74	62.97	62.56	62.76
3885	AMEX	DXJ	Wed, Dec 8, 2021	63.43	63.49	63.28	63.37
3884	AMEX	DXJ	Tue, Dec 7, 2021	63.12	63.61	63.12	63.50
3883	AMEX	DXJ	Mon, Dec 6, 2021	61.68	62.11	61.56	61.87
3882	AMEX	DXJ	Fri, Dec 3, 2021	61.79	61.87	60.95	61.35
3881	AMEX	DXJ	Thu, Dec 2, 2021	60.32	61.30	60.25	61.09
3880	AMEX	DXJ	Wed, Dec 1, 2021	61.12	61.18	59.61	59.71
3879	AMEX	DXJ	Tue, Nov 30, 2021	59.85	60.03	59.37	59.94
3878	AMEX	DXJ	Mon, Nov 29, 2021	61.26	61.37	60.76	60.96
3877	AMEX	DXJ	Fri, Nov 26, 2021	61.54	61.54	60.42	60.59
3876	AMEX	DXJ	Wed, Nov 24, 2021	63.18	63.53	63.17	63.53
3875	AMEX	DXJ	Tue, Nov 23, 2021	63.66	64.10	63.63	64.05
3874	AMEX	DXJ	Mon, Nov 22, 2021	63.81	63.99	63.63	63.70
3873	AMEX	DXJ	Fri, Nov 19, 2021	63.27	63.41	63.07	63.36
3872	AMEX	DXJ	Thu, Nov 18, 2021	63.25	63.39	63.00	63.33
3871	AMEX	DXJ	Wed, Nov 17, 2021	63.48	63.48	63.16	63.38
3870	AMEX	DXJ	Tue, Nov 16, 2021	63.80	64.02	63.80	64.00
3869	AMEX	DXJ	Mon, Nov 15, 2021	63.79	63.92	63.73	63.90
3868	AMEX	DXJ	Fri, Nov 12, 2021	63.69	63.93	63.62	63.84
3867	AMEX	DXJ	Thu, Nov 11, 2021	63.11	63.32	63.05	63.21
3866	AMEX	DXJ	Wed, Nov 10, 2021	62.94	63.35	62.66	62.82
3865	AMEX	DXJ	Tue, Nov 9, 2021	63.26	63.28	62.88	63.20
3864	AMEX	DXJ	Mon, Nov 8, 2021	63.78	63.84	63.59	63.80
3863	AMEX	DXJ	Fri, Nov 5, 2021	63.99	64.06	63.71	63.97
3862	AMEX	DXJ	Thu, Nov 4, 2021	64.23	64.25	63.95	64.17
3861	AMEX	DXJ	Wed, Nov 3, 2021	63.52	64.06	63.43	63.97
3860	AMEX	DXJ	Tue, Nov 2, 2021	63.44	63.69	63.44	63.61
3859	AMEX	DXJ	Mon, Nov 1, 2021	63.89	63.97	63.57	63.88
3858	AMEX	DXJ	Fri, Oct 29, 2021	62.48	62.87	62.46	62.77
3857	AMEX	DXJ	Thu, Oct 28, 2021	62.50	62.72	62.45	62.72
3856	AMEX	DXJ	Wed, Oct 27, 2021	62.64	62.78	62.38	62.42
3855	AMEX	DXJ	Tue, Oct 26, 2021	63.37	63.41	62.89	62.95
3854	AMEX	DXJ	Mon, Oct 25, 2021	62.74	63.05	62.60	62.89
3853	AMEX	DXJ	Fri, Oct 22, 2021	63.01	63.16	62.74	62.89
3852	AMEX	DXJ	Thu, Oct 21, 2021	62.58	62.93	62.46	62.66
3851	AMEX	DXJ	Wed, Oct 20, 2021	63.79	63.97	63.72	63.94
3850	AMEX	DXJ	Tue, Oct 19, 2021	63.92	64.16	63.86	64.10
3849	AMEX	DXJ	Mon, Oct 18, 2021	63.63	63.99	63.61	63.83
3848	AMEX	DXJ	Fri, Oct 15, 2021	64.03	64.17	63.86	63.89
3847	AMEX	DXJ	Thu, Oct 14, 2021	62.92	63.02	62.77	62.94
3846	AMEX	DXJ	Wed, Oct 13, 2021	62.47	62.47	62.02	62.29
3845	AMEX	DXJ	Tue, Oct 12, 2021	62.88	63.02	62.67	62.78
3844	AMEX	DXJ	Mon, Oct 11, 2021	63.21	63.33	62.69	62.69
3843	AMEX	DXJ	Fri, Oct 8, 2021	61.73	61.94	61.64	61.89
3842	AMEX	DXJ	Thu, Oct 7, 2021	61.57	62.11	61.57	61.79
3841	AMEX	DXJ	Wed, Oct 6, 2021	60.70	61.45	60.39	61.40
3840	AMEX	DXJ	Tue, Oct 5, 2021	61.45	62.01	61.35	61.86
3839	AMEX	DXJ	Mon, Oct 4, 2021	61.65	61.72	60.47	60.96
3838	AMEX	DXJ	Fri, Oct 1, 2021	62.45	62.83	62.05	62.76
3837	AMEX	DXJ	Thu, Sep 30, 2021	63.64	63.78	63.06	63.16
3836	AMEX	DXJ	Wed, Sep 29, 2021	64.45	64.66	64.11	64.40
3835	AMEX	DXJ	Tue, Sep 28, 2021	64.56	64.61	63.92	64.11
3834	AMEX	DXJ	Mon, Sep 27, 2021	64.66	64.98	64.60	64.98
3833	AMEX	DXJ	Fri, Sep 24, 2021	64.43	64.71	64.27	64.66
3832	AMEX	DXJ	Thu, Sep 23, 2021	64.26	64.61	64.07	64.46
3831	AMEX	DXJ	Wed, Sep 22, 2021	63.64	64.13	63.64	63.92
3830	AMEX	DXJ	Tue, Sep 21, 2021	64.26	64.33	63.91	64.07
3829	AMEX	DXJ	Mon, Sep 20, 2021	63.63	63.85	63.20	63.69
3828	AMEX	DXJ	Fri, Sep 17, 2021	64.90	64.99	64.67	64.80
3827	AMEX	DXJ	Thu, Sep 16, 2021	64.87	65.29	64.82	65.13
3826	AMEX	DXJ	Wed, Sep 15, 2021	64.56	65.07	64.50	65.00
3825	AMEX	DXJ	Tue, Sep 14, 2021	65.13	65.16	64.53	64.60
3824	AMEX	DXJ	Mon, Sep 13, 2021	65.04	65.25	64.88	65.19
3823	AMEX	DXJ	Fri, Sep 10, 2021	64.80	64.87	64.09	64.16
3822	AMEX	DXJ	Thu, Sep 9, 2021	64.07	64.33	63.91	64.04
3821	AMEX	DXJ	Wed, Sep 8, 2021	64.34	64.43	63.93	63.99
3820	AMEX	DXJ	Tue, Sep 7, 2021	63.54	64.25	63.46	64.07
3819	AMEX	DXJ	Fri, Sep 3, 2021	62.66	63.36	62.60	63.36
3818	AMEX	DXJ	Thu, Sep 2, 2021	61.81	62.02	61.65	61.72
3817	AMEX	DXJ	Wed, Sep 1, 2021	61.52	61.75	61.46	61.54
3816	AMEX	DXJ	Tue, Aug 31, 2021	60.66	60.82	60.53	60.53
3815	AMEX	DXJ	Mon, Aug 30, 2021	60.25	60.25	60.04	60.11
3814	AMEX	DXJ	Fri, Aug 27, 2021	59.84	60.12	59.78	60.10
3813	AMEX	DXJ	Thu, Aug 26, 2021	60.04	60.15	59.83	59.87
3812	AMEX	DXJ	Wed, Aug 25, 2021	60.05	60.30	60.00	60.22
3811	AMEX	DXJ	Tue, Aug 24, 2021	59.92	60.29	59.92	60.14
3810	AMEX	DXJ	Mon, Aug 23, 2021	59.66	59.82	59.60	59.73
3809	AMEX	DXJ	Fri, Aug 20, 2021	58.68	59.13	58.67	59.04
3808	AMEX	DXJ	Thu, Aug 19, 2021	59.17	59.47	59.13	59.38
3807	AMEX	DXJ	Wed, Aug 18, 2021	60.25	60.57	60.09	60.14
3806	AMEX	DXJ	Tue, Aug 17, 2021	60.06	60.37	60.01	60.34
3805	AMEX	DXJ	Mon, Aug 16, 2021	60.30	60.54	60.12	60.52
3804	AMEX	DXJ	Fri, Aug 13, 2021	61.32	61.37	61.02	61.14
3803	AMEX	DXJ	Thu, Aug 12, 2021	61.43	61.58	61.25	61.47
3802	AMEX	DXJ	Wed, Aug 11, 2021	61.56	61.64	61.44	61.63
3801	AMEX	DXJ	Tue, Aug 10, 2021	60.56	60.87	60.55	60.87
3800	AMEX	DXJ	Mon, Aug 9, 2021	60.54	60.87	60.44	60.87
3799	AMEX	DXJ	Fri, Aug 6, 2021	60.72	60.81	60.58	60.72
3798	AMEX	DXJ	Thu, Aug 5, 2021	60.34	60.52	60.31	60.47
3797	AMEX	DXJ	Wed, Aug 4, 2021	59.95	60.21	59.92	60.14
3796	AMEX	DXJ	Tue, Aug 3, 2021	60.32	60.68	59.94	60.68
3795	AMEX	DXJ	Mon, Aug 2, 2021	60.69	60.81	60.23	60.35
3794	AMEX	DXJ	Fri, Jul 30, 2021	59.95	60.13	59.73	59.76
3793	AMEX	DXJ	Thu, Jul 29, 2021	60.68	60.72	60.35	60.43
3792	AMEX	DXJ	Wed, Jul 28, 2021	60.45	60.64	60.36	60.46
3791	AMEX	DXJ	Tue, Jul 27, 2021	60.15	60.23	59.69	60.02
3790	AMEX	DXJ	Mon, Jul 26, 2021	60.45	60.84	60.45	60.76
3789	AMEX	DXJ	Fri, Jul 23, 2021	60.77	60.86	60.58	60.79
3788	AMEX	DXJ	Thu, Jul 22, 2021	60.54	60.54	60.22	60.27
3787	AMEX	DXJ	Wed, Jul 21, 2021	59.93	60.53	59.93	60.46
3786	AMEX	DXJ	Tue, Jul 20, 2021	59.11	59.96	59.06	59.87
3785	AMEX	DXJ	Mon, Jul 19, 2021	59.21	59.23	58.48	58.84
3784	AMEX	DXJ	Fri, Jul 16, 2021	60.61	60.61	59.95	59.99
3783	AMEX	DXJ	Thu, Jul 15, 2021	60.47	60.77	60.40	60.56
3782	AMEX	DXJ	Wed, Jul 14, 2021	61.34	61.41	61.10	61.10
3781	AMEX	DXJ	Tue, Jul 13, 2021	61.44	61.51	61.09	61.25
3780	AMEX	DXJ	Mon, Jul 12, 2021	60.92	61.27	60.88	61.24
3779	AMEX	DXJ	Fri, Jul 9, 2021	60.61	61.14	60.52	61.14
3778	AMEX	DXJ	Thu, Jul 8, 2021	58.98	59.33	58.79	59.01
3777	AMEX	DXJ	Wed, Jul 7, 2021	60.62	60.75	60.38	60.61
3776	AMEX	DXJ	Tue, Jul 6, 2021	61.16	61.16	60.40	60.74
3775	AMEX	DXJ	Fri, Jul 2, 2021	61.40	61.49	61.21	61.28
3774	AMEX	DXJ	Thu, Jul 1, 2021	60.95	61.34	60.95	61.26
3773	AMEX	DXJ	Wed, Jun 30, 2021	60.78	61.10	60.78	61.02
3772	AMEX	DXJ	Tue, Jun 29, 2021	61.45	61.47	61.27	61.35
3771	AMEX	DXJ	Mon, Jun 28, 2021	61.74	61.82	61.32	61.44
3770	AMEX	DXJ	Fri, Jun 25, 2021	61.71	61.88	61.62	61.85
3769	AMEX	DXJ	Thu, Jun 24, 2021	61.37	61.59	61.27	61.59
3768	AMEX	DXJ	Wed, Jun 23, 2021	61.43	61.55	61.34	60.90
3767	AMEX	DXJ	Tue, Jun 22, 2021	61.78	61.91	61.60	61.72
3766	AMEX	DXJ	Mon, Jun 21, 2021	60.82	61.58	60.69	61.57
3765	AMEX	DXJ	Fri, Jun 18, 2021	61.07	61.13	60.71	60.71
3764	AMEX	DXJ	Thu, Jun 17, 2021	62.55	62.67	62.13	62.40
3763	AMEX	DXJ	Wed, Jun 16, 2021	62.59	62.93	62.32	62.81
3762	AMEX	DXJ	Tue, Jun 15, 2021	62.38	62.50	62.26	62.50
3761	AMEX	DXJ	Mon, Jun 14, 2021	61.99	62.17	61.89	62.17
3760	AMEX	DXJ	Fri, Jun 11, 2021	62.05	62.26	62.01	62.26
3759	AMEX	DXJ	Thu, Jun 10, 2021	62.26	62.37	61.91	62.02
3758	AMEX	DXJ	Wed, Jun 9, 2021	62.01	62.13	61.89	61.99
3757	AMEX	DXJ	Tue, Jun 8, 2021	62.54	62.54	62.29	62.32
3756	AMEX	DXJ	Mon, Jun 7, 2021	62.44	62.57	62.21	62.47
3755	AMEX	DXJ	Fri, Jun 4, 2021	62.38	62.58	62.24	62.43
3754	AMEX	DXJ	Thu, Jun 3, 2021	61.80	62.19	61.80	62.11
3753	AMEX	DXJ	Wed, Jun 2, 2021	61.75	61.84	61.65	61.75
3752	AMEX	DXJ	Tue, Jun 1, 2021	61.41	61.41	60.99	61.11
3751	AMEX	DXJ	Fri, May 28, 2021	61.71	61.80	61.44	61.44
3750	AMEX	DXJ	Thu, May 27, 2021	60.93	61.24	60.93	61.19
3749	AMEX	DXJ	Wed, May 26, 2021	60.74	60.89	60.69	60.84
3748	AMEX	DXJ	Tue, May 25, 2021	60.93	60.98	60.47	60.54
3747	AMEX	DXJ	Mon, May 24, 2021	60.75	60.91	60.75	60.79
3746	AMEX	DXJ	Fri, May 21, 2021	60.35	60.58	60.24	60.44
3745	AMEX	DXJ	Thu, May 20, 2021	59.92	60.29	59.86	60.07
3744	AMEX	DXJ	Wed, May 19, 2021	59.56	59.93	59.26	59.80
3743	AMEX	DXJ	Tue, May 18, 2021	60.24	60.32	59.90	59.98
3742	AMEX	DXJ	Mon, May 17, 2021	59.43	59.56	59.29	59.56
3741	AMEX	DXJ	Fri, May 14, 2021	59.67	59.91	59.59	59.80
3740	AMEX	DXJ	Thu, May 13, 2021	58.75	59.33	58.64	59.26
3739	AMEX	DXJ	Wed, May 12, 2021	59.19	59.41	58.40	58.60
3738	AMEX	DXJ	Tue, May 11, 2021	59.50	60.05	59.37	59.90
3737	AMEX	DXJ	Mon, May 10, 2021	61.31	61.48	60.89	60.94
3736	AMEX	DXJ	Fri, May 7, 2021	60.51	60.82	60.47	60.82
3735	AMEX	DXJ	Thu, May 6, 2021	60.27	60.63	60.12	60.63
3734	AMEX	DXJ	Wed, May 5, 2021	60.02	60.47	59.91	60.28
3733	AMEX	DXJ	Tue, May 4, 2021	59.77	59.84	59.34	59.67
3732	AMEX	DXJ	Mon, May 3, 2021	59.94	60.19	59.80	60.05
3731	AMEX	DXJ	Fri, Apr 30, 2021	59.52	59.70	59.34	59.50
3730	AMEX	DXJ	Thu, Apr 29, 2021	59.98	60.00	59.38	59.80
3729	AMEX	DXJ	Wed, Apr 28, 2021	59.58	59.79	59.49	59.55
3728	AMEX	DXJ	Tue, Apr 27, 2021	59.26	59.56	59.17	59.53
3727	AMEX	DXJ	Mon, Apr 26, 2021	59.86	60.00	59.69	59.82
3726	AMEX	DXJ	Fri, Apr 23, 2021	59.50	60.17	59.46	60.02
3725	AMEX	DXJ	Thu, Apr 22, 2021	59.98	59.98	59.45	59.48
3724	AMEX	DXJ	Wed, Apr 21, 2021	58.86	59.61	58.73	59.61
3723	AMEX	DXJ	Tue, Apr 20, 2021	59.51	59.64	58.90	59.04
3722	AMEX	DXJ	Mon, Apr 19, 2021	60.86	60.92	60.21	60.39
3721	AMEX	DXJ	Fri, Apr 16, 2021	61.25	61.29	61.04	61.24
3720	AMEX	DXJ	Thu, Apr 15, 2021	61.12	61.17	60.99	61.11
3719	AMEX	DXJ	Wed, Apr 14, 2021	60.72	61.13	60.64	60.85
3718	AMEX	DXJ	Tue, Apr 13, 2021	60.90	61.02	60.77	61.02
3717	AMEX	DXJ	Mon, Apr 12, 2021	60.93	60.99	60.72	60.80
3716	AMEX	DXJ	Fri, Apr 9, 2021	61.12	61.33	60.96	61.33
3715	AMEX	DXJ	Thu, Apr 8, 2021	60.66	60.78	60.49	60.78
3714	AMEX	DXJ	Wed, Apr 7, 2021	60.92	61.19	60.89	61.17
3713	AMEX	DXJ	Tue, Apr 6, 2021	60.89	61.08	60.74	60.83
3712	AMEX	DXJ	Mon, Apr 5, 2021	61.86	62.14	61.70	61.96
3711	AMEX	DXJ	Thu, Apr 1, 2021	61.29	61.75	61.19	61.69
3710	AMEX	DXJ	Wed, Mar 31, 2021	61.39	61.65	61.12	61.34
3709	AMEX	DXJ	Tue, Mar 30, 2021	61.80	61.98	61.67	61.84
3708	AMEX	DXJ	Mon, Mar 29, 2021	61.57	61.88	61.52	61.88
3707	AMEX	DXJ	Fri, Mar 26, 2021	61.73	62.28	61.54	62.27
3706	AMEX	DXJ	Thu, Mar 25, 2021	60.63	61.36	60.56	61.28
3705	AMEX	DXJ	Wed, Mar 24, 2021	60.29	60.72	60.20	60.31
3704	AMEX	DXJ	Tue, Mar 23, 2021	61.12	61.29	60.77	60.81
3703	AMEX	DXJ	Mon, Mar 22, 2021	61.88	62.18	61.72	61.95
3702	AMEX	DXJ	Fri, Mar 19, 2021	62.48	62.50	61.84	62.31
3701	AMEX	DXJ	Thu, Mar 18, 2021	61.95	62.36	61.77	61.77
3700	AMEX	DXJ	Wed, Mar 17, 2021	61.05	61.38	60.93	61.32
3699	AMEX	DXJ	Tue, Mar 16, 2021	61.00	61.09	60.87	60.96
3698	AMEX	DXJ	Mon, Mar 15, 2021	60.92	61.04	60.60	61.00
3697	AMEX	DXJ	Fri, Mar 12, 2021	59.97	60.45	59.94	60.37
3696	AMEX	DXJ	Thu, Mar 11, 2021	59.65	59.65	59.31	59.41
3695	AMEX	DXJ	Wed, Mar 10, 2021	59.58	59.91	59.56	59.84
3694	AMEX	DXJ	Tue, Mar 9, 2021	59.46	59.63	59.28	59.41
3693	AMEX	DXJ	Mon, Mar 8, 2021	59.06	59.55	59.00	59.17
3692	AMEX	DXJ	Fri, Mar 5, 2021	58.88	59.09	58.18	59.09
3691	AMEX	DXJ	Thu, Mar 4, 2021	58.41	58.76	58.04	58.41
3690	AMEX	DXJ	Wed, Mar 3, 2021	58.39	58.62	58.24	58.24
3689	AMEX	DXJ	Tue, Mar 2, 2021	58.28	58.37	58.03	58.03
3688	AMEX	DXJ	Mon, Mar 1, 2021	58.24	58.75	58.13	58.67
3687	AMEX	DXJ	Fri, Feb 26, 2021	58.05	58.05	57.48	57.60
3686	AMEX	DXJ	Thu, Feb 25, 2021	59.11	59.16	58.10	58.27
3685	AMEX	DXJ	Wed, Feb 24, 2021	58.45	59.07	58.44	58.93
3684	AMEX	DXJ	Tue, Feb 23, 2021	58.79	59.06	58.32	58.84
3683	AMEX	DXJ	Mon, Feb 22, 2021	58.78	59.15	58.74	58.83
3682	AMEX	DXJ	Fri, Feb 19, 2021	58.89	59.08	58.79	58.96
3681	AMEX	DXJ	Thu, Feb 18, 2021	58.62	58.81	58.47	58.76
3680	AMEX	DXJ	Wed, Feb 17, 2021	59.62	59.87	59.47	59.70
3679	AMEX	DXJ	Tue, Feb 16, 2021	59.70	59.89	59.63	59.63
3678	AMEX	DXJ	Fri, Feb 12, 2021	58.72	59.11	58.64	59.05
3677	AMEX	DXJ	Thu, Feb 11, 2021	58.48	58.50	58.22	58.42
3676	AMEX	DXJ	Wed, Feb 10, 2021	58.31	58.37	57.90	58.12
3675	AMEX	DXJ	Tue, Feb 9, 2021	58.17	58.30	58.06	58.23
3674	AMEX	DXJ	Mon, Feb 8, 2021	58.41	58.53	58.27	58.34
3673	AMEX	DXJ	Fri, Feb 5, 2021	57.54	57.59	57.28	57.40
3672	AMEX	DXJ	Thu, Feb 4, 2021	56.85	57.30	56.81	57.29
3671	AMEX	DXJ	Wed, Feb 3, 2021	56.82	56.85	56.68	56.70
3670	AMEX	DXJ	Tue, Feb 2, 2021	56.17	56.56	56.13	56.51
3669	AMEX	DXJ	Mon, Feb 1, 2021	55.91	56.02	55.68	56.00
3668	AMEX	DXJ	Fri, Jan 29, 2021	55.69	55.88	55.01	55.27
3667	AMEX	DXJ	Thu, Jan 28, 2021	55.89	56.54	55.87	56.37
3666	AMEX	DXJ	Wed, Jan 27, 2021	56.25	56.34	55.78	55.81
3665	AMEX	DXJ	Tue, Jan 26, 2021	56.55	56.81	56.53	56.76
3664	AMEX	DXJ	Mon, Jan 25, 2021	56.11	56.67	55.86	56.64
3663	AMEX	DXJ	Fri, Jan 22, 2021	56.02	56.46	56.02	56.36
3662	AMEX	DXJ	Thu, Jan 21, 2021	56.39	56.39	55.93	56.18
3661	AMEX	DXJ	Wed, Jan 20, 2021	56.26	56.57	56.20	56.55
3660	AMEX	DXJ	Tue, Jan 19, 2021	56.19	56.29	56.01	56.24
3659	AMEX	DXJ	Fri, Jan 15, 2021	56.29	56.36	55.80	56.12
3658	AMEX	DXJ	Thu, Jan 14, 2021	56.91	57.16	56.81	57.01
3657	AMEX	DXJ	Wed, Jan 13, 2021	56.53	56.62	56.42	56.49
3656	AMEX	DXJ	Tue, Jan 12, 2021	56.13	56.32	56.07	56.25
3655	AMEX	DXJ	Mon, Jan 11, 2021	55.89	56.30	55.76	56.08
3654	AMEX	DXJ	Fri, Jan 8, 2021	56.20	56.39	55.78	56.37
3653	AMEX	DXJ	Thu, Jan 7, 2021	55.30	55.46	55.09	55.27
3652	AMEX	DXJ	Wed, Jan 6, 2021	54.36	55.22	54.22	55.01
3651	AMEX	DXJ	Tue, Jan 5, 2021	53.62	53.98	53.61	53.83
3650	AMEX	DXJ	Mon, Jan 4, 2021	54.19	54.19	53.43	53.49
3649	AMEX	DXJ	Thu, Dec 31, 2020	54.39	54.51	54.23	54.42
3648	AMEX	DXJ	Wed, Dec 30, 2020	54.32	54.65	54.27	54.30
3647	AMEX	DXJ	Tue, Dec 29, 2020	54.68	54.77	54.32	54.35
3646	AMEX	DXJ	Mon, Dec 28, 2020	53.89	54.09	53.84	54.03
3645	AMEX	DXJ	Thu, Dec 24, 2020	53.33	53.41	53.30	53.39
3644	AMEX	DXJ	Wed, Dec 23, 2020	53.13	53.53	53.07	53.43
3643	AMEX	DXJ	Tue, Dec 22, 2020	53.22	53.48	53.11	53.36
3642	AMEX	DXJ	Mon, Dec 21, 2020	52.77	53.31	52.74	53.22
3641	AMEX	DXJ	Fri, Dec 18, 2020	54.78	54.79	54.45	53.68
3640	AMEX	DXJ	Thu, Dec 17, 2020	54.51	54.59	54.46	54.49
3639	AMEX	DXJ	Wed, Dec 16, 2020	54.57	54.62	54.47	54.54
3638	AMEX	DXJ	Tue, Dec 15, 2020	54.51	54.63	54.35	54.60
3637	AMEX	DXJ	Mon, Dec 14, 2020	54.50	54.68	54.34	54.41
3636	AMEX	DXJ	Fri, Dec 11, 2020	53.91	54.09	53.81	54.07
3635	AMEX	DXJ	Thu, Dec 10, 2020	53.83	54.14	53.81	54.10
3634	AMEX	DXJ	Wed, Dec 9, 2020	54.15	54.17	53.70	54.05
3633	AMEX	DXJ	Tue, Dec 8, 2020	53.21	53.63	53.20	53.63
3632	AMEX	DXJ	Mon, Dec 7, 2020	53.59	53.70	53.26	53.47
3631	AMEX	DXJ	Fri, Dec 4, 2020	53.84	54.18	53.84	54.18
3630	AMEX	DXJ	Thu, Dec 3, 2020	53.76	53.79	53.54	53.59
3629	AMEX	DXJ	Wed, Dec 2, 2020	53.62	53.95	53.56	53.84
3628	AMEX	DXJ	Tue, Dec 1, 2020	53.35	53.67	53.32	53.44
3627	AMEX	DXJ	Mon, Nov 30, 2020	53.07	53.07	52.28	52.39
3626	AMEX	DXJ	Fri, Nov 27, 2020	53.82	53.96	53.69	53.80
3625	AMEX	DXJ	Wed, Nov 25, 2020	53.25	53.64	53.07	53.48
3624	AMEX	DXJ	Tue, Nov 24, 2020	53.91	54.22	53.82	54.11
3623	AMEX	DXJ	Mon, Nov 23, 2020	53.39	53.69	53.28	53.44
3622	AMEX	DXJ	Fri, Nov 20, 2020	52.68	52.99	52.59	52.95
3621	AMEX	DXJ	Thu, Nov 19, 2020	52.11	52.29	52.04	52.29
3620	AMEX	DXJ	Wed, Nov 18, 2020	52.37	52.60	52.14	52.14
3619	AMEX	DXJ	Tue, Nov 17, 2020	52.53	52.84	52.44	52.69
3618	AMEX	DXJ	Mon, Nov 16, 2020	52.94	53.02	52.70	53.00
3617	AMEX	DXJ	Fri, Nov 13, 2020	51.58	52.33	51.53	52.23
3616	AMEX	DXJ	Thu, Nov 12, 2020	51.82	51.97	51.48	51.55
3615	AMEX	DXJ	Wed, Nov 11, 2020	52.85	52.95	52.51	52.66
3614	AMEX	DXJ	Tue, Nov 10, 2020	52.31	52.98	52.11	52.54
3613	AMEX	DXJ	Mon, Nov 9, 2020	52.99	53.16	52.53	52.56
3612	AMEX	DXJ	Fri, Nov 6, 2020	50.07	50.20	49.91	49.93
3611	AMEX	DXJ	Thu, Nov 5, 2020	49.94	50.05	49.78	50.02
3610	AMEX	DXJ	Wed, Nov 4, 2020	49.27	49.91	49.10	49.48
3609	AMEX	DXJ	Tue, Nov 3, 2020	49.40	49.96	49.40	49.78
3608	AMEX	DXJ	Mon, Nov 2, 2020	48.73	48.89	48.65	48.81
3607	AMEX	DXJ	Fri, Oct 30, 2020	47.93	48.20	47.84	48.17
3606	AMEX	DXJ	Thu, Oct 29, 2020	48.34	48.57	48.19	48.43
3605	AMEX	DXJ	Wed, Oct 28, 2020	48.13	48.21	47.75	47.75
3604	AMEX	DXJ	Tue, Oct 27, 2020	49.00	49.00	48.77	48.81
3603	AMEX	DXJ	Mon, Oct 26, 2020	49.08	49.13	48.81	48.86
3602	AMEX	DXJ	Fri, Oct 23, 2020	49.25	49.29	49.12	49.22
3601	AMEX	DXJ	Thu, Oct 22, 2020	49.05	49.28	49.00	49.23
3600	AMEX	DXJ	Wed, Oct 21, 2020	49.10	49.21	49.04	49.04
3599	AMEX	DXJ	Tue, Oct 20, 2020	48.98	49.10	48.91	48.95
3598	AMEX	DXJ	Mon, Oct 19, 2020	49.12	49.17	48.84	48.86
3597	AMEX	DXJ	Fri, Oct 16, 2020	48.70	48.90	48.63	48.84
3596	AMEX	DXJ	Thu, Oct 15, 2020	48.66	48.96	48.58	48.90
3595	AMEX	DXJ	Wed, Oct 14, 2020	49.21	49.33	49.11	49.11
3594	AMEX	DXJ	Tue, Oct 13, 2020	49.42	49.46	49.31	49.32
3593	AMEX	DXJ	Mon, Oct 12, 2020	49.32	49.53	49.21	49.42
3592	AMEX	DXJ	Fri, Oct 9, 2020	49.58	49.64	49.51	49.54
3591	AMEX	DXJ	Thu, Oct 8, 2020	49.88	49.92	49.70	49.82
3590	AMEX	DXJ	Wed, Oct 7, 2020	49.64	49.79	49.58	49.74
3589	AMEX	DXJ	Tue, Oct 6, 2020	49.52	49.64	49.16	49.23
3588	AMEX	DXJ	Mon, Oct 5, 2020	49.06	49.47	49.06	49.37
3587	AMEX	DXJ	Fri, Oct 2, 2020	48.37	48.92	48.33	48.81
3586	AMEX	DXJ	Thu, Oct 1, 2020	49.00	49.08	48.89	49.05
3585	AMEX	DXJ	Wed, Sep 30, 2020	48.90	49.24	48.88	49.00
3584	AMEX	DXJ	Tue, Sep 29, 2020	49.65	49.79	49.52	49.53
3583	AMEX	DXJ	Mon, Sep 28, 2020	49.53	49.63	49.46	49.62
3582	AMEX	DXJ	Fri, Sep 25, 2020	48.65	49.08	48.60	49.08
3581	AMEX	DXJ	Thu, Sep 24, 2020	48.61	49.04	48.54	48.85
3580	AMEX	DXJ	Wed, Sep 23, 2020	49.28	49.29	49.05	49.06
3579	AMEX	DXJ	Tue, Sep 22, 2020	48.21	48.67	48.19	48.60
3578	AMEX	DXJ	Mon, Sep 21, 2020	48.25	48.56	47.82	48.39
3577	AMEX	DXJ	Fri, Sep 18, 2020	49.41	49.41	49.05	49.23
3576	AMEX	DXJ	Thu, Sep 17, 2020	49.13	49.45	48.97	49.45
3575	AMEX	DXJ	Wed, Sep 16, 2020	49.42	49.64	49.35	49.51
3574	AMEX	DXJ	Tue, Sep 15, 2020	49.76	49.78	49.60	49.70
3573	AMEX	DXJ	Mon, Sep 14, 2020	49.84	49.84	49.61	49.65
3572	AMEX	DXJ	Fri, Sep 11, 2020	49.35	49.48	49.25	49.39
3571	AMEX	DXJ	Thu, Sep 10, 2020	49.13	49.24	48.78	48.81
3570	AMEX	DXJ	Wed, Sep 9, 2020	48.81	48.94	48.65	48.83
3569	AMEX	DXJ	Tue, Sep 8, 2020	48.34	48.75	48.18	48.61
3568	AMEX	DXJ	Fri, Sep 4, 2020	48.94	49.08	48.18	48.96
3567	AMEX	DXJ	Thu, Sep 3, 2020	49.06	49.13	48.20	48.43
3566	AMEX	DXJ	Wed, Sep 2, 2020	49.05	49.33	48.92	49.31
3565	AMEX	DXJ	Tue, Sep 1, 2020	48.52	48.76	48.46	48.72
3564	AMEX	DXJ	Mon, Aug 31, 2020	48.60	48.68	48.31	48.51
3563	AMEX	DXJ	Fri, Aug 28, 2020	48.23	48.32	48.00	48.29
3562	AMEX	DXJ	Thu, Aug 27, 2020	48.44	48.61	48.32	48.44
3561	AMEX	DXJ	Wed, Aug 26, 2020	48.67	48.73	48.55	48.62
3560	AMEX	DXJ	Tue, Aug 25, 2020	48.75	48.81	48.56	48.73
3559	AMEX	DXJ	Mon, Aug 24, 2020	48.32	48.50	48.16	48.49
3558	AMEX	DXJ	Fri, Aug 21, 2020	47.62	47.86	47.60	47.82
3557	AMEX	DXJ	Thu, Aug 20, 2020	47.88	48.05	47.86	47.95
3556	AMEX	DXJ	Wed, Aug 19, 2020	48.33	48.48	48.24	48.30
3555	AMEX	DXJ	Tue, Aug 18, 2020	48.26	48.38	48.12	48.29
3554	AMEX	DXJ	Mon, Aug 17, 2020	48.40	48.53	48.33	48.45
3553	AMEX	DXJ	Fri, Aug 14, 2020	48.38	48.57	48.38	48.52
3552	AMEX	DXJ	Thu, Aug 13, 2020	48.81	48.86	48.65	48.75
3551	AMEX	DXJ	Wed, Aug 12, 2020	48.84	49.18	48.81	48.94
3550	AMEX	DXJ	Tue, Aug 11, 2020	48.17	48.34	47.74	47.78
3549	AMEX	DXJ	Mon, Aug 10, 2020	46.62	46.92	46.53	46.91
3548	AMEX	DXJ	Fri, Aug 7, 2020	46.30	46.64	46.29	46.61
3547	AMEX	DXJ	Thu, Aug 6, 2020	46.36	46.59	46.21	46.52
3546	AMEX	DXJ	Wed, Aug 5, 2020	46.67	46.77	46.42	46.53
3545	AMEX	DXJ	Tue, Aug 4, 2020	46.13	46.39	46.13	46.29
3544	AMEX	DXJ	Mon, Aug 3, 2020	45.60	45.90	45.53	45.87
3543	AMEX	DXJ	Fri, Jul 31, 2020	44.99	45.01	44.63	44.78
3542	AMEX	DXJ	Thu, Jul 30, 2020	45.61	45.87	45.29	45.76
3541	AMEX	DXJ	Wed, Jul 29, 2020	46.41	46.73	46.35	46.71
3540	AMEX	DXJ	Tue, Jul 28, 2020	47.00	47.06	46.90	46.91
3539	AMEX	DXJ	Mon, Jul 27, 2020	47.39	47.41	47.27	47.37
3538	AMEX	DXJ	Fri, Jul 24, 2020	46.82	46.97	46.65	46.77
3537	AMEX	DXJ	Thu, Jul 23, 2020	47.53	47.63	47.14	47.27
3536	AMEX	DXJ	Wed, Jul 22, 2020	47.49	47.69	47.47	47.63
3535	AMEX	DXJ	Tue, Jul 21, 2020	47.60	47.71	47.49	47.54
3534	AMEX	DXJ	Mon, Jul 20, 2020	47.63	47.83	47.58	47.82
3533	AMEX	DXJ	Fri, Jul 17, 2020	47.65	47.66	47.49	47.61
3532	AMEX	DXJ	Thu, Jul 16, 2020	47.69	47.81	47.69	47.76
3531	AMEX	DXJ	Wed, Jul 15, 2020	48.09	48.24	47.97	48.00
3530	AMEX	DXJ	Tue, Jul 14, 2020	47.19	47.59	47.11	47.59
3529	AMEX	DXJ	Mon, Jul 13, 2020	47.43	47.58	46.99	46.99
3528	AMEX	DXJ	Fri, Jul 10, 2020	46.51	47.04	46.49	47.02
3527	AMEX	DXJ	Thu, Jul 9, 2020	46.74	46.75	46.17	46.48
3526	AMEX	DXJ	Wed, Jul 8, 2020	46.85	46.94	46.64	46.90
3525	AMEX	DXJ	Tue, Jul 7, 2020	47.30	47.45	47.10	47.14
3524	AMEX	DXJ	Mon, Jul 6, 2020	47.72	47.83	47.59	47.64
3523	AMEX	DXJ	Thu, Jul 2, 2020	47.20	47.35	47.03	47.10
3522	AMEX	DXJ	Wed, Jul 1, 2020	46.53	46.74	46.43	46.67
3521	AMEX	DXJ	Tue, Jun 30, 2020	46.94	47.24	46.82	47.02
3520	AMEX	DXJ	Mon, Jun 29, 2020	46.98	47.43	46.82	47.31
3519	AMEX	DXJ	Fri, Jun 26, 2020	47.42	47.42	46.91	47.06
3518	AMEX	DXJ	Thu, Jun 25, 2020	47.08	47.56	46.96	47.49
3517	AMEX	DXJ	Wed, Jun 24, 2020	47.36	47.41	46.79	47.02
3516	AMEX	DXJ	Tue, Jun 23, 2020	48.12	48.20	47.82	47.85
3515	AMEX	DXJ	Mon, Jun 22, 2020	48.18	48.49	48.06	47.90
3514	AMEX	DXJ	Fri, Jun 19, 2020	48.66	48.72	48.06	48.07
3513	AMEX	DXJ	Thu, Jun 18, 2020	48.22	48.53	48.14	48.53
3512	AMEX	DXJ	Wed, Jun 17, 2020	48.92	49.03	48.63	48.69
3511	AMEX	DXJ	Tue, Jun 16, 2020	48.93	49.15	48.26	48.70
3510	AMEX	DXJ	Mon, Jun 15, 2020	46.73	47.61	46.64	47.56
3509	AMEX	DXJ	Fri, Jun 12, 2020	48.26	48.33	47.62	48.10
3508	AMEX	DXJ	Thu, Jun 11, 2020	48.04	48.16	46.87	46.92
3507	AMEX	DXJ	Wed, Jun 10, 2020	49.70	49.74	49.26	49.46
3506	AMEX	DXJ	Tue, Jun 9, 2020	49.73	49.99	49.55	49.82
3505	AMEX	DXJ	Mon, Jun 8, 2020	50.45	50.75	50.07	50.73
3504	AMEX	DXJ	Fri, Jun 5, 2020	50.27	50.65	50.23	50.37
3503	AMEX	DXJ	Thu, Jun 4, 2020	49.22	49.46	49.04	49.15
3502	AMEX	DXJ	Wed, Jun 3, 2020	49.21	49.79	49.17	49.69
3501	AMEX	DXJ	Tue, Jun 2, 2020	48.90	49.21	48.84	49.08
3500	AMEX	DXJ	Mon, Jun 1, 2020	47.79	48.34	47.72	48.32
3499	AMEX	DXJ	Fri, May 29, 2020	47.64	47.86	47.26	47.74
3498	AMEX	DXJ	Thu, May 28, 2020	48.61	48.92	48.32	48.41
3497	AMEX	DXJ	Wed, May 27, 2020	47.87	47.95	47.47	47.82
3496	AMEX	DXJ	Tue, May 26, 2020	46.75	46.99	46.67	46.85
3495	AMEX	DXJ	Fri, May 22, 2020	45.10	45.15	44.95	45.09
3494	AMEX	DXJ	Thu, May 21, 2020	45.58	45.64	45.18	45.24
3493	AMEX	DXJ	Wed, May 20, 2020	45.73	45.86	45.45	45.62
3492	AMEX	DXJ	Tue, May 19, 2020	45.31	45.54	45.02	45.04
3491	AMEX	DXJ	Mon, May 18, 2020	44.77	45.42	44.66	45.35
3490	AMEX	DXJ	Fri, May 15, 2020	44.00	44.27	43.92	44.20
3489	AMEX	DXJ	Thu, May 14, 2020	43.48	44.10	43.16	44.10
3488	AMEX	DXJ	Wed, May 13, 2020	44.98	45.07	44.49	44.72
3487	AMEX	DXJ	Tue, May 12, 2020	45.16	45.21	44.54	44.54
3486	AMEX	DXJ	Mon, May 11, 2020	45.21	45.54	45.14	45.41
3485	AMEX	DXJ	Fri, May 8, 2020	44.28	44.50	44.22	44.50
3484	AMEX	DXJ	Thu, May 7, 2020	43.66	43.77	43.45	43.56
3483	AMEX	DXJ	Wed, May 6, 2020	43.47	43.49	42.78	42.82
3482	AMEX	DXJ	Tue, May 5, 2020	43.47	43.64	43.13	43.31
3481	AMEX	DXJ	Mon, May 4, 2020	42.72	43.03	42.55	42.96
3480	AMEX	DXJ	Fri, May 1, 2020	43.39	43.53	43.09	43.29
3479	AMEX	DXJ	Thu, Apr 30, 2020	44.44	44.62	44.15	44.55
3478	AMEX	DXJ	Wed, Apr 29, 2020	45.24	45.64	45.15	45.29
3477	AMEX	DXJ	Tue, Apr 28, 2020	44.75	44.88	44.47	44.51
3476	AMEX	DXJ	Mon, Apr 27, 2020	43.76	44.03	43.71	43.99
3475	AMEX	DXJ	Fri, Apr 24, 2020	43.26	43.36	43.01	43.26
3474	AMEX	DXJ	Thu, Apr 23, 2020	43.07	43.75	42.98	42.98
3473	AMEX	DXJ	Wed, Apr 22, 2020	42.75	42.80	42.49	42.70
3472	AMEX	DXJ	Tue, Apr 21, 2020	42.51	42.59	42.05	42.14
3471	AMEX	DXJ	Mon, Apr 20, 2020	42.88	43.18	42.56	42.56
3470	AMEX	DXJ	Fri, Apr 17, 2020	43.05	43.18	42.70	43.15
3469	AMEX	DXJ	Thu, Apr 16, 2020	42.38	42.60	42.08	42.44
3468	AMEX	DXJ	Wed, Apr 15, 2020	42.91	43.01	42.65	42.83
3467	AMEX	DXJ	Tue, Apr 14, 2020	43.48	43.77	43.28	43.31
3466	AMEX	DXJ	Mon, Apr 13, 2020	42.92	42.97	42.55	42.81
3465	AMEX	DXJ	Thu, Apr 9, 2020	43.24	43.80	43.07	43.30
3464	AMEX	DXJ	Wed, Apr 8, 2020	42.62	42.86	42.17	42.64
3463	AMEX	DXJ	Tue, Apr 7, 2020	44.54	44.73	42.91	42.97
3462	AMEX	DXJ	Mon, Apr 6, 2020	41.74	42.67	41.61	42.55
3461	AMEX	DXJ	Fri, Apr 3, 2020	40.12	40.27	39.73	39.85
3460	AMEX	DXJ	Thu, Apr 2, 2020	39.67	40.83	39.56	40.67
3459	AMEX	DXJ	Wed, Apr 1, 2020	40.16	40.67	39.88	39.88
3458	AMEX	DXJ	Tue, Mar 31, 2020	42.14	42.54	41.69	42.15
3457	AMEX	DXJ	Mon, Mar 30, 2020	43.14	43.64	42.98	43.61
3456	AMEX	DXJ	Fri, Mar 27, 2020	43.48	43.74	42.99	43.01
3455	AMEX	DXJ	Thu, Mar 26, 2020	43.02	44.11	42.97	44.02
3454	AMEX	DXJ	Wed, Mar 25, 2020	42.72	43.87	42.06	43.44
3453	AMEX	DXJ	Tue, Mar 24, 2020	42.78	43.32	42.46	42.86
3452	AMEX	DXJ	Mon, Mar 23, 2020	39.80	40.05	38.96	39.59
3451	AMEX	DXJ	Fri, Mar 20, 2020	40.75	41.45	39.72	39.84
3450	AMEX	DXJ	Thu, Mar 19, 2020	39.19	40.73	38.88	39.67
3449	AMEX	DXJ	Wed, Mar 18, 2020	37.22	38.56	37.08	37.96
3448	AMEX	DXJ	Tue, Mar 17, 2020	37.60	39.13	37.03	38.76
3447	AMEX	DXJ	Mon, Mar 16, 2020	35.78	37.56	34.50	36.21
3446	AMEX	DXJ	Fri, Mar 13, 2020	40.14	40.33	37.85	40.24
3445	AMEX	DXJ	Thu, Mar 12, 2020	38.13	38.87	36.62	37.36
3444	AMEX	DXJ	Wed, Mar 11, 2020	42.38	42.61	41.37	41.73
3443	AMEX	DXJ	Tue, Mar 10, 2020	43.08	43.75	41.20	43.57
3442	AMEX	DXJ	Mon, Mar 9, 2020	40.33	41.63	39.86	40.68
3441	AMEX	DXJ	Fri, Mar 6, 2020	44.58	45.13	44.42	44.99
3440	AMEX	DXJ	Thu, Mar 5, 2020	46.19	46.40	45.72	45.78
3439	AMEX	DXJ	Wed, Mar 4, 2020	47.07	47.63	46.72	47.62
3438	AMEX	DXJ	Tue, Mar 3, 2020	47.42	47.86	46.04	46.63
3437	AMEX	DXJ	Mon, Mar 2, 2020	46.81	47.94	46.36	47.83
3436	AMEX	DXJ	Fri, Feb 28, 2020	46.63	47.23	46.02	47.04
3435	AMEX	DXJ	Thu, Feb 27, 2020	48.75	49.38	47.95	47.95
3434	AMEX	DXJ	Wed, Feb 26, 2020	50.05	50.54	49.68	49.95
3433	AMEX	DXJ	Tue, Feb 25, 2020	50.28	50.40	48.96	49.25
3432	AMEX	DXJ	Mon, Feb 24, 2020	49.68	50.08	49.32	49.44
3431	AMEX	DXJ	Fri, Feb 21, 2020	52.16	52.20	51.75	51.93
3430	AMEX	DXJ	Thu, Feb 20, 2020	52.57	52.72	52.07	52.54
3429	AMEX	DXJ	Wed, Feb 19, 2020	52.46	52.77	52.42	52.57
3428	AMEX	DXJ	Tue, Feb 18, 2020	52.06	52.24	51.91	51.97
3427	AMEX	DXJ	Fri, Feb 14, 2020	52.93	52.93	52.61	52.72
3426	AMEX	DXJ	Thu, Feb 13, 2020	53.16	53.37	53.02	53.16
3425	AMEX	DXJ	Wed, Feb 12, 2020	53.75	53.85	53.70	53.75
3424	AMEX	DXJ	Tue, Feb 11, 2020	54.05	54.19	53.83	53.87
3423	AMEX	DXJ	Mon, Feb 10, 2020	53.45	53.71	53.45	53.63
3422	AMEX	DXJ	Fri, Feb 7, 2020	53.92	54.03	53.76	53.82
3421	AMEX	DXJ	Thu, Feb 6, 2020	54.41	54.49	54.26	54.46
3420	AMEX	DXJ	Wed, Feb 5, 2020	54.00	54.16	53.80	54.10
3419	AMEX	DXJ	Tue, Feb 4, 2020	53.17	53.50	53.12	53.43
3418	AMEX	DXJ	Mon, Feb 3, 2020	52.01	52.48	51.99	52.21
3417	AMEX	DXJ	Fri, Jan 31, 2020	52.16	52.27	51.40	51.57
3416	AMEX	DXJ	Thu, Jan 30, 2020	52.38	52.86	52.12	52.85
3415	AMEX	DXJ	Wed, Jan 29, 2020	53.21	53.26	52.96	53.01
3414	AMEX	DXJ	Tue, Jan 28, 2020	52.84	53.25	52.74	53.20
3413	AMEX	DXJ	Mon, Jan 27, 2020	52.70	53.06	52.57	52.60
3412	AMEX	DXJ	Fri, Jan 24, 2020	54.42	54.42	53.73	53.89
3411	AMEX	DXJ	Thu, Jan 23, 2020	54.21	54.37	53.97	54.30
3410	AMEX	DXJ	Wed, Jan 22, 2020	54.60	54.67	54.43	54.51
3409	AMEX	DXJ	Tue, Jan 21, 2020	54.68	54.75	54.33	54.36
3408	AMEX	DXJ	Fri, Jan 17, 2020	54.71	54.81	54.63	54.80
3407	AMEX	DXJ	Thu, Jan 16, 2020	54.38	54.61	54.34	54.61
3406	AMEX	DXJ	Wed, Jan 15, 2020	54.31	54.48	54.24	54.40
3405	AMEX	DXJ	Tue, Jan 14, 2020	54.46	54.71	54.37	54.63
3404	AMEX	DXJ	Mon, Jan 13, 2020	54.27	54.62	54.19	54.62
3403	AMEX	DXJ	Fri, Jan 10, 2020	54.41	54.46	54.01	54.12
3402	AMEX	DXJ	Thu, Jan 9, 2020	54.50	54.59	54.38	54.55
3401	AMEX	DXJ	Wed, Jan 8, 2020	53.69	54.33	53.59	54.09
3400	AMEX	DXJ	Tue, Jan 7, 2020	53.86	53.97	53.71	53.79
3399	AMEX	DXJ	Mon, Jan 6, 2020	53.26	53.80	53.26	53.78
3398	AMEX	DXJ	Fri, Jan 3, 2020	53.29	53.70	53.28	53.37
3397	AMEX	DXJ	Thu, Jan 2, 2020	54.39	54.47	54.02	54.31
3396	AMEX	DXJ	Tue, Dec 31, 2019	53.41	53.80	53.39	53.78
3395	AMEX	DXJ	Mon, Dec 30, 2019	54.14	54.38	53.61	53.64
3394	AMEX	DXJ	Fri, Dec 27, 2019	54.70	54.70	54.38	54.48
3393	AMEX	DXJ	Thu, Dec 26, 2019	54.48	54.69	54.48	54.68
3392	AMEX	DXJ	Tue, Dec 24, 2019	54.36	54.46	54.33	54.40
3391	AMEX	DXJ	Mon, Dec 23, 2019	54.48	54.67	54.46	54.64
3390	AMEX	DXJ	Fri, Dec 20, 2019	55.36	55.56	55.36	55.48
3389	AMEX	DXJ	Thu, Dec 19, 2019	55.38	55.51	55.36	55.43
3388	AMEX	DXJ	Wed, Dec 18, 2019	55.55	55.66	55.49	55.59
3387	AMEX	DXJ	Tue, Dec 17, 2019	55.83	56.02	55.78	55.89
3386	AMEX	DXJ	Mon, Dec 16, 2019	55.87	56.19	55.81	56.12
3385	AMEX	DXJ	Fri, Dec 13, 2019	55.50	56.04	55.43	55.78
3384	AMEX	DXJ	Thu, Dec 12, 2019	54.72	55.67	54.67	55.62
3383	AMEX	DXJ	Wed, Dec 11, 2019	54.82	55.05	54.79	54.98
3382	AMEX	DXJ	Tue, Dec 10, 2019	54.89	55.13	54.75	54.96
3381	AMEX	DXJ	Mon, Dec 9, 2019	55.01	55.15	54.90	54.92
3380	AMEX	DXJ	Fri, Dec 6, 2019	55.10	55.27	55.06	55.19
3379	AMEX	DXJ	Thu, Dec 5, 2019	54.73	54.79	54.47	54.61
3378	AMEX	DXJ	Wed, Dec 4, 2019	54.41	54.77	54.35	54.76
3377	AMEX	DXJ	Tue, Dec 3, 2019	53.51	53.94	53.33	53.92
3376	AMEX	DXJ	Mon, Dec 2, 2019	54.47	54.47	53.56	53.89
3375	AMEX	DXJ	Fri, Nov 29, 2019	54.26	54.34	54.18	54.25
3374	AMEX	DXJ	Wed, Nov 27, 2019	54.55	54.77	54.52	54.77
3373	AMEX	DXJ	Tue, Nov 26, 2019	54.27	54.42	54.22	54.35
3372	AMEX	DXJ	Mon, Nov 25, 2019	54.18	54.42	54.17	54.40
3371	AMEX	DXJ	Fri, Nov 22, 2019	53.73	53.92	53.72	53.83
3370	AMEX	DXJ	Thu, Nov 21, 2019	53.72	53.81	53.53	53.74
3369	AMEX	DXJ	Wed, Nov 20, 2019	53.79	54.03	53.49	53.76
3368	AMEX	DXJ	Tue, Nov 19, 2019	54.20	54.20	53.85	54.00
3367	AMEX	DXJ	Mon, Nov 18, 2019	54.15	54.38	54.07	54.30
3366	AMEX	DXJ	Fri, Nov 15, 2019	54.15	54.43	54.13	54.41
3365	AMEX	DXJ	Thu, Nov 14, 2019	53.67	53.82	53.50	53.79
3364	AMEX	DXJ	Wed, Nov 13, 2019	53.98	54.41	53.98	54.33
3363	AMEX	DXJ	Tue, Nov 12, 2019	54.62	54.87	54.50	54.61
3362	AMEX	DXJ	Mon, Nov 11, 2019	54.25	54.56	54.23	54.54
3361	AMEX	DXJ	Fri, Nov 8, 2019	54.54	54.76	54.34	54.76
3360	AMEX	DXJ	Thu, Nov 7, 2019	54.72	54.89	54.56	54.64
3359	AMEX	DXJ	Wed, Nov 6, 2019	54.22	54.39	54.08	54.20
3358	AMEX	DXJ	Tue, Nov 5, 2019	54.07	54.35	54.04	54.25
3357	AMEX	DXJ	Mon, Nov 4, 2019	53.78	53.99	53.64	53.95
3356	AMEX	DXJ	Fri, Nov 1, 2019	53.25	53.36	53.09	53.33
3355	AMEX	DXJ	Thu, Oct 31, 2019	52.83	52.83	52.43	52.67
3354	AMEX	DXJ	Wed, Oct 30, 2019	53.13	53.22	52.86	53.17
3353	AMEX	DXJ	Tue, Oct 29, 2019	53.09	53.27	53.07	53.19
3352	AMEX	DXJ	Mon, Oct 28, 2019	52.64	52.97	52.64	52.92
3351	AMEX	DXJ	Fri, Oct 25, 2019	52.18	52.56	52.15	52.56
3350	AMEX	DXJ	Thu, Oct 24, 2019	52.45	52.58	52.24	52.56
3349	AMEX	DXJ	Wed, Oct 23, 2019	52.10	52.43	52.06	52.35
3348	AMEX	DXJ	Tue, Oct 22, 2019	52.07	52.26	51.99	52.04
3347	AMEX	DXJ	Mon, Oct 21, 2019	51.89	52.08	51.83	52.06
3346	AMEX	DXJ	Fri, Oct 18, 2019	51.39	51.62	51.33	51.53
3345	AMEX	DXJ	Thu, Oct 17, 2019	51.63	51.72	51.38	51.58
3344	AMEX	DXJ	Wed, Oct 16, 2019	51.64	51.89	51.62	51.82
3343	AMEX	DXJ	Tue, Oct 15, 2019	51.35	52.12	51.35	51.99
3342	AMEX	DXJ	Mon, Oct 14, 2019	50.91	51.02	50.81	50.89
3341	AMEX	DXJ	Fri, Oct 11, 2019	50.81	51.46	50.81	51.11
3340	AMEX	DXJ	Thu, Oct 10, 2019	49.66	50.17	49.62	49.97
3339	AMEX	DXJ	Wed, Oct 9, 2019	49.66	49.83	49.54	49.72
3338	AMEX	DXJ	Tue, Oct 8, 2019	49.20	49.52	49.07	49.12
3337	AMEX	DXJ	Mon, Oct 7, 2019	49.40	49.90	49.34	49.59
3336	AMEX	DXJ	Fri, Oct 4, 2019	49.32	49.76	49.30	49.70
3335	AMEX	DXJ	Thu, Oct 3, 2019	48.98	49.21	48.53	49.19
3334	AMEX	DXJ	Wed, Oct 2, 2019	49.66	49.67	48.95	49.17
3333	AMEX	DXJ	Tue, Oct 1, 2019	50.78	50.87	50.09	50.15
3332	AMEX	DXJ	Mon, Sep 30, 2019	50.08	50.49	50.07	50.46
3331	AMEX	DXJ	Fri, Sep 27, 2019	50.50	50.59	50.13	50.28
3330	AMEX	DXJ	Thu, Sep 26, 2019	50.91	50.98	50.74	50.92
3329	AMEX	DXJ	Wed, Sep 25, 2019	50.23	50.70	50.08	50.65
3328	AMEX	DXJ	Tue, Sep 24, 2019	50.73	50.73	49.99	50.05
3327	AMEX	DXJ	Mon, Sep 23, 2019	50.15	50.39	50.12	50.25
3326	AMEX	DXJ	Fri, Sep 20, 2019	50.66	50.85	50.39	50.42
3325	AMEX	DXJ	Thu, Sep 19, 2019	50.80	50.95	50.68	50.70
3324	AMEX	DXJ	Wed, Sep 18, 2019	50.41	50.65	50.28	50.63
3323	AMEX	DXJ	Tue, Sep 17, 2019	50.38	50.65	50.38	50.63
3322	AMEX	DXJ	Mon, Sep 16, 2019	50.60	50.75	50.56	50.60
3321	AMEX	DXJ	Fri, Sep 13, 2019	50.67	51.03	50.65	50.90
3320	AMEX	DXJ	Thu, Sep 12, 2019	50.25	50.45	49.99	50.39
3319	AMEX	DXJ	Wed, Sep 11, 2019	49.97	50.04	49.82	50.03
3318	AMEX	DXJ	Tue, Sep 10, 2019	48.96	49.32	48.88	49.30
3317	AMEX	DXJ	Mon, Sep 9, 2019	48.47	48.51	48.28	48.47
3316	AMEX	DXJ	Fri, Sep 6, 2019	47.88	48.11	47.80	48.04
3315	AMEX	DXJ	Thu, Sep 5, 2019	47.58	48.00	47.53	47.78
3314	AMEX	DXJ	Wed, Sep 4, 2019	46.83	47.03	46.77	47.03
3313	AMEX	DXJ	Tue, Sep 3, 2019	46.64	46.78	46.45	46.63
3312	AMEX	DXJ	Fri, Aug 30, 2019	46.75	46.78	46.52	46.71
3311	AMEX	DXJ	Thu, Aug 29, 2019	46.43	46.64	46.32	46.50
3310	AMEX	DXJ	Wed, Aug 28, 2019	45.71	46.04	45.59	46.03
3309	AMEX	DXJ	Tue, Aug 27, 2019	46.22	46.29	45.86	45.86
3308	AMEX	DXJ	Mon, Aug 26, 2019	46.29	46.38	46.05	46.25
3307	AMEX	DXJ	Fri, Aug 23, 2019	46.05	46.32	45.11	45.18
3306	AMEX	DXJ	Thu, Aug 22, 2019	46.36	46.44	46.09	46.23
3305	AMEX	DXJ	Wed, Aug 21, 2019	46.36	46.52	46.34	46.37
3304	AMEX	DXJ	Tue, Aug 20, 2019	46.24	46.26	46.01	46.01
3303	AMEX	DXJ	Mon, Aug 19, 2019	46.48	46.53	46.38	46.38
3302	AMEX	DXJ	Fri, Aug 16, 2019	45.94	46.33	45.92	46.26
3301	AMEX	DXJ	Thu, Aug 15, 2019	45.79	45.86	45.40	45.68
3300	AMEX	DXJ	Wed, Aug 14, 2019	45.56	45.65	45.07	45.17
3299	AMEX	DXJ	Tue, Aug 13, 2019	45.49	46.79	45.46	46.65
3298	AMEX	DXJ	Mon, Aug 12, 2019	45.78	45.91	45.45	45.57
3297	AMEX	DXJ	Fri, Aug 9, 2019	46.47	46.55	45.85	46.19
3296	AMEX	DXJ	Thu, Aug 8, 2019	46.52	47.04	46.49	46.97
3295	AMEX	DXJ	Wed, Aug 7, 2019	45.96	46.73	45.76	46.66
3294	AMEX	DXJ	Tue, Aug 6, 2019	46.59	46.73	46.13	46.71
3293	AMEX	DXJ	Mon, Aug 5, 2019	46.37	46.46	45.49	45.79
3292	AMEX	DXJ	Fri, Aug 2, 2019	47.56	47.58	47.01	47.33
3291	AMEX	DXJ	Thu, Aug 1, 2019	48.94	49.24	47.93	48.14
3290	AMEX	DXJ	Wed, Jul 31, 2019	48.93	49.19	48.56	48.87
3289	AMEX	DXJ	Tue, Jul 30, 2019	48.94	48.97	48.77	48.86
3288	AMEX	DXJ	Mon, Jul 29, 2019	49.13	49.20	49.04	49.16
3287	AMEX	DXJ	Fri, Jul 26, 2019	49.27	49.39	49.23	49.33
3286	AMEX	DXJ	Thu, Jul 25, 2019	49.51	49.57	49.29	49.39
3285	AMEX	DXJ	Wed, Jul 24, 2019	49.55	49.70	49.47	49.68
3284	AMEX	DXJ	Tue, Jul 23, 2019	49.58	49.66	49.43	49.63
3283	AMEX	DXJ	Mon, Jul 22, 2019	48.98	49.02	48.88	48.97
3282	AMEX	DXJ	Fri, Jul 19, 2019	48.87	48.92	48.70	48.75
3281	AMEX	DXJ	Thu, Jul 18, 2019	48.18	48.39	48.11	48.33
3280	AMEX	DXJ	Wed, Jul 17, 2019	49.04	49.09	48.84	48.85
3279	AMEX	DXJ	Tue, Jul 16, 2019	49.10	49.17	49.02	49.05
3278	AMEX	DXJ	Mon, Jul 15, 2019	49.22	49.28	49.14	49.19
3277	AMEX	DXJ	Fri, Jul 12, 2019	49.22	49.24	49.12	49.18
3276	AMEX	DXJ	Thu, Jul 11, 2019	49.35	49.46	49.22	49.46
3275	AMEX	DXJ	Wed, Jul 10, 2019	49.37	49.54	49.24	49.26
3274	AMEX	DXJ	Tue, Jul 9, 2019	49.20	49.34	49.19	49.34
3273	AMEX	DXJ	Mon, Jul 8, 2019	49.70	49.83	49.69	49.83
3272	AMEX	DXJ	Fri, Jul 5, 2019	49.69	49.91	49.56	49.87
3271	AMEX	DXJ	Wed, Jul 3, 2019	49.58	49.76	49.56	49.73
3270	AMEX	DXJ	Tue, Jul 2, 2019	49.83	49.92	49.62	49.75
3269	AMEX	DXJ	Mon, Jul 1, 2019	49.95	49.95	49.66	49.79
3268	AMEX	DXJ	Fri, Jun 28, 2019	48.73	48.81	48.66	48.70
3267	AMEX	DXJ	Thu, Jun 27, 2019	48.50	48.62	48.47	48.49
3266	AMEX	DXJ	Wed, Jun 26, 2019	48.23	48.29	48.13	48.15
3265	AMEX	DXJ	Tue, Jun 25, 2019	48.06	48.10	47.82	47.83
3264	AMEX	DXJ	Mon, Jun 24, 2019	48.15	48.25	48.11	48.14
3263	AMEX	DXJ	Fri, Jun 21, 2019	48.78	49.07	48.70	48.13
3262	AMEX	DXJ	Thu, Jun 20, 2019	49.26	49.29	48.75	49.04
3261	AMEX	DXJ	Wed, Jun 19, 2019	48.95	49.04	48.81	48.95
3260	AMEX	DXJ	Tue, Jun 18, 2019	48.27	48.76	48.21	48.75
3259	AMEX	DXJ	Mon, Jun 17, 2019	48.36	48.49	48.35	48.37
3258	AMEX	DXJ	Fri, Jun 14, 2019	48.27	48.33	48.14	48.24
3257	AMEX	DXJ	Thu, Jun 13, 2019	48.57	48.61	48.27	48.44
3256	AMEX	DXJ	Wed, Jun 12, 2019	48.89	48.92	48.57	48.61
3255	AMEX	DXJ	Tue, Jun 11, 2019	49.30	49.35	49.01	49.07
3254	AMEX	DXJ	Mon, Jun 10, 2019	48.83	49.00	48.79	48.80
3253	AMEX	DXJ	Fri, Jun 7, 2019	48.18	48.56	48.15	48.51
3252	AMEX	DXJ	Thu, Jun 6, 2019	47.87	48.12	47.76	47.96
3251	AMEX	DXJ	Wed, Jun 5, 2019	48.12	48.31	47.80	48.02
3250	AMEX	DXJ	Tue, Jun 4, 2019	47.40	47.90	47.35	47.87
3249	AMEX	DXJ	Mon, Jun 3, 2019	47.04	47.16	46.76	46.87
3248	AMEX	DXJ	Fri, May 31, 2019	46.92	47.17	46.87	46.90
3247	AMEX	DXJ	Thu, May 30, 2019	48.15	48.27	47.96	48.20
3246	AMEX	DXJ	Wed, May 29, 2019	47.76	47.86	47.43	47.84
3245	AMEX	DXJ	Tue, May 28, 2019	48.29	48.43	47.81	47.81
3244	AMEX	DXJ	Fri, May 24, 2019	48.27	48.31	47.96	48.11
3243	AMEX	DXJ	Thu, May 23, 2019	47.84	47.95	47.44	47.57
3242	AMEX	DXJ	Wed, May 22, 2019	48.38	48.51	48.33	48.41
3241	AMEX	DXJ	Tue, May 21, 2019	48.78	48.91	48.68	48.85
3240	AMEX	DXJ	Mon, May 20, 2019	48.13	48.33	48.04	48.19
3239	AMEX	DXJ	Fri, May 17, 2019	48.52	48.93	48.46	48.59
3238	AMEX	DXJ	Thu, May 16, 2019	48.67	49.09	48.63	48.83
3237	AMEX	DXJ	Wed, May 15, 2019	48.08	48.71	47.98	48.61
3236	AMEX	DXJ	Tue, May 14, 2019	48.62	48.89	48.60	48.71
3235	AMEX	DXJ	Mon, May 13, 2019	48.15	48.21	47.76	47.91
3234	AMEX	DXJ	Fri, May 10, 2019	48.87	49.47	48.44	49.42
3233	AMEX	DXJ	Thu, May 9, 2019	48.71	49.15	48.37	49.08
3232	AMEX	DXJ	Wed, May 8, 2019	49.72	49.95	49.60	49.68
3231	AMEX	DXJ	Tue, May 7, 2019	50.94	50.97	50.10	50.28
3230	AMEX	DXJ	Mon, May 6, 2019	51.22	51.65	51.10	51.61
3229	AMEX	DXJ	Fri, May 3, 2019	52.02	52.26	52.00	52.20
3228	AMEX	DXJ	Thu, May 2, 2019	51.86	52.02	51.59	51.85
3227	AMEX	DXJ	Wed, May 1, 2019	52.07	52.16	51.71	51.71
3226	AMEX	DXJ	Tue, Apr 30, 2019	52.13	52.16	51.90	51.99
3225	AMEX	DXJ	Mon, Apr 29, 2019	52.20	52.39	52.20	52.30
3224	AMEX	DXJ	Fri, Apr 26, 2019	51.89	52.11	51.82	52.08
3223	AMEX	DXJ	Thu, Apr 25, 2019	51.78	51.79	51.58	51.65
3222	AMEX	DXJ	Wed, Apr 24, 2019	51.78	51.93	51.66	51.85
3221	AMEX	DXJ	Tue, Apr 23, 2019	52.31	52.48	52.25	52.44
3220	AMEX	DXJ	Mon, Apr 22, 2019	52.17	52.34	52.15	52.30
3219	AMEX	DXJ	Thu, Apr 18, 2019	52.55	52.63	52.41	52.56
3218	AMEX	DXJ	Wed, Apr 17, 2019	52.67	52.68	52.50	52.60
3217	AMEX	DXJ	Tue, Apr 16, 2019	52.41	52.45	52.32	52.32
3216	AMEX	DXJ	Mon, Apr 15, 2019	52.25	52.30	52.12	52.13
3215	AMEX	DXJ	Fri, Apr 12, 2019	52.05	52.18	52.02	52.18
3214	AMEX	DXJ	Thu, Apr 11, 2019	51.56	51.70	51.52	51.61
3213	AMEX	DXJ	Wed, Apr 10, 2019	51.63	51.69	51.47	51.54
3212	AMEX	DXJ	Tue, Apr 9, 2019	51.69	51.74	51.52	51.61
3211	AMEX	DXJ	Mon, Apr 8, 2019	52.01	52.09	51.89	52.06
3210	AMEX	DXJ	Fri, Apr 5, 2019	52.34	52.47	52.30	52.45
3209	AMEX	DXJ	Thu, Apr 4, 2019	52.04	52.25	52.04	52.24
3208	AMEX	DXJ	Wed, Apr 3, 2019	52.22	52.27	51.98	52.10
3207	AMEX	DXJ	Tue, Apr 2, 2019	51.65	51.74	51.56	51.68
3206	AMEX	DXJ	Mon, Apr 1, 2019	51.29	51.76	51.26	51.76
3205	AMEX	DXJ	Fri, Mar 29, 2019	50.67	50.68	50.51	50.61
3204	AMEX	DXJ	Thu, Mar 28, 2019	50.49	50.61	50.32	50.60
3203	AMEX	DXJ	Wed, Mar 27, 2019	50.71	50.80	50.11	50.38
3202	AMEX	DXJ	Tue, Mar 26, 2019	50.92	51.07	50.56	50.75
3201	AMEX	DXJ	Mon, Mar 25, 2019	49.69	49.95	49.50	49.91
3200	AMEX	DXJ	Fri, Mar 22, 2019	50.47	50.55	49.81	49.89
3199	AMEX	DXJ	Thu, Mar 21, 2019	50.26	50.91	50.26	50.90
3198	AMEX	DXJ	Wed, Mar 20, 2019	50.76	50.83	50.43	50.43
3197	AMEX	DXJ	Tue, Mar 19, 2019	50.93	51.02	50.71	50.81
3196	AMEX	DXJ	Mon, Mar 18, 2019	50.68	50.79	50.62	50.69
3195	AMEX	DXJ	Fri, Mar 15, 2019	50.40	50.63	50.29	50.51
3194	AMEX	DXJ	Thu, Mar 14, 2019	49.95	50.18	49.83	50.01
3193	AMEX	DXJ	Wed, Mar 13, 2019	50.24	50.54	50.21	50.35
3192	AMEX	DXJ	Tue, Mar 12, 2019	50.21	50.36	50.16	50.22
3191	AMEX	DXJ	Mon, Mar 11, 2019	49.59	50.14	49.58	50.10
3190	AMEX	DXJ	Fri, Mar 8, 2019	49.06	49.53	48.96	49.52
3189	AMEX	DXJ	Thu, Mar 7, 2019	50.33	50.34	49.77	49.91
3188	AMEX	DXJ	Wed, Mar 6, 2019	50.89	50.91	50.68	50.76
3187	AMEX	DXJ	Tue, Mar 5, 2019	51.10	51.28	50.98	51.06
3186	AMEX	DXJ	Mon, Mar 4, 2019	51.31	51.35	50.83	51.03
3185	AMEX	DXJ	Fri, Mar 1, 2019	51.19	51.32	50.98	51.28
3184	AMEX	DXJ	Thu, Feb 28, 2019	50.90	51.07	50.86	50.90
3183	AMEX	DXJ	Wed, Feb 27, 2019	51.12	51.36	50.99	51.18
3182	AMEX	DXJ	Tue, Feb 26, 2019	51.28	51.49	51.28	51.32
3181	AMEX	DXJ	Mon, Feb 25, 2019	51.41	51.52	51.33	51.33
3180	AMEX	DXJ	Fri, Feb 22, 2019	51.01	51.13	50.92	50.97
3179	AMEX	DXJ	Thu, Feb 21, 2019	50.94	51.05	50.81	50.92
3178	AMEX	DXJ	Wed, Feb 20, 2019	51.12	51.24	51.01	51.09
3177	AMEX	DXJ	Tue, Feb 19, 2019	50.70	51.09	50.70	50.90
3176	AMEX	DXJ	Fri, Feb 15, 2019	50.49	50.86	50.44	50.84
3175	AMEX	DXJ	Thu, Feb 14, 2019	50.18	50.36	50.04	50.17
3174	AMEX	DXJ	Wed, Feb 13, 2019	50.46	50.59	50.36	50.45
3173	AMEX	DXJ	Tue, Feb 12, 2019	49.97	50.11	49.96	49.98
3172	AMEX	DXJ	Mon, Feb 11, 2019	49.01	49.06	48.87	49.03
3171	AMEX	DXJ	Fri, Feb 8, 2019	48.41	48.70	48.32	48.69
3170	AMEX	DXJ	Thu, Feb 7, 2019	49.49	49.62	49.13	49.34
3169	AMEX	DXJ	Wed, Feb 6, 2019	50.21	50.24	50.01	50.08
3168	AMEX	DXJ	Tue, Feb 5, 2019	50.53	50.60	50.40	50.52
3167	AMEX	DXJ	Mon, Feb 4, 2019	50.22	50.40	50.16	50.38
3166	AMEX	DXJ	Fri, Feb 1, 2019	49.82	50.11	49.77	49.94
3165	AMEX	DXJ	Thu, Jan 31, 2019	49.72	50.07	49.66	50.00
3164	AMEX	DXJ	Wed, Jan 30, 2019	49.88	50.19	49.79	49.93
3163	AMEX	DXJ	Tue, Jan 29, 2019	49.74	49.90	49.56	49.58
3162	AMEX	DXJ	Mon, Jan 28, 2019	49.51	49.70	49.40	49.68
3161	AMEX	DXJ	Fri, Jan 25, 2019	50.16	50.27	49.97	50.02
3160	AMEX	DXJ	Thu, Jan 24, 2019	49.35	49.53	49.24	49.45
3159	AMEX	DXJ	Wed, Jan 23, 2019	49.46	49.55	48.77	49.05
3158	AMEX	DXJ	Tue, Jan 22, 2019	49.33	49.41	48.78	49.05
3157	AMEX	DXJ	Fri, Jan 18, 2019	49.75	50.10	49.60	50.08
3156	AMEX	DXJ	Thu, Jan 17, 2019	48.47	49.28	48.47	49.05
3155	AMEX	DXJ	Wed, Jan 16, 2019	48.88	49.14	48.85	49.14
3154	AMEX	DXJ	Tue, Jan 15, 2019	48.52	48.89	48.42	48.80
3153	AMEX	DXJ	Mon, Jan 14, 2019	47.68	48.11	47.60	47.80
3152	AMEX	DXJ	Fri, Jan 11, 2019	48.03	48.17	47.94	48.05
3151	AMEX	DXJ	Thu, Jan 10, 2019	47.91	48.62	47.82	48.62
3150	AMEX	DXJ	Wed, Jan 9, 2019	48.23	48.34	47.86	48.00
3149	AMEX	DXJ	Tue, Jan 8, 2019	48.28	48.39	47.81	48.06
3148	AMEX	DXJ	Mon, Jan 7, 2019	47.56	48.22	47.40	47.88
3147	AMEX	DXJ	Fri, Jan 4, 2019	46.47	47.62	46.38	47.46
3146	AMEX	DXJ	Thu, Jan 3, 2019	45.99	46.16	45.25	45.44
3145	AMEX	DXJ	Wed, Jan 2, 2019	45.78	46.72	45.73	46.47
3144	AMEX	DXJ	Mon, Dec 31, 2018	46.93	46.96	46.24	46.39
3143	AMEX	DXJ	Fri, Dec 28, 2018	47.02	47.13	46.64	46.76
3142	AMEX	DXJ	Thu, Dec 27, 2018	46.08	46.96	45.61	46.96
3141	AMEX	DXJ	Wed, Dec 26, 2018	45.68	46.58	45.01	46.40
3140	AMEX	DXJ	Mon, Dec 24, 2018	45.38	45.72	44.86	44.87
3139	AMEX	DXJ	Fri, Dec 21, 2018	46.59	47.09	46.20	46.00
3138	AMEX	DXJ	Thu, Dec 20, 2018	47.98	48.24	47.22	47.76
3137	AMEX	DXJ	Wed, Dec 19, 2018	49.13	49.68	48.36	48.69
3136	AMEX	DXJ	Tue, Dec 18, 2018	49.58	49.81	49.21	49.43
3135	AMEX	DXJ	Mon, Dec 17, 2018	49.80	49.87	49.06	49.29
3134	AMEX	DXJ	Fri, Dec 14, 2018	50.26	50.46	50.02	50.07
3133	AMEX	DXJ	Thu, Dec 13, 2018	50.89	51.08	50.67	50.73
3132	AMEX	DXJ	Wed, Dec 12, 2018	50.81	50.95	50.51	50.55
3131	AMEX	DXJ	Tue, Dec 11, 2018	50.36	50.43	49.69	50.07
3130	AMEX	DXJ	Mon, Dec 10, 2018	50.16	50.48	49.48	50.24
3129	AMEX	DXJ	Fri, Dec 7, 2018	50.89	51.14	50.19	50.33
3128	AMEX	DXJ	Thu, Dec 6, 2018	50.42	51.08	49.77	50.98
3127	AMEX	DXJ	Tue, Dec 4, 2018	52.56	52.64	51.13	51.19
3126	AMEX	DXJ	Mon, Dec 3, 2018	53.61	53.70	53.29	53.59
3125	AMEX	DXJ	Fri, Nov 30, 2018	52.67	52.92	52.67	52.80
3124	AMEX	DXJ	Thu, Nov 29, 2018	52.63	52.89	52.45	52.67
3123	AMEX	DXJ	Wed, Nov 28, 2018	52.59	52.98	52.38	52.93
3122	AMEX	DXJ	Tue, Nov 27, 2018	52.18	52.39	52.01	52.29
3121	AMEX	DXJ	Mon, Nov 26, 2018	52.13	52.42	52.09	52.42
3120	AMEX	DXJ	Fri, Nov 23, 2018	51.15	51.49	51.08	51.19
3119	AMEX	DXJ	Wed, Nov 21, 2018	51.62	51.92	51.49	51.64
3118	AMEX	DXJ	Tue, Nov 20, 2018	50.94	51.28	50.69	50.77
3117	AMEX	DXJ	Mon, Nov 19, 2018	52.07	52.12	51.33	51.46
3116	AMEX	DXJ	Fri, Nov 16, 2018	51.57	52.19	51.47	51.98
3115	AMEX	DXJ	Thu, Nov 15, 2018	51.80	52.56	51.61	52.43
3114	AMEX	DXJ	Wed, Nov 14, 2018	52.69	52.78	51.91	52.23
3113	AMEX	DXJ	Tue, Nov 13, 2018	52.11	52.65	51.90	52.15
3112	AMEX	DXJ	Mon, Nov 12, 2018	53.08	53.12	52.27	52.35
3111	AMEX	DXJ	Fri, Nov 9, 2018	53.17	53.27	52.85	53.13
3110	AMEX	DXJ	Thu, Nov 8, 2018	53.71	53.79	53.50	53.72
3109	AMEX	DXJ	Wed, Nov 7, 2018	53.56	54.08	53.41	54.07
3108	AMEX	DXJ	Tue, Nov 6, 2018	53.42	53.68	53.36	53.64
3107	AMEX	DXJ	Mon, Nov 5, 2018	52.91	53.14	52.82	52.97
3106	AMEX	DXJ	Fri, Nov 2, 2018	53.32	53.45	52.74	53.07
3105	AMEX	DXJ	Thu, Nov 1, 2018	52.40	52.50	52.12	52.47
3104	AMEX	DXJ	Wed, Oct 31, 2018	52.60	52.89	52.48	52.59
3103	AMEX	DXJ	Tue, Oct 30, 2018	51.55	52.15	51.44	52.14
3102	AMEX	DXJ	Mon, Oct 29, 2018	51.51	51.92	50.40	50.93
3101	AMEX	DXJ	Fri, Oct 26, 2018	50.91	51.50	50.10	51.02
3100	AMEX	DXJ	Thu, Oct 25, 2018	51.62	52.34	51.46	52.02
3099	AMEX	DXJ	Wed, Oct 24, 2018	52.63	52.74	51.10	51.20
3098	AMEX	DXJ	Tue, Oct 23, 2018	52.45	53.30	52.04	53.11
3097	AMEX	DXJ	Mon, Oct 22, 2018	54.22	54.28	53.74	53.86
3096	AMEX	DXJ	Fri, Oct 19, 2018	54.23	54.57	53.92	54.05
3095	AMEX	DXJ	Thu, Oct 18, 2018	54.60	54.67	53.43	53.80
3094	AMEX	DXJ	Wed, Oct 17, 2018	54.88	55.11	54.42	55.02
3093	AMEX	DXJ	Tue, Oct 16, 2018	54.49	55.09	54.49	55.02
3092	AMEX	DXJ	Mon, Oct 15, 2018	53.46	54.05	53.21	53.67
3091	AMEX	DXJ	Fri, Oct 12, 2018	53.92	54.05	53.06	53.94
3090	AMEX	DXJ	Thu, Oct 11, 2018	54.44	54.88	53.15	53.68
3089	AMEX	DXJ	Wed, Oct 10, 2018	56.48	56.56	54.74	54.81
3088	AMEX	DXJ	Tue, Oct 9, 2018	56.43	56.79	56.29	56.61
3087	AMEX	DXJ	Mon, Oct 8, 2018	56.81	57.25	56.56	57.21
3086	AMEX	DXJ	Fri, Oct 5, 2018	57.42	57.67	56.94	57.22
3085	AMEX	DXJ	Thu, Oct 4, 2018	57.88	57.94	57.06	57.38
3084	AMEX	DXJ	Wed, Oct 3, 2018	58.05	58.42	58.01	58.21
3083	AMEX	DXJ	Tue, Oct 2, 2018	58.30	58.58	58.25	58.41
3082	AMEX	DXJ	Mon, Oct 1, 2018	58.47	58.86	58.46	58.69
3081	AMEX	DXJ	Fri, Sep 28, 2018	57.78	58.11	57.78	57.95
3080	AMEX	DXJ	Thu, Sep 27, 2018	57.65	58.30	57.59	57.98
3079	AMEX	DXJ	Wed, Sep 26, 2018	57.72	58.06	57.59	57.72
3078	AMEX	DXJ	Tue, Sep 25, 2018	57.83	57.86	57.67	57.68
3077	AMEX	DXJ	Mon, Sep 24, 2018	57.23	57.29	57.06	57.22
3076	AMEX	DXJ	Fri, Sep 21, 2018	57.28	57.50	57.25	57.36
3075	AMEX	DXJ	Thu, Sep 20, 2018	57.00	57.25	56.91	57.19
3074	AMEX	DXJ	Wed, Sep 19, 2018	56.77	56.97	56.72	56.87
3073	AMEX	DXJ	Tue, Sep 18, 2018	56.15	56.88	56.12	56.71
3072	AMEX	DXJ	Mon, Sep 17, 2018	55.39	55.46	55.02	55.02
3071	AMEX	DXJ	Fri, Sep 14, 2018	55.05	55.21	54.92	55.11
3070	AMEX	DXJ	Thu, Sep 13, 2018	54.32	54.48	54.24	54.31
3069	AMEX	DXJ	Wed, Sep 12, 2018	53.40	53.65	53.25	53.50
3068	AMEX	DXJ	Tue, Sep 11, 2018	53.43	53.79	53.43	53.74
3067	AMEX	DXJ	Mon, Sep 10, 2018	53.55	53.63	53.38	53.47
3066	AMEX	DXJ	Fri, Sep 7, 2018	53.27	53.48	53.02	53.24
3065	AMEX	DXJ	Thu, Sep 6, 2018	53.64	53.71	53.23	53.59
3064	AMEX	DXJ	Wed, Sep 5, 2018	53.85	53.96	53.63	53.74
3063	AMEX	DXJ	Tue, Sep 4, 2018	54.14	54.27	53.99	54.23
3062	AMEX	DXJ	Fri, Aug 31, 2018	54.70	54.88	54.59	54.82
3061	AMEX	DXJ	Thu, Aug 30, 2018	55.09	55.19	54.73	54.86
3060	AMEX	DXJ	Wed, Aug 29, 2018	55.38	55.74	55.34	55.68
3059	AMEX	DXJ	Tue, Aug 28, 2018	55.11	55.19	55.00	55.07
3058	AMEX	DXJ	Mon, Aug 27, 2018	54.79	55.11	54.77	55.08
3057	AMEX	DXJ	Fri, Aug 24, 2018	54.25	54.34	54.20	54.25
3056	AMEX	DXJ	Thu, Aug 23, 2018	54.00	54.37	53.98	54.27
3055	AMEX	DXJ	Wed, Aug 22, 2018	54.26	54.47	54.23	54.28
3054	AMEX	DXJ	Tue, Aug 21, 2018	53.78	53.96	53.75	53.83
3053	AMEX	DXJ	Mon, Aug 20, 2018	53.67	53.79	53.62	53.69
3052	AMEX	DXJ	Fri, Aug 17, 2018	53.51	53.91	53.40	53.72
3051	AMEX	DXJ	Thu, Aug 16, 2018	53.40	53.83	53.36	53.67
3050	AMEX	DXJ	Wed, Aug 15, 2018	53.28	53.35	52.80	53.12
3049	AMEX	DXJ	Tue, Aug 14, 2018	53.94	54.17	53.74	54.11
3048	AMEX	DXJ	Mon, Aug 13, 2018	53.85	54.01	53.62	53.76
3047	AMEX	DXJ	Fri, Aug 10, 2018	54.41	54.46	54.02	54.26
3046	AMEX	DXJ	Thu, Aug 9, 2018	55.21	55.29	55.11	55.18
3045	AMEX	DXJ	Wed, Aug 8, 2018	55.31	55.39	55.23	55.32
3044	AMEX	DXJ	Tue, Aug 7, 2018	55.46	55.59	55.42	55.54
3043	AMEX	DXJ	Mon, Aug 6, 2018	55.03	55.20	55.00	55.12
3042	AMEX	DXJ	Fri, Aug 3, 2018	55.31	55.52	55.16	55.52
3041	AMEX	DXJ	Thu, Aug 2, 2018	55.44	55.80	55.37	55.75
3040	AMEX	DXJ	Wed, Aug 1, 2018	56.18	56.29	55.80	55.94
3039	AMEX	DXJ	Tue, Jul 31, 2018	55.61	55.90	55.55	55.60
3038	AMEX	DXJ	Mon, Jul 30, 2018	55.94	56.00	55.62	55.66
3037	AMEX	DXJ	Fri, Jul 27, 2018	55.91	56.11	55.73	55.85
3036	AMEX	DXJ	Thu, Jul 26, 2018	55.69	55.89	55.68	55.71
3035	AMEX	DXJ	Wed, Jul 25, 2018	55.17	55.62	55.05	55.46
3034	AMEX	DXJ	Tue, Jul 24, 2018	55.20	55.29	55.01	55.12
3033	AMEX	DXJ	Mon, Jul 23, 2018	54.81	54.94	54.74	54.84
3032	AMEX	DXJ	Fri, Jul 20, 2018	54.51	54.73	54.45	54.58
3031	AMEX	DXJ	Thu, Jul 19, 2018	55.06	55.15	54.80	54.97
3030	AMEX	DXJ	Wed, Jul 18, 2018	54.96	55.12	54.89	54.99
3029	AMEX	DXJ	Tue, Jul 17, 2018	54.73	55.11	54.70	55.04
3028	AMEX	DXJ	Mon, Jul 16, 2018	54.41	54.47	54.26	54.31
3027	AMEX	DXJ	Fri, Jul 13, 2018	54.21	54.31	54.11	54.25
3026	AMEX	DXJ	Thu, Jul 12, 2018	53.79	53.92	53.68	53.85
3025	AMEX	DXJ	Wed, Jul 11, 2018	53.51	53.78	53.51	53.73
3024	AMEX	DXJ	Tue, Jul 10, 2018	54.10	54.23	54.04	54.18
3023	AMEX	DXJ	Mon, Jul 9, 2018	53.73	54.09	53.72	54.09
3022	AMEX	DXJ	Fri, Jul 6, 2018	53.00	53.36	52.96	53.21
3021	AMEX	DXJ	Thu, Jul 5, 2018	52.87	52.94	52.69	52.92
3020	AMEX	DXJ	Tue, Jul 3, 2018	53.30	53.35	52.92	52.93
3019	AMEX	DXJ	Mon, Jul 2, 2018	53.02	53.35	53.00	53.28
3018	AMEX	DXJ	Fri, Jun 29, 2018	54.09	54.29	53.97	53.98
3017	AMEX	DXJ	Thu, Jun 28, 2018	53.71	54.06	53.52	53.92
3016	AMEX	DXJ	Wed, Jun 27, 2018	54.07	54.28	53.58	53.59
3015	AMEX	DXJ	Tue, Jun 26, 2018	53.96	54.29	53.80	54.09
3014	AMEX	DXJ	Mon, Jun 25, 2018	53.85	53.88	53.25	53.68
3013	AMEX	DXJ	Fri, Jun 22, 2018	55.69	55.72	55.37	55.37
3012	AMEX	DXJ	Thu, Jun 21, 2018	55.38	55.46	55.02	55.16
3011	AMEX	DXJ	Wed, Jun 20, 2018	55.59	55.67	55.38	55.64
3010	AMEX	DXJ	Tue, Jun 19, 2018	55.36	55.54	55.18	55.49
3009	AMEX	DXJ	Mon, Jun 18, 2018	56.16	56.36	56.07	56.34
3008	AMEX	DXJ	Fri, Jun 15, 2018	56.77	56.84	56.51	56.80
3007	AMEX	DXJ	Thu, Jun 14, 2018	57.18	57.32	57.09	57.19
3006	AMEX	DXJ	Wed, Jun 13, 2018	57.36	57.41	57.11	57.13
3005	AMEX	DXJ	Tue, Jun 12, 2018	57.32	57.35	57.17	57.25
3004	AMEX	DXJ	Mon, Jun 11, 2018	57.48	57.73	57.44	57.59
3003	AMEX	DXJ	Fri, Jun 8, 2018	56.99	57.15	56.89	57.09
3002	AMEX	DXJ	Thu, Jun 7, 2018	57.47	57.55	57.02	57.12
3001	AMEX	DXJ	Wed, Jun 6, 2018	57.06	57.35	56.93	57.32
3000	AMEX	DXJ	Tue, Jun 5, 2018	56.82	56.91	56.65	56.81
2999	AMEX	DXJ	Mon, Jun 4, 2018	57.04	57.12	56.91	57.01
2998	AMEX	DXJ	Fri, Jun 1, 2018	56.36	56.50	56.27	56.40
2997	AMEX	DXJ	Thu, May 31, 2018	55.68	55.70	55.30	55.52
2996	AMEX	DXJ	Wed, May 30, 2018	55.72	56.09	55.65	56.02
2995	AMEX	DXJ	Tue, May 29, 2018	55.75	55.98	55.27	55.53
2994	AMEX	DXJ	Fri, May 25, 2018	56.49	56.58	56.34	56.52
2993	AMEX	DXJ	Thu, May 24, 2018	56.88	56.97	56.16	56.73
2992	AMEX	DXJ	Wed, May 23, 2018	57.48	57.65	57.35	57.65
2991	AMEX	DXJ	Tue, May 22, 2018	58.45	58.50	58.26	58.32
2990	AMEX	DXJ	Mon, May 21, 2018	58.53	58.61	58.48	58.55
2989	AMEX	DXJ	Fri, May 18, 2018	58.53	58.54	58.24	58.27
2988	AMEX	DXJ	Thu, May 17, 2018	58.47	58.65	58.34	58.48
2987	AMEX	DXJ	Wed, May 16, 2018	57.99	58.15	57.96	58.11
2986	AMEX	DXJ	Tue, May 15, 2018	57.95	58.01	57.85	57.94
2985	AMEX	DXJ	Mon, May 14, 2018	57.93	58.06	57.92	58.06
2984	AMEX	DXJ	Fri, May 11, 2018	57.60	57.74	57.59	57.71
2983	AMEX	DXJ	Thu, May 10, 2018	57.32	57.48	57.30	57.35
2982	AMEX	DXJ	Wed, May 9, 2018	57.04	57.24	56.97	57.20
2981	AMEX	DXJ	Tue, May 8, 2018	57.29	57.43	57.18	57.39
2980	AMEX	DXJ	Mon, May 7, 2018	57.19	57.32	57.04	57.18
2979	AMEX	DXJ	Fri, May 4, 2018	56.50	57.31	56.44	57.21
2978	AMEX	DXJ	Thu, May 3, 2018	56.82	56.98	56.31	56.86
2977	AMEX	DXJ	Wed, May 2, 2018	57.20	57.36	57.12	57.19
2976	AMEX	DXJ	Tue, May 1, 2018	57.20	57.58	57.14	57.55
2975	AMEX	DXJ	Mon, Apr 30, 2018	57.57	57.78	57.29	57.29
2974	AMEX	DXJ	Fri, Apr 27, 2018	57.53	57.57	57.22	57.29
2973	AMEX	DXJ	Thu, Apr 26, 2018	57.59	57.76	57.46	57.67
2972	AMEX	DXJ	Wed, Apr 25, 2018	57.33	57.51	57.13	57.45
2971	AMEX	DXJ	Tue, Apr 24, 2018	57.59	57.67	56.79	57.03
2970	AMEX	DXJ	Mon, Apr 23, 2018	57.01	57.24	56.94	57.24
2969	AMEX	DXJ	Fri, Apr 20, 2018	56.84	56.90	56.55	56.68
2968	AMEX	DXJ	Thu, Apr 19, 2018	56.67	56.77	56.49	56.71
2967	AMEX	DXJ	Wed, Apr 18, 2018	56.73	56.86	56.61	56.76
2966	AMEX	DXJ	Tue, Apr 17, 2018	56.29	56.54	56.22	56.41
2965	AMEX	DXJ	Mon, Apr 16, 2018	56.50	56.55	56.23	56.29
2964	AMEX	DXJ	Fri, Apr 13, 2018	56.54	56.58	56.09	56.28
2963	AMEX	DXJ	Thu, Apr 12, 2018	56.10	56.27	55.96	56.13
2962	AMEX	DXJ	Wed, Apr 11, 2018	56.07	56.39	56.05	56.07
2961	AMEX	DXJ	Tue, Apr 10, 2018	56.15	56.38	56.03	56.14
2960	AMEX	DXJ	Mon, Apr 9, 2018	55.71	56.05	55.43	55.47
2959	AMEX	DXJ	Fri, Apr 6, 2018	55.65	55.93	54.93	55.20
2958	AMEX	DXJ	Thu, Apr 5, 2018	56.09	56.54	55.97	56.41
2957	AMEX	DXJ	Wed, Apr 4, 2018	54.65	55.83	54.64	55.79
2956	AMEX	DXJ	Tue, Apr 3, 2018	55.50	55.79	55.18	55.74
2955	AMEX	DXJ	Mon, Apr 2, 2018	55.56	55.67	54.38	54.75
2954	AMEX	DXJ	Thu, Mar 29, 2018	55.68	56.39	55.55	56.01
2953	AMEX	DXJ	Wed, Mar 28, 2018	55.30	56.00	55.01	55.70
2952	AMEX	DXJ	Tue, Mar 27, 2018	55.21	55.31	54.05	54.20
2951	AMEX	DXJ	Mon, Mar 26, 2018	53.77	54.13	53.21	54.07
2950	AMEX	DXJ	Fri, Mar 23, 2018	53.97	54.09	52.86	52.91
2949	AMEX	DXJ	Thu, Mar 22, 2018	54.94	55.18	54.39	54.42
2948	AMEX	DXJ	Wed, Mar 21, 2018	55.40	55.94	55.31	55.40
2947	AMEX	DXJ	Tue, Mar 20, 2018	55.51	55.80	55.44	55.62
2946	AMEX	DXJ	Mon, Mar 19, 2018	55.56	55.57	54.50	55.03
2945	AMEX	DXJ	Fri, Mar 16, 2018	55.79	56.16	55.79	55.99
2944	AMEX	DXJ	Thu, Mar 15, 2018	56.40	56.56	56.06	56.41
2943	AMEX	DXJ	Wed, Mar 14, 2018	56.73	56.80	56.05	56.37
2942	AMEX	DXJ	Tue, Mar 13, 2018	56.95	57.07	56.16	56.26
2941	AMEX	DXJ	Mon, Mar 12, 2018	56.59	56.72	56.32	56.43
2940	AMEX	DXJ	Fri, Mar 9, 2018	56.02	56.42	55.86	56.39
2939	AMEX	DXJ	Thu, Mar 8, 2018	55.76	55.96	55.64	55.95
2938	AMEX	DXJ	Wed, Mar 7, 2018	55.28	55.67	55.10	55.57
2937	AMEX	DXJ	Tue, Mar 6, 2018	56.35	56.39	55.90	56.16
2936	AMEX	DXJ	Mon, Mar 5, 2018	54.84	55.99	54.77	55.89
2935	AMEX	DXJ	Fri, Mar 2, 2018	54.48	55.47	54.29	55.47
2934	AMEX	DXJ	Thu, Mar 1, 2018	56.49	56.86	55.11	55.16
2933	AMEX	DXJ	Wed, Feb 28, 2018	57.90	57.95	57.13	57.13
2932	AMEX	DXJ	Tue, Feb 27, 2018	58.48	58.63	58.00	58.00
2931	AMEX	DXJ	Mon, Feb 26, 2018	58.16	58.48	57.97	58.46
2930	AMEX	DXJ	Fri, Feb 23, 2018	57.32	57.71	57.14	57.71
2929	AMEX	DXJ	Thu, Feb 22, 2018	56.89	57.30	56.63	56.70
2928	AMEX	DXJ	Wed, Feb 21, 2018	57.43	57.78	57.04	57.07
2927	AMEX	DXJ	Tue, Feb 20, 2018	57.38	57.73	57.22	57.30
2926	AMEX	DXJ	Fri, Feb 16, 2018	57.01	57.37	56.98	57.31
2925	AMEX	DXJ	Thu, Feb 15, 2018	56.64	56.73	55.99	56.34
2924	AMEX	DXJ	Wed, Feb 14, 2018	55.36	56.58	55.33	56.51
2923	AMEX	DXJ	Tue, Feb 13, 2018	55.70	56.25	55.62	56.15
2922	AMEX	DXJ	Mon, Feb 12, 2018	56.96	57.67	56.67	57.45
2921	AMEX	DXJ	Fri, Feb 9, 2018	56.93	57.06	54.67	56.46
2920	AMEX	DXJ	Thu, Feb 8, 2018	58.10	58.21	55.86	55.87
2919	AMEX	DXJ	Wed, Feb 7, 2018	58.12	58.80	57.96	58.12
2918	AMEX	DXJ	Tue, Feb 6, 2018	57.49	58.89	57.47	58.79
2917	AMEX	DXJ	Mon, Feb 5, 2018	59.08	59.76	56.92	56.99
2916	AMEX	DXJ	Fri, Feb 2, 2018	61.09	61.22	60.40	60.40
2915	AMEX	DXJ	Thu, Feb 1, 2018	60.68	61.20	60.68	60.87
2914	AMEX	DXJ	Wed, Jan 31, 2018	60.43	60.72	60.27	60.39
2913	AMEX	DXJ	Tue, Jan 30, 2018	60.38	60.69	60.23	60.48
2912	AMEX	DXJ	Mon, Jan 29, 2018	61.34	61.52	61.26	61.34
2911	AMEX	DXJ	Fri, Jan 26, 2018	61.56	61.62	61.21	61.60
2910	AMEX	DXJ	Thu, Jan 25, 2018	61.54	61.56	61.04	61.42
2909	AMEX	DXJ	Wed, Jan 24, 2018	61.95	62.00	61.29	61.67
2908	AMEX	DXJ	Tue, Jan 23, 2018	62.38	62.51	62.22	62.38
2907	AMEX	DXJ	Mon, Jan 22, 2018	62.02	62.47	62.02	62.45
2906	AMEX	DXJ	Fri, Jan 19, 2018	62.20	62.25	61.92	62.11
2905	AMEX	DXJ	Thu, Jan 18, 2018	61.78	61.98	61.54	61.89
2904	AMEX	DXJ	Wed, Jan 17, 2018	62.05	62.78	62.01	62.63
2903	AMEX	DXJ	Tue, Jan 16, 2018	62.17	62.34	61.45	61.55
2902	AMEX	DXJ	Fri, Jan 12, 2018	61.79	62.17	61.61	62.15
2901	AMEX	DXJ	Thu, Jan 11, 2018	61.64	61.89	61.54	61.88
2900	AMEX	DXJ	Wed, Jan 10, 2018	61.54	61.64	61.32	61.39
2899	AMEX	DXJ	Tue, Jan 9, 2018	61.75	61.78	61.51	61.74
2898	AMEX	DXJ	Mon, Jan 8, 2018	61.80	62.00	61.70	61.99
2897	AMEX	DXJ	Fri, Jan 5, 2018	61.58	61.66	61.42	61.63
2896	AMEX	DXJ	Thu, Jan 4, 2018	61.08	61.43	61.08	61.27
2895	AMEX	DXJ	Wed, Jan 3, 2018	59.73	60.45	59.70	60.42
2894	AMEX	DXJ	Tue, Jan 2, 2018	59.18	59.50	59.09	59.46
2893	AMEX	DXJ	Fri, Dec 29, 2017	59.45	59.52	59.31	59.33
2892	AMEX	DXJ	Thu, Dec 28, 2017	59.36	59.40	59.24	59.27
2891	AMEX	DXJ	Wed, Dec 27, 2017	59.53	59.67	59.43	59.49
2890	AMEX	DXJ	Tue, Dec 26, 2017	59.38	59.48	59.29	59.42
2889	AMEX	DXJ	Fri, Dec 22, 2017	60.02	60.11	59.93	59.59
2888	AMEX	DXJ	Thu, Dec 21, 2017	59.94	60.11	59.73	59.75
2887	AMEX	DXJ	Wed, Dec 20, 2017	59.83	59.86	59.56	59.74
2886	AMEX	DXJ	Tue, Dec 19, 2017	59.34	59.40	59.19	59.20
2885	AMEX	DXJ	Mon, Dec 18, 2017	59.28	59.44	59.22	59.41
2884	AMEX	DXJ	Fri, Dec 15, 2017	58.43	58.72	58.41	58.57
2883	AMEX	DXJ	Thu, Dec 14, 2017	58.66	58.72	58.24	58.35
2882	AMEX	DXJ	Wed, Dec 13, 2017	58.78	59.05	58.63	58.68
2881	AMEX	DXJ	Tue, Dec 12, 2017	59.00	59.27	58.97	59.05
2880	AMEX	DXJ	Mon, Dec 11, 2017	58.68	58.87	58.62	58.85
2879	AMEX	DXJ	Fri, Dec 8, 2017	58.44	58.61	58.34	58.57
2878	AMEX	DXJ	Thu, Dec 7, 2017	57.84	58.24	57.74	58.12
2877	AMEX	DXJ	Wed, Dec 6, 2017	57.35	57.71	57.30	57.42
2876	AMEX	DXJ	Tue, Dec 5, 2017	58.05	58.23	57.81	57.83
2875	AMEX	DXJ	Mon, Dec 4, 2017	58.29	58.41	57.64	57.64
2874	AMEX	DXJ	Fri, Dec 1, 2017	58.34	58.50	57.36	58.02
2873	AMEX	DXJ	Thu, Nov 30, 2017	58.48	58.81	58.23	58.61
2872	AMEX	DXJ	Wed, Nov 29, 2017	58.40	58.49	57.95	58.21
2871	AMEX	DXJ	Tue, Nov 28, 2017	57.74	58.09	57.71	58.06
2870	AMEX	DXJ	Mon, Nov 27, 2017	57.76	57.92	57.57	57.65
2869	AMEX	DXJ	Fri, Nov 24, 2017	58.14	58.20	58.09	58.17
2868	AMEX	DXJ	Wed, Nov 22, 2017	57.97	58.03	57.43	57.54
2867	AMEX	DXJ	Tue, Nov 21, 2017	57.94	58.19	57.89	58.17
2866	AMEX	DXJ	Mon, Nov 20, 2017	57.44	57.77	57.40	57.70
2865	AMEX	DXJ	Fri, Nov 17, 2017	57.40	57.45	57.04	57.08
2864	AMEX	DXJ	Thu, Nov 16, 2017	57.65	58.04	57.49	57.94
2863	AMEX	DXJ	Wed, Nov 15, 2017	56.46	57.15	56.32	56.90
2862	AMEX	DXJ	Tue, Nov 14, 2017	57.80	57.95	57.54	57.64
2861	AMEX	DXJ	Mon, Nov 13, 2017	57.44	58.08	57.38	57.94
2860	AMEX	DXJ	Fri, Nov 10, 2017	58.14	58.30	57.99	58.16
2859	AMEX	DXJ	Thu, Nov 9, 2017	58.48	58.62	57.80	58.53
2858	AMEX	DXJ	Wed, Nov 8, 2017	59.27	59.55	59.18	59.43
2857	AMEX	DXJ	Tue, Nov 7, 2017	59.08	59.17	58.88	59.10
2856	AMEX	DXJ	Mon, Nov 6, 2017	58.54	58.60	58.36	58.54
2855	AMEX	DXJ	Fri, Nov 3, 2017	58.60	58.81	58.47	58.75
2854	AMEX	DXJ	Thu, Nov 2, 2017	58.50	58.60	58.06	58.55
2853	AMEX	DXJ	Wed, Nov 1, 2017	58.74	58.79	58.46	58.67
2852	AMEX	DXJ	Tue, Oct 31, 2017	57.81	58.10	57.71	58.07
2851	AMEX	DXJ	Mon, Oct 30, 2017	57.75	57.78	57.51	57.64
2850	AMEX	DXJ	Fri, Oct 27, 2017	58.00	58.02	57.84	57.95
2849	AMEX	DXJ	Thu, Oct 26, 2017	57.52	57.76	57.51	57.68
2848	AMEX	DXJ	Wed, Oct 25, 2017	57.40	57.48	56.87	57.18
2847	AMEX	DXJ	Tue, Oct 24, 2017	57.47	57.71	57.41	57.65
2846	AMEX	DXJ	Mon, Oct 23, 2017	57.22	57.25	56.72	56.77
2845	AMEX	DXJ	Fri, Oct 20, 2017	56.50	56.77	56.47	56.74
2844	AMEX	DXJ	Thu, Oct 19, 2017	55.89	56.12	55.74	56.09
2843	AMEX	DXJ	Wed, Oct 18, 2017	56.29	56.42	56.26	56.41
2842	AMEX	DXJ	Tue, Oct 17, 2017	56.11	56.18	56.02	56.16
2841	AMEX	DXJ	Mon, Oct 16, 2017	55.93	56.21	55.91	56.18
2840	AMEX	DXJ	Fri, Oct 13, 2017	55.66	55.80	55.58	55.77
2839	AMEX	DXJ	Thu, Oct 12, 2017	55.42	55.51	55.31	55.36
2838	AMEX	DXJ	Wed, Oct 11, 2017	55.32	55.64	55.30	55.52
2837	AMEX	DXJ	Tue, Oct 10, 2017	55.24	55.34	55.09	55.33
2836	AMEX	DXJ	Mon, Oct 9, 2017	55.24	55.25	55.00	55.05
2835	AMEX	DXJ	Fri, Oct 6, 2017	55.19	55.30	54.93	55.01
2834	AMEX	DXJ	Thu, Oct 5, 2017	54.91	55.11	54.88	55.09
2833	AMEX	DXJ	Wed, Oct 4, 2017	55.04	55.20	55.00	55.14
2832	AMEX	DXJ	Tue, Oct 3, 2017	55.00	55.25	54.96	55.25
2831	AMEX	DXJ	Mon, Oct 2, 2017	54.60	54.89	54.60	54.88
2830	AMEX	DXJ	Fri, Sep 29, 2017	54.65	54.80	54.65	54.70
2829	AMEX	DXJ	Thu, Sep 28, 2017	54.69	54.83	54.65	54.78
2828	AMEX	DXJ	Wed, Sep 27, 2017	54.75	54.93	54.54	54.86
2827	AMEX	DXJ	Tue, Sep 26, 2017	54.32	54.43	54.25	54.40
2826	AMEX	DXJ	Mon, Sep 25, 2017	54.29	54.40	53.93	54.07
2825	AMEX	DXJ	Fri, Sep 22, 2017	54.15	54.23	54.11	54.14
2824	AMEX	DXJ	Thu, Sep 21, 2017	54.38	54.46	54.18	54.41
2823	AMEX	DXJ	Wed, Sep 20, 2017	54.09	54.55	54.07	54.48
2822	AMEX	DXJ	Tue, Sep 19, 2017	53.95	54.13	53.92	54.10
2821	AMEX	DXJ	Mon, Sep 18, 2017	53.73	53.84	53.67	53.77
2820	AMEX	DXJ	Fri, Sep 15, 2017	53.23	53.43	53.12	53.38
2819	AMEX	DXJ	Thu, Sep 14, 2017	52.88	53.10	52.82	53.01
2818	AMEX	DXJ	Wed, Sep 13, 2017	52.85	53.07	52.83	53.03
2817	AMEX	DXJ	Tue, Sep 12, 2017	52.80	52.90	52.70	52.89
2816	AMEX	DXJ	Mon, Sep 11, 2017	52.23	52.52	52.19	52.52
2815	AMEX	DXJ	Fri, Sep 8, 2017	51.35	51.50	51.23	51.34
2814	AMEX	DXJ	Thu, Sep 7, 2017	51.75	51.81	51.30	51.46
2813	AMEX	DXJ	Wed, Sep 6, 2017	51.48	51.70	51.35	51.63
2812	AMEX	DXJ	Tue, Sep 5, 2017	51.38	51.47	50.93	51.17
2811	AMEX	DXJ	Fri, Sep 1, 2017	52.07	52.24	52.04	52.12
2810	AMEX	DXJ	Thu, Aug 31, 2017	52.14	52.25	52.03	52.06
2809	AMEX	DXJ	Wed, Aug 30, 2017	51.62	51.84	51.61	51.80
2808	AMEX	DXJ	Tue, Aug 29, 2017	50.99	51.66	50.95	51.62
2807	AMEX	DXJ	Mon, Aug 28, 2017	51.49	51.50	51.31	51.40
2806	AMEX	DXJ	Fri, Aug 25, 2017	51.54	51.62	51.32	51.38
2805	AMEX	DXJ	Thu, Aug 24, 2017	51.30	51.32	51.10	51.31
2804	AMEX	DXJ	Wed, Aug 23, 2017	51.23	51.38	51.21	51.25
2803	AMEX	DXJ	Tue, Aug 22, 2017	51.28	51.63	51.26	51.60
2802	AMEX	DXJ	Mon, Aug 21, 2017	51.07	51.18	50.93	51.07
2801	AMEX	DXJ	Fri, Aug 18, 2017	51.19	51.74	51.07	51.42
2800	AMEX	DXJ	Thu, Aug 17, 2017	51.92	51.98	51.33	51.33
2799	AMEX	DXJ	Wed, Aug 16, 2017	52.23	52.27	51.96	52.03
2798	AMEX	DXJ	Tue, Aug 15, 2017	52.22	52.25	51.89	51.97
2797	AMEX	DXJ	Mon, Aug 14, 2017	51.50	51.67	51.46	51.66
2796	AMEX	DXJ	Fri, Aug 11, 2017	51.10	51.15	50.80	50.85
2795	AMEX	DXJ	Thu, Aug 10, 2017	51.91	51.91	50.97	51.00
2794	AMEX	DXJ	Wed, Aug 9, 2017	52.07	52.18	52.02	52.17
2793	AMEX	DXJ	Tue, Aug 8, 2017	52.61	52.89	52.58	52.64
2792	AMEX	DXJ	Mon, Aug 7, 2017	52.79	52.86	52.78	52.86
2791	AMEX	DXJ	Fri, Aug 4, 2017	52.79	52.90	52.76	52.82
2790	AMEX	DXJ	Thu, Aug 3, 2017	52.63	52.64	52.49	52.50
2789	AMEX	DXJ	Wed, Aug 2, 2017	52.74	52.82	52.57	52.73
2788	AMEX	DXJ	Tue, Aug 1, 2017	52.68	52.70	52.49	52.51
2787	AMEX	DXJ	Mon, Jul 31, 2017	52.40	52.42	52.24	52.30
2786	AMEX	DXJ	Fri, Jul 28, 2017	52.36	52.36	52.16	52.20
2785	AMEX	DXJ	Thu, Jul 27, 2017	52.60	52.70	52.22	52.42
2784	AMEX	DXJ	Wed, Jul 26, 2017	52.51	52.58	52.21	52.27
2783	AMEX	DXJ	Tue, Jul 25, 2017	52.28	52.55	52.24	52.51
2782	AMEX	DXJ	Mon, Jul 24, 2017	52.08	52.23	52.00	52.23
2781	AMEX	DXJ	Fri, Jul 21, 2017	52.30	52.35	52.22	52.32
2780	AMEX	DXJ	Thu, Jul 20, 2017	52.65	52.71	52.43	52.64
2779	AMEX	DXJ	Wed, Jul 19, 2017	52.22	52.39	52.21	52.36
2778	AMEX	DXJ	Tue, Jul 18, 2017	52.19	52.33	52.12	52.31
2777	AMEX	DXJ	Mon, Jul 17, 2017	52.37	52.60	52.31	52.38
2776	AMEX	DXJ	Fri, Jul 14, 2017	52.37	52.46	52.31	52.38
2775	AMEX	DXJ	Thu, Jul 13, 2017	52.47	52.61	52.47	52.60
2774	AMEX	DXJ	Wed, Jul 12, 2017	52.50	52.71	52.46	52.61
2773	AMEX	DXJ	Tue, Jul 11, 2017	52.55	52.65	52.37	52.50
2772	AMEX	DXJ	Mon, Jul 10, 2017	52.35	52.44	52.26	52.32
2771	AMEX	DXJ	Fri, Jul 7, 2017	52.13	52.42	52.05	52.31
2770	AMEX	DXJ	Thu, Jul 6, 2017	51.91	52.01	51.79	51.91
2769	AMEX	DXJ	Wed, Jul 5, 2017	52.38	52.49	52.15	52.37
2768	AMEX	DXJ	Mon, Jul 3, 2017	52.25	52.40	52.21	52.25
2767	AMEX	DXJ	Fri, Jun 30, 2017	51.88	52.01	51.76	52.00
2766	AMEX	DXJ	Thu, Jun 29, 2017	52.16	52.18	51.15	51.48
2765	AMEX	DXJ	Wed, Jun 28, 2017	51.71	52.03	51.66	52.01
2764	AMEX	DXJ	Tue, Jun 27, 2017	51.68	51.75	51.53	51.60
2763	AMEX	DXJ	Mon, Jun 26, 2017	51.48	51.60	51.40	51.52
2762	AMEX	DXJ	Fri, Jun 23, 2017	52.03	52.16	52.01	52.14
2761	AMEX	DXJ	Thu, Jun 22, 2017	52.08	52.19	52.00	52.10
2760	AMEX	DXJ	Wed, Jun 21, 2017	52.13	52.19	51.96	52.02
2759	AMEX	DXJ	Tue, Jun 20, 2017	52.23	52.34	52.10	52.15
2758	AMEX	DXJ	Mon, Jun 19, 2017	51.98	52.16	51.98	52.14
2757	AMEX	DXJ	Fri, Jun 16, 2017	51.78	51.83	51.53	51.77
2756	AMEX	DXJ	Thu, Jun 15, 2017	51.16	51.62	51.07	51.61
2755	AMEX	DXJ	Wed, Jun 14, 2017	51.71	51.78	51.31	51.69
2754	AMEX	DXJ	Tue, Jun 13, 2017	52.01	52.07	51.89	52.03
2753	AMEX	DXJ	Mon, Jun 12, 2017	51.70	51.81	51.56	51.76
2752	AMEX	DXJ	Fri, Jun 9, 2017	51.96	52.16	51.58	51.75
2751	AMEX	DXJ	Thu, Jun 8, 2017	52.08	52.18	51.97	52.09
2750	AMEX	DXJ	Wed, Jun 7, 2017	51.88	52.02	51.76	52.02
2749	AMEX	DXJ	Tue, Jun 6, 2017	51.69	51.81	51.59	51.69
2748	AMEX	DXJ	Mon, Jun 5, 2017	52.23	52.28	52.17	52.24
2747	AMEX	DXJ	Fri, Jun 2, 2017	52.35	52.56	52.27	52.52
2746	AMEX	DXJ	Thu, Jun 1, 2017	51.70	51.74	51.52	51.71
2745	AMEX	DXJ	Wed, May 31, 2017	51.12	51.14	50.81	50.99
2744	AMEX	DXJ	Tue, May 30, 2017	51.13	51.19	50.97	50.98
2743	AMEX	DXJ	Fri, May 26, 2017	51.08	51.20	51.00	51.18
2742	AMEX	DXJ	Thu, May 25, 2017	51.45	51.59	51.39	51.48
2741	AMEX	DXJ	Wed, May 24, 2017	51.52	51.59	51.33	51.43
2740	AMEX	DXJ	Tue, May 23, 2017	51.36	51.66	51.24	51.61
2739	AMEX	DXJ	Mon, May 22, 2017	51.27	51.33	51.13	51.28
2738	AMEX	DXJ	Fri, May 19, 2017	51.18	51.55	51.18	51.35
2737	AMEX	DXJ	Thu, May 18, 2017	50.44	51.16	50.34	51.02
2736	AMEX	DXJ	Wed, May 17, 2017	51.19	51.33	50.60	50.63
2735	AMEX	DXJ	Tue, May 16, 2017	52.22	52.29	51.78	51.90
2734	AMEX	DXJ	Mon, May 15, 2017	52.04	52.27	52.04	52.18
2733	AMEX	DXJ	Fri, May 12, 2017	52.13	52.18	52.02	52.15
2732	AMEX	DXJ	Thu, May 11, 2017	52.38	52.47	52.15	52.35
2731	AMEX	DXJ	Wed, May 10, 2017	52.43	52.65	52.42	52.64
2730	AMEX	DXJ	Tue, May 9, 2017	52.79	52.92	52.55	52.68
2729	AMEX	DXJ	Mon, May 8, 2017	52.48	52.77	52.45	52.76
2728	AMEX	DXJ	Fri, May 5, 2017	52.24	52.53	52.21	52.51
2727	AMEX	DXJ	Thu, May 4, 2017	52.13	52.24	51.89	52.15
2726	AMEX	DXJ	Wed, May 3, 2017	51.75	52.18	51.65	52.08
2725	AMEX	DXJ	Tue, May 2, 2017	51.75	51.85	51.67	51.69
2724	AMEX	DXJ	Mon, May 1, 2017	51.25	51.49	51.19	51.44
2723	AMEX	DXJ	Fri, Apr 28, 2017	51.13	51.19	51.05	51.07
2722	AMEX	DXJ	Thu, Apr 27, 2017	51.33	51.41	51.08	51.22
2721	AMEX	DXJ	Wed, Apr 26, 2017	51.21	51.43	51.00	51.01
2720	AMEX	DXJ	Tue, Apr 25, 2017	50.62	50.92	50.62	50.79
2719	AMEX	DXJ	Mon, Apr 24, 2017	50.00	50.08	49.72	49.81
2718	AMEX	DXJ	Fri, Apr 21, 2017	49.17	49.30	49.05	49.21
2717	AMEX	DXJ	Thu, Apr 20, 2017	48.79	49.11	48.79	49.00
2716	AMEX	DXJ	Wed, Apr 19, 2017	48.45	48.62	48.17	48.24
2715	AMEX	DXJ	Tue, Apr 18, 2017	48.12	48.28	47.86	48.05
2714	AMEX	DXJ	Mon, Apr 17, 2017	48.13	48.51	48.02	48.44
2713	AMEX	DXJ	Thu, Apr 13, 2017	48.23	48.28	47.98	47.99
2712	AMEX	DXJ	Wed, Apr 12, 2017	48.75	48.90	48.57	48.62
2711	AMEX	DXJ	Tue, Apr 11, 2017	49.30	49.38	48.86	49.13
2710	AMEX	DXJ	Mon, Apr 10, 2017	49.67	49.75	49.44	49.54
2709	AMEX	DXJ	Fri, Apr 7, 2017	49.57	49.88	49.39	49.71
2708	AMEX	DXJ	Thu, Apr 6, 2017	49.37	49.62	49.28	49.52
2707	AMEX	DXJ	Wed, Apr 5, 2017	50.21	50.38	49.68	49.68
2706	AMEX	DXJ	Tue, Apr 4, 2017	50.03	50.26	49.86	50.21
2705	AMEX	DXJ	Mon, Apr 3, 2017	50.62	50.66	50.23	50.52
2704	AMEX	DXJ	Fri, Mar 31, 2017	50.51	50.66	50.49	50.62
2703	AMEX	DXJ	Thu, Mar 30, 2017	51.01	51.38	50.97	51.35
2702	AMEX	DXJ	Wed, Mar 29, 2017	51.01	51.16	50.93	51.11
2701	AMEX	DXJ	Tue, Mar 28, 2017	50.60	51.40	50.57	51.31
2700	AMEX	DXJ	Mon, Mar 27, 2017	50.01	50.63	50.00	50.58
2699	AMEX	DXJ	Fri, Mar 24, 2017	50.77	50.89	50.50	50.75
2698	AMEX	DXJ	Thu, Mar 23, 2017	50.17	50.63	50.09	50.40
2697	AMEX	DXJ	Wed, Mar 22, 2017	50.27	50.48	50.06	50.43
2696	AMEX	DXJ	Tue, Mar 21, 2017	51.70	51.76	50.69	50.77
2695	AMEX	DXJ	Mon, Mar 20, 2017	51.63	51.78	51.41	51.50
2694	AMEX	DXJ	Fri, Mar 17, 2017	51.80	51.89	51.49	51.56
2693	AMEX	DXJ	Thu, Mar 16, 2017	52.12	52.18	51.73	51.77
2692	AMEX	DXJ	Wed, Mar 15, 2017	52.13	52.19	51.81	51.86
2691	AMEX	DXJ	Tue, Mar 14, 2017	52.15	52.18	51.88	51.96
2690	AMEX	DXJ	Mon, Mar 13, 2017	52.28	52.38	52.21	52.38
2689	AMEX	DXJ	Fri, Mar 10, 2017	52.25	52.33	52.02	52.14
2688	AMEX	DXJ	Thu, Mar 9, 2017	51.64	51.86	51.64	51.84
2687	AMEX	DXJ	Wed, Mar 8, 2017	51.75	51.82	51.49	51.55
2686	AMEX	DXJ	Tue, Mar 7, 2017	51.63	51.72	51.54	51.60
2685	AMEX	DXJ	Mon, Mar 6, 2017	51.47	51.67	51.45	51.58
2684	AMEX	DXJ	Fri, Mar 3, 2017	51.85	51.98	51.62	51.62
2683	AMEX	DXJ	Thu, Mar 2, 2017	52.12	52.21	51.88	51.92
2682	AMEX	DXJ	Wed, Mar 1, 2017	51.97	52.18	51.93	52.10
2681	AMEX	DXJ	Tue, Feb 28, 2017	50.64	50.80	50.41	50.71
2680	AMEX	DXJ	Mon, Feb 27, 2017	50.67	51.09	50.61	51.02
2679	AMEX	DXJ	Fri, Feb 24, 2017	50.86	51.05	50.71	50.90
2678	AMEX	DXJ	Thu, Feb 23, 2017	51.53	51.59	51.23	51.43
2677	AMEX	DXJ	Wed, Feb 22, 2017	51.55	51.84	51.51	51.66
2676	AMEX	DXJ	Tue, Feb 21, 2017	51.75	51.91	51.68	51.88
2675	AMEX	DXJ	Fri, Feb 17, 2017	50.78	51.03	50.74	51.01
2674	AMEX	DXJ	Thu, Feb 16, 2017	51.28	51.41	51.02	51.21
2673	AMEX	DXJ	Wed, Feb 15, 2017	51.57	51.65	51.32	51.51
2672	AMEX	DXJ	Tue, Feb 14, 2017	51.06	51.69	51.00	51.67
2671	AMEX	DXJ	Mon, Feb 13, 2017	51.53	51.65	51.51	51.53
2670	AMEX	DXJ	Fri, Feb 10, 2017	51.11	51.14	50.84	51.09
2669	AMEX	DXJ	Thu, Feb 9, 2017	50.03	50.81	49.96	50.68
2668	AMEX	DXJ	Wed, Feb 8, 2017	50.17	50.25	49.99	50.19
2667	AMEX	DXJ	Tue, Feb 7, 2017	50.11	50.23	49.88	50.16
2666	AMEX	DXJ	Mon, Feb 6, 2017	49.89	50.06	49.66	49.84
2665	AMEX	DXJ	Fri, Feb 3, 2017	50.15	50.48	50.07	50.41
2664	AMEX	DXJ	Thu, Feb 2, 2017	49.76	50.14	49.66	50.13
2663	AMEX	DXJ	Wed, Feb 1, 2017	50.54	50.63	50.16	50.20
2662	AMEX	DXJ	Tue, Jan 31, 2017	49.79	49.88	49.35	49.87
2661	AMEX	DXJ	Mon, Jan 30, 2017	50.71	50.71	50.08	50.30
2660	AMEX	DXJ	Fri, Jan 27, 2017	51.30	51.32	51.08	51.14
2659	AMEX	DXJ	Thu, Jan 26, 2017	51.50	51.61	51.34	51.40
2658	AMEX	DXJ	Wed, Jan 25, 2017	50.63	50.84	50.54	50.62
2657	AMEX	DXJ	Tue, Jan 24, 2017	49.77	50.37	49.66	50.28
2656	AMEX	DXJ	Mon, Jan 23, 2017	49.93	50.15	49.54	49.87
2655	AMEX	DXJ	Fri, Jan 20, 2017	50.65	50.79	50.16	50.39
2654	AMEX	DXJ	Thu, Jan 19, 2017	50.38	50.52	50.01	50.10
2653	AMEX	DXJ	Wed, Jan 18, 2017	49.49	50.03	49.34	50.00
2652	AMEX	DXJ	Tue, Jan 17, 2017	49.30	49.51	49.12	49.18
2651	AMEX	DXJ	Fri, Jan 13, 2017	50.61	50.85	50.46	50.67
2650	AMEX	DXJ	Thu, Jan 12, 2017	50.23	50.44	49.66	50.40
2649	AMEX	DXJ	Wed, Jan 11, 2017	50.81	51.25	50.15	50.72
2648	AMEX	DXJ	Tue, Jan 10, 2017	50.56	50.64	50.36	50.43
2647	AMEX	DXJ	Mon, Jan 9, 2017	50.89	50.95	50.67	50.78
2646	AMEX	DXJ	Fri, Jan 6, 2017	50.94	51.28	50.80	51.19
2645	AMEX	DXJ	Thu, Jan 5, 2017	50.88	50.95	50.52	50.64
2644	AMEX	DXJ	Wed, Jan 4, 2017	51.09	51.35	50.90	51.32
2643	AMEX	DXJ	Tue, Jan 3, 2017	50.46	50.65	50.00	50.41
2642	AMEX	DXJ	Fri, Dec 30, 2016	49.79	49.80	49.46	49.54
2641	AMEX	DXJ	Thu, Dec 29, 2016	49.55	49.68	49.23	49.42
2640	AMEX	DXJ	Wed, Dec 28, 2016	50.68	50.69	50.24	50.29
2639	AMEX	DXJ	Tue, Dec 27, 2016	50.46	50.57	50.37	50.43
2638	AMEX	DXJ	Fri, Dec 23, 2016	50.65	50.78	50.64	50.76
2637	AMEX	DXJ	Thu, Dec 22, 2016	51.17	51.27	51.04	50.77
2636	AMEX	DXJ	Wed, Dec 21, 2016	51.06	51.32	50.99	51.17
2635	AMEX	DXJ	Tue, Dec 20, 2016	51.50	51.66	51.44	51.52
2634	AMEX	DXJ	Mon, Dec 19, 2016	51.12	51.25	50.94	51.12
2633	AMEX	DXJ	Fri, Dec 16, 2016	51.46	51.50	51.07	51.23
2632	AMEX	DXJ	Thu, Dec 15, 2016	51.52	51.82	51.45	51.64
2631	AMEX	DXJ	Wed, Dec 14, 2016	50.67	51.41	50.63	51.21
2630	AMEX	DXJ	Tue, Dec 13, 2016	50.93	51.11	50.89	51.03
2629	AMEX	DXJ	Mon, Dec 12, 2016	50.98	51.07	50.41	50.45
2628	AMEX	DXJ	Fri, Dec 9, 2016	51.18	51.52	51.10	51.46
2627	AMEX	DXJ	Thu, Dec 8, 2016	50.45	50.83	50.45	50.69
2626	AMEX	DXJ	Wed, Dec 7, 2016	49.63	50.10	49.54	49.99
2625	AMEX	DXJ	Tue, Dec 6, 2016	49.19	49.49	49.10	49.36
2624	AMEX	DXJ	Mon, Dec 5, 2016	49.05	49.45	48.84	49.01
2623	AMEX	DXJ	Fri, Dec 2, 2016	48.62	48.83	48.62	48.77
2622	AMEX	DXJ	Thu, Dec 1, 2016	49.07	49.14	48.57	48.61
2621	AMEX	DXJ	Wed, Nov 30, 2016	48.88	49.24	48.83	49.20
2620	AMEX	DXJ	Tue, Nov 29, 2016	48.50	48.65	48.36	48.43
2619	AMEX	DXJ	Mon, Nov 28, 2016	48.25	48.36	48.06	48.15
2618	AMEX	DXJ	Fri, Nov 25, 2016	48.07	48.19	48.00	48.15
2617	AMEX	DXJ	Wed, Nov 23, 2016	47.97	48.46	47.94	48.40
2616	AMEX	DXJ	Tue, Nov 22, 2016	47.64	47.80	47.57	47.76
2615	AMEX	DXJ	Mon, Nov 21, 2016	47.45	47.71	47.38	47.68
2614	AMEX	DXJ	Fri, Nov 18, 2016	47.12	47.35	47.04	47.29
2613	AMEX	DXJ	Thu, Nov 17, 2016	47.04	47.64	46.97	47.64
2612	AMEX	DXJ	Wed, Nov 16, 2016	46.86	47.04	46.58	46.59
2611	AMEX	DXJ	Tue, Nov 15, 2016	46.56	47.01	46.53	46.95
2610	AMEX	DXJ	Mon, Nov 14, 2016	46.02	46.55	46.02	46.54
2609	AMEX	DXJ	Fri, Nov 11, 2016	45.24	45.56	45.23	45.53
2608	AMEX	DXJ	Thu, Nov 10, 2016	45.19	45.50	44.77	45.28
2607	AMEX	DXJ	Wed, Nov 9, 2016	43.67	44.84	43.63	44.65
2606	AMEX	DXJ	Tue, Nov 8, 2016	44.47	44.94	44.41	44.73
2605	AMEX	DXJ	Mon, Nov 7, 2016	44.34	44.51	44.31	44.51
2604	AMEX	DXJ	Fri, Nov 4, 2016	43.39	43.63	43.35	43.38
2603	AMEX	DXJ	Thu, Nov 3, 2016	44.08	44.12	43.75	43.82
2602	AMEX	DXJ	Wed, Nov 2, 2016	44.09	44.21	43.76	43.91
2601	AMEX	DXJ	Tue, Nov 1, 2016	45.08	45.13	44.32	44.48
2600	AMEX	DXJ	Mon, Oct 31, 2016	45.20	45.31	45.14	45.15
2599	AMEX	DXJ	Fri, Oct 28, 2016	45.06	45.27	44.84	45.01
2598	AMEX	DXJ	Thu, Oct 27, 2016	44.86	45.14	44.83	45.05
2597	AMEX	DXJ	Wed, Oct 26, 2016	44.55	44.83	44.55	44.75
2596	AMEX	DXJ	Tue, Oct 25, 2016	44.83	44.92	44.66	44.70
2595	AMEX	DXJ	Mon, Oct 24, 2016	44.65	44.75	44.62	44.74
2594	AMEX	DXJ	Fri, Oct 21, 2016	44.14	44.57	44.12	44.53
2593	AMEX	DXJ	Thu, Oct 20, 2016	44.19	44.53	44.19	44.44
2592	AMEX	DXJ	Wed, Oct 19, 2016	43.94	44.00	43.83	43.93
2591	AMEX	DXJ	Tue, Oct 18, 2016	44.08	44.14	43.97	43.97
2590	AMEX	DXJ	Mon, Oct 17, 2016	43.87	43.94	43.70	43.75
2589	AMEX	DXJ	Fri, Oct 14, 2016	43.91	43.98	43.71	43.77
2588	AMEX	DXJ	Thu, Oct 13, 2016	43.37	43.58	43.22	43.54
2587	AMEX	DXJ	Wed, Oct 12, 2016	43.74	44.01	43.68	43.91
2586	AMEX	DXJ	Tue, Oct 11, 2016	43.96	44.01	43.50	43.70
2585	AMEX	DXJ	Mon, Oct 10, 2016	44.02	44.29	44.02	44.19
2584	AMEX	DXJ	Fri, Oct 7, 2016	43.74	43.80	43.58	43.68
2583	AMEX	DXJ	Thu, Oct 6, 2016	43.94	44.02	43.88	44.01
2582	AMEX	DXJ	Wed, Oct 5, 2016	43.72	44.11	43.72	44.03
2581	AMEX	DXJ	Tue, Oct 4, 2016	43.41	43.58	43.20	43.26
2580	AMEX	DXJ	Mon, Oct 3, 2016	42.66	42.83	42.62	42.79
2579	AMEX	DXJ	Fri, Sep 30, 2016	42.64	43.04	42.64	42.91
2578	AMEX	DXJ	Thu, Sep 29, 2016	43.16	43.27	42.60	42.77
2577	AMEX	DXJ	Wed, Sep 28, 2016	42.74	42.89	42.59	42.89
2576	AMEX	DXJ	Tue, Sep 27, 2016	42.50	42.74	42.44	42.69
2575	AMEX	DXJ	Mon, Sep 26, 2016	42.27	42.30	42.12	42.23
2574	AMEX	DXJ	Fri, Sep 23, 2016	43.05	43.11	42.97	43.01
2573	AMEX	DXJ	Thu, Sep 22, 2016	43.62	43.71	43.50	43.55
2572	AMEX	DXJ	Wed, Sep 21, 2016	42.99	43.05	42.61	42.90
2571	AMEX	DXJ	Tue, Sep 20, 2016	42.16	42.24	42.07	42.07
2570	AMEX	DXJ	Mon, Sep 19, 2016	41.66	41.77	41.47	41.53
2569	AMEX	DXJ	Fri, Sep 16, 2016	41.60	41.70	41.55	41.57
2568	AMEX	DXJ	Thu, Sep 15, 2016	41.72	42.04	41.72	41.98
2567	AMEX	DXJ	Wed, Sep 14, 2016	42.12	42.17	41.71	41.81
2566	AMEX	DXJ	Tue, Sep 13, 2016	42.53	42.59	42.10	42.35
2565	AMEX	DXJ	Mon, Sep 12, 2016	42.35	42.82	42.34	42.78
2564	AMEX	DXJ	Fri, Sep 9, 2016	43.30	43.38	42.85	42.87
2563	AMEX	DXJ	Thu, Sep 8, 2016	43.07	43.47	43.02	43.45
2562	AMEX	DXJ	Wed, Sep 7, 2016	43.27	43.42	43.22	43.27
2561	AMEX	DXJ	Tue, Sep 6, 2016	43.65	43.74	43.25	43.33
2560	AMEX	DXJ	Fri, Sep 2, 2016	43.74	44.06	43.71	43.98
2559	AMEX	DXJ	Thu, Sep 1, 2016	43.64	43.79	43.30	43.52
2558	AMEX	DXJ	Wed, Aug 31, 2016	43.21	43.23	42.96	43.20
2557	AMEX	DXJ	Tue, Aug 30, 2016	42.63	42.97	42.63	42.83
2556	AMEX	DXJ	Mon, Aug 29, 2016	42.34	42.40	42.25	42.27
2555	AMEX	DXJ	Fri, Aug 26, 2016	41.40	41.91	41.38	41.90
2554	AMEX	DXJ	Thu, Aug 25, 2016	41.63	41.74	41.62	41.63
2553	AMEX	DXJ	Wed, Aug 24, 2016	41.68	41.81	41.67	41.73
2552	AMEX	DXJ	Tue, Aug 23, 2016	41.56	41.69	41.56	41.62
2551	AMEX	DXJ	Mon, Aug 22, 2016	41.69	41.83	41.66	41.82
2550	AMEX	DXJ	Fri, Aug 19, 2016	41.53	41.66	41.42	41.56
2549	AMEX	DXJ	Thu, Aug 18, 2016	41.35	41.45	41.30	41.39
2548	AMEX	DXJ	Wed, Aug 17, 2016	41.65	41.71	41.35	41.58
2547	AMEX	DXJ	Tue, Aug 16, 2016	41.13	41.26	41.05	41.06
2546	AMEX	DXJ	Mon, Aug 15, 2016	41.72	41.87	41.69	41.83
2545	AMEX	DXJ	Fri, Aug 12, 2016	41.65	41.77	41.61	41.64
2544	AMEX	DXJ	Thu, Aug 11, 2016	41.81	42.20	41.71	42.11
2543	AMEX	DXJ	Wed, Aug 10, 2016	41.73	41.79	41.56	41.61
2542	AMEX	DXJ	Tue, Aug 9, 2016	41.77	41.93	41.70	41.74
2541	AMEX	DXJ	Mon, Aug 8, 2016	41.76	41.84	41.60	41.64
2540	AMEX	DXJ	Fri, Aug 5, 2016	40.83	41.11	40.80	40.98
2539	AMEX	DXJ	Thu, Aug 4, 2016	40.47	40.57	40.33	40.55
2538	AMEX	DXJ	Wed, Aug 3, 2016	39.52	39.79	39.51	39.69
2537	AMEX	DXJ	Tue, Aug 2, 2016	40.12	40.18	39.49	39.75
2536	AMEX	DXJ	Mon, Aug 1, 2016	41.12	41.18	40.87	41.00
2535	AMEX	DXJ	Fri, Jul 29, 2016	41.07	41.16	40.68	40.73
2534	AMEX	DXJ	Thu, Jul 28, 2016	41.00	41.48	40.73	41.30
2533	AMEX	DXJ	Wed, Jul 27, 2016	41.52	41.54	41.13	41.14
2532	AMEX	DXJ	Tue, Jul 26, 2016	40.65	40.89	40.59	40.62
2531	AMEX	DXJ	Mon, Jul 25, 2016	41.49	41.52	41.18	41.27
2530	AMEX	DXJ	Fri, Jul 22, 2016	41.38	41.57	41.32	41.42
2529	AMEX	DXJ	Thu, Jul 21, 2016	41.51	41.54	41.02	41.22
2528	AMEX	DXJ	Wed, Jul 20, 2016	41.68	41.91	41.55	41.87
2527	AMEX	DXJ	Tue, Jul 19, 2016	41.53	41.55	41.22	41.33
2526	AMEX	DXJ	Mon, Jul 18, 2016	41.48	41.73	41.30	41.67
2525	AMEX	DXJ	Fri, Jul 15, 2016	41.48	41.64	41.27	41.37
2524	AMEX	DXJ	Thu, Jul 14, 2016	41.43	41.48	41.16	41.21
2523	AMEX	DXJ	Wed, Jul 13, 2016	40.97	41.00	40.62	40.90
2522	AMEX	DXJ	Tue, Jul 12, 2016	40.79	41.10	40.69	41.00
2521	AMEX	DXJ	Mon, Jul 11, 2016	39.41	39.86	39.31	39.66
2520	AMEX	DXJ	Fri, Jul 8, 2016	37.51	37.91	37.46	37.79
2519	AMEX	DXJ	Thu, Jul 7, 2016	37.66	37.76	37.38	37.55
2518	AMEX	DXJ	Wed, Jul 6, 2016	37.24	37.66	37.12	37.63
2517	AMEX	DXJ	Tue, Jul 5, 2016	38.08	38.16	37.85	37.93
2516	AMEX	DXJ	Fri, Jul 1, 2016	38.33	38.61	38.25	38.37
2515	AMEX	DXJ	Thu, Jun 30, 2016	38.43	38.85	38.28	38.78
2514	AMEX	DXJ	Wed, Jun 29, 2016	38.73	39.02	38.71	38.91
2513	AMEX	DXJ	Tue, Jun 28, 2016	38.15	38.44	37.99	38.39
2512	AMEX	DXJ	Mon, Jun 27, 2016	37.78	37.78	37.05	37.74
2511	AMEX	DXJ	Fri, Jun 24, 2016	38.25	38.99	38.19	38.62
2510	AMEX	DXJ	Thu, Jun 23, 2016	41.71	41.92	41.47	41.85
2509	AMEX	DXJ	Wed, Jun 22, 2016	40.50	40.77	40.23	40.28
2508	AMEX	DXJ	Tue, Jun 21, 2016	40.90	41.22	40.78	40.82
2507	AMEX	DXJ	Mon, Jun 20, 2016	40.54	40.74	40.06	40.11
2506	AMEX	DXJ	Fri, Jun 17, 2016	39.66	39.91	39.36	39.29
2505	AMEX	DXJ	Thu, Jun 16, 2016	39.32	39.76	38.81	39.72
2504	AMEX	DXJ	Wed, Jun 15, 2016	40.66	40.83	40.53	40.71
2503	AMEX	DXJ	Tue, Jun 14, 2016	40.19	40.35	39.92	40.29
2502	AMEX	DXJ	Mon, Jun 13, 2016	40.63	41.08	40.55	40.65
2501	AMEX	DXJ	Fri, Jun 10, 2016	41.83	41.90	41.39	41.68
2500	AMEX	DXJ	Thu, Jun 9, 2016	42.29	42.56	42.16	42.50
2499	AMEX	DXJ	Wed, Jun 8, 2016	42.97	43.06	42.89	43.00
2498	AMEX	DXJ	Tue, Jun 7, 2016	42.85	43.05	42.85	42.87
2497	AMEX	DXJ	Mon, Jun 6, 2016	42.39	42.81	42.29	42.69
2496	AMEX	DXJ	Fri, Jun 3, 2016	42.12	42.21	41.70	41.95
2495	AMEX	DXJ	Thu, Jun 2, 2016	42.49	42.75	42.37	42.75
2494	AMEX	DXJ	Wed, Jun 1, 2016	43.30	43.46	43.21	43.37
2493	AMEX	DXJ	Tue, May 31, 2016	44.24	44.35	43.78	43.89
2492	AMEX	DXJ	Fri, May 27, 2016	43.12	43.50	43.12	43.45
2491	AMEX	DXJ	Thu, May 26, 2016	43.14	43.36	43.14	43.30
2490	AMEX	DXJ	Wed, May 25, 2016	43.34	43.61	43.34	43.48
2489	AMEX	DXJ	Tue, May 24, 2016	42.82	43.22	42.77	43.09
2488	AMEX	DXJ	Mon, May 23, 2016	42.71	42.86	42.55	42.59
2487	AMEX	DXJ	Fri, May 20, 2016	43.00	43.22	42.88	42.96
2486	AMEX	DXJ	Thu, May 19, 2016	42.67	42.81	42.49	42.77
2485	AMEX	DXJ	Wed, May 18, 2016	42.89	43.30	42.88	43.15
2484	AMEX	DXJ	Tue, May 17, 2016	42.89	42.98	42.60	42.66
2483	AMEX	DXJ	Mon, May 16, 2016	42.45	42.90	42.45	42.78
2482	AMEX	DXJ	Fri, May 13, 2016	42.35	42.60	42.05	42.17
2481	AMEX	DXJ	Thu, May 12, 2016	43.03	43.12	42.55	42.82
2480	AMEX	DXJ	Wed, May 11, 2016	42.79	42.89	42.38	42.44
2479	AMEX	DXJ	Tue, May 10, 2016	42.91	43.51	42.91	43.48
2478	AMEX	DXJ	Mon, May 9, 2016	42.39	42.56	42.13	42.16
2477	AMEX	DXJ	Fri, May 6, 2016	41.32	41.84	41.21	41.72
2476	AMEX	DXJ	Thu, May 5, 2016	41.40	41.67	41.37	41.61
2475	AMEX	DXJ	Wed, May 4, 2016	41.13	41.45	41.06	41.22
2474	AMEX	DXJ	Tue, May 3, 2016	41.31	41.39	41.04	41.29
2473	AMEX	DXJ	Mon, May 2, 2016	41.76	41.95	41.63	41.79
2472	AMEX	DXJ	Fri, Apr 29, 2016	41.73	41.89	41.01	41.10
2471	AMEX	DXJ	Thu, Apr 28, 2016	42.94	43.18	41.90	42.08
2470	AMEX	DXJ	Wed, Apr 27, 2016	45.28	45.63	45.19	45.55
2469	AMEX	DXJ	Tue, Apr 26, 2016	45.26	45.64	45.26	45.63
2468	AMEX	DXJ	Mon, Apr 25, 2016	45.76	45.87	45.44	45.71
2467	AMEX	DXJ	Fri, Apr 22, 2016	45.99	46.35	45.99	46.28
2466	AMEX	DXJ	Thu, Apr 21, 2016	45.15	45.28	44.89	44.98
2465	AMEX	DXJ	Wed, Apr 20, 2016	44.86	45.44	44.73	45.10
2464	AMEX	DXJ	Tue, Apr 19, 2016	44.81	44.99	44.62	44.74
2463	AMEX	DXJ	Mon, Apr 18, 2016	43.21	43.87	43.21	43.81
2462	AMEX	DXJ	Fri, Apr 15, 2016	43.78	43.92	43.49	43.56
2461	AMEX	DXJ	Thu, Apr 14, 2016	44.07	44.33	44.02	44.19
2460	AMEX	DXJ	Wed, Apr 13, 2016	43.64	44.05	43.64	43.91
2459	AMEX	DXJ	Tue, Apr 12, 2016	42.04	42.51	41.99	42.32
2458	AMEX	DXJ	Mon, Apr 11, 2016	41.42	41.51	40.98	40.99
2457	AMEX	DXJ	Fri, Apr 8, 2016	41.62	41.79	41.30	41.35
2456	AMEX	DXJ	Thu, Apr 7, 2016	40.37	40.49	39.90	40.17
2455	AMEX	DXJ	Wed, Apr 6, 2016	40.71	40.99	40.52	40.99
2454	AMEX	DXJ	Tue, Apr 5, 2016	41.97	41.97	41.97	40.59
2453	AMEX	DXJ	Mon, Apr 4, 2016	42.08	42.20	41.80	41.97
2452	AMEX	DXJ	Fri, Apr 1, 2016	42.31	42.61	42.08	42.29
2451	AMEX	DXJ	Thu, Mar 31, 2016	43.68	43.94	43.65	43.71
2450	AMEX	DXJ	Wed, Mar 30, 2016	44.35	44.51	44.25	44.29
2449	AMEX	DXJ	Tue, Mar 29, 2016	44.38	44.55	44.22	44.47
2448	AMEX	DXJ	Mon, Mar 28, 2016	44.27	44.46	44.20	44.32
2447	AMEX	DXJ	Thu, Mar 24, 2016	43.01	43.43	42.93	43.41
2446	AMEX	DXJ	Wed, Mar 23, 2016	44.06	44.08	43.58	43.64
2445	AMEX	DXJ	Tue, Mar 22, 2016	43.91	44.40	43.80	44.21
2444	AMEX	DXJ	Mon, Mar 21, 2016	43.60	43.91	43.55	43.82
2443	AMEX	DXJ	Fri, Mar 18, 2016	43.44	43.68	43.34	43.63
2442	AMEX	DXJ	Thu, Mar 17, 2016	43.36	43.77	43.24	43.61
2441	AMEX	DXJ	Wed, Mar 16, 2016	43.83	44.17	43.76	43.90
2440	AMEX	DXJ	Tue, Mar 15, 2016	44.94	44.94	44.94	44.09
2439	AMEX	DXJ	Mon, Mar 14, 2016	44.79	45.03	44.73	44.94
2438	AMEX	DXJ	Fri, Mar 11, 2016	43.59	43.59	43.59	44.94
2437	AMEX	DXJ	Thu, Mar 10, 2016	43.68	43.68	43.68	43.59
2436	AMEX	DXJ	Wed, Mar 9, 2016	43.34	43.34	43.34	43.68
2435	AMEX	DXJ	Tue, Mar 8, 2016	43.75	43.81	43.41	43.50
2434	AMEX	DXJ	Mon, Mar 7, 2016	44.10	44.43	44.00	44.22
2433	AMEX	DXJ	Fri, Mar 4, 2016	44.70	45.04	44.32	44.76
2432	AMEX	DXJ	Thu, Mar 3, 2016	43.64	43.64	43.64	44.05
2431	AMEX	DXJ	Wed, Mar 2, 2016	43.61	43.67	43.22	43.48
2430	AMEX	DXJ	Tue, Mar 1, 2016	42.14	43.10	42.10	42.99
2429	AMEX	DXJ	Mon, Feb 29, 2016	42.03	42.16	41.60	41.62
2428	AMEX	DXJ	Fri, Feb 26, 2016	42.42	42.42	42.42	42.81
2427	AMEX	DXJ	Thu, Feb 25, 2016	42.07	42.43	41.74	42.42
2426	AMEX	DXJ	Wed, Feb 24, 2016	40.87	41.59	40.34	41.49
2425	AMEX	DXJ	Tue, Feb 23, 2016	41.68	41.77	41.18	41.22
2424	AMEX	DXJ	Mon, Feb 22, 2016	42.19	42.44	41.97	42.14
2423	AMEX	DXJ	Fri, Feb 19, 2016	41.41	41.48	41.09	41.29
2422	AMEX	DXJ	Thu, Feb 18, 2016	42.77	42.77	41.80	41.94
2421	AMEX	DXJ	Wed, Feb 17, 2016	41.97	42.35	41.86	41.99
2420	AMEX	DXJ	Tue, Feb 16, 2016	41.32	41.64	41.02	41.58
2419	AMEX	DXJ	Fri, Feb 12, 2016	38.83	39.85	38.55	39.81
2418	AMEX	DXJ	Thu, Feb 11, 2016	39.20	39.50	38.50	39.08
2417	AMEX	DXJ	Wed, Feb 10, 2016	41.28	41.91	40.22	40.35
2416	AMEX	DXJ	Tue, Feb 9, 2016	41.18	42.16	41.18	41.75
2415	AMEX	DXJ	Mon, Feb 8, 2016	43.30	43.36	42.26	42.88
2414	AMEX	DXJ	Fri, Feb 5, 2016	44.31	44.35	43.43	43.67
2413	AMEX	DXJ	Thu, Feb 4, 2016	44.01	44.56	43.75	44.15
2412	AMEX	DXJ	Wed, Feb 3, 2016	45.38	45.41	43.57	44.53
2411	AMEX	DXJ	Tue, Feb 2, 2016	46.89	46.98	46.03	46.22
2410	AMEX	DXJ	Mon, Feb 1, 2016	47.12	47.57	46.88	47.33
2409	AMEX	DXJ	Fri, Jan 29, 2016	47.02	47.63	47.00	47.56
2408	AMEX	DXJ	Thu, Jan 28, 2016	46.05	46.13	45.40	45.76
2407	AMEX	DXJ	Wed, Jan 27, 2016	45.89	46.52	45.40	45.61
2406	AMEX	DXJ	Tue, Jan 26, 2016	45.17	45.71	45.04	45.62
2405	AMEX	DXJ	Mon, Jan 25, 2016	45.53	45.79	45.06	45.07
2404	AMEX	DXJ	Fri, Jan 22, 2016	45.07	46.25	45.07	46.11
2403	AMEX	DXJ	Thu, Jan 21, 2016	42.90	44.08	42.68	43.60
2402	AMEX	DXJ	Wed, Jan 20, 2016	43.63	43.86	42.37	43.58
2401	AMEX	DXJ	Tue, Jan 19, 2016	45.85	45.90	44.85	45.31
2400	AMEX	DXJ	Fri, Jan 15, 2016	44.58	44.98	44.09	44.57
2399	AMEX	DXJ	Thu, Jan 14, 2016	45.96	46.67	45.46	46.39
2398	AMEX	DXJ	Wed, Jan 13, 2016	46.90	46.96	45.64	45.81
2397	AMEX	DXJ	Tue, Jan 12, 2016	46.28	46.49	45.61	46.12
2396	AMEX	DXJ	Mon, Jan 11, 2016	46.65	46.74	45.59	46.35
2395	AMEX	DXJ	Fri, Jan 8, 2016	47.07	47.20	45.90	45.96
2394	AMEX	DXJ	Thu, Jan 7, 2016	47.04	47.48	46.72	46.86
2393	AMEX	DXJ	Wed, Jan 6, 2016	48.01	48.34	47.80	48.13
2392	AMEX	DXJ	Tue, Jan 5, 2016	49.15	49.40	48.94	49.22
2391	AMEX	DXJ	Mon, Jan 4, 2016	48.74	49.09	48.56	48.99
2390	AMEX	DXJ	Thu, Dec 31, 2015	50.33	50.45	50.00	50.08
2389	AMEX	DXJ	Wed, Dec 30, 2015	50.77	51.07	50.59	50.62
2388	AMEX	DXJ	Tue, Dec 29, 2015	51.08	51.20	50.96	50.98
2387	AMEX	DXJ	Mon, Dec 28, 2015	50.39	50.39	50.15	50.26
2386	AMEX	DXJ	Thu, Dec 24, 2015	50.11	50.27	50.05	50.17
2385	AMEX	DXJ	Wed, Dec 23, 2015	50.68	50.93	50.61	50.84
2384	AMEX	DXJ	Tue, Dec 22, 2015	50.18	50.45	49.87	50.39
2383	AMEX	DXJ	Mon, Dec 21, 2015	50.26	50.32	49.71	50.15
2382	AMEX	DXJ	Fri, Dec 18, 2015	52.88	52.95	52.54	52.56
2381	AMEX	DXJ	Thu, Dec 17, 2015	54.66	54.70	53.99	54.00
2380	AMEX	DXJ	Wed, Dec 16, 2015	53.91	54.56	53.58	54.37
2379	AMEX	DXJ	Tue, Dec 15, 2015	52.67	53.08	52.67	52.83
2378	AMEX	DXJ	Mon, Dec 14, 2015	52.69	52.88	51.95	52.76
2377	AMEX	DXJ	Fri, Dec 11, 2015	52.56	52.67	51.99	52.38
2376	AMEX	DXJ	Thu, Dec 10, 2015	53.40	53.63	53.32	53.34
2375	AMEX	DXJ	Wed, Dec 9, 2015	53.47	53.91	52.69	52.96
2374	AMEX	DXJ	Tue, Dec 8, 2015	53.92	54.24	53.71	54.20
2373	AMEX	DXJ	Mon, Dec 7, 2015	55.33	55.33	54.90	55.19
2372	AMEX	DXJ	Fri, Dec 4, 2015	54.55	55.26	54.45	55.19
2371	AMEX	DXJ	Thu, Dec 3, 2015	55.54	55.62	54.26	54.55
2370	AMEX	DXJ	Wed, Dec 2, 2015	55.71	55.80	55.20	55.37
2369	AMEX	DXJ	Tue, Dec 1, 2015	55.60	55.76	55.47	55.75
2368	AMEX	DXJ	Mon, Nov 30, 2015	55.00	55.10	54.86	55.01
2367	AMEX	DXJ	Fri, Nov 27, 2015	55.20	55.26	55.04	55.16
2366	AMEX	DXJ	Wed, Nov 25, 2015	55.41	55.48	55.33	55.40
2365	AMEX	DXJ	Tue, Nov 24, 2015	55.37	55.67	55.21	55.58
2364	AMEX	DXJ	Mon, Nov 23, 2015	55.68	55.75	55.39	55.49
2363	AMEX	DXJ	Fri, Nov 20, 2015	55.61	55.79	55.61	55.72
2362	AMEX	DXJ	Thu, Nov 19, 2015	55.61	55.73	55.41	55.52
2361	AMEX	DXJ	Wed, Nov 18, 2015	55.44	55.80	55.32	55.75
2360	AMEX	DXJ	Tue, Nov 17, 2015	55.28	55.69	55.27	55.50
2359	AMEX	DXJ	Mon, Nov 16, 2015	54.68	55.22	54.68	55.19
2358	AMEX	DXJ	Fri, Nov 13, 2015	54.63	54.83	54.36	54.38
2357	AMEX	DXJ	Thu, Nov 12, 2015	54.86	55.02	54.50	54.53
2356	AMEX	DXJ	Wed, Nov 11, 2015	55.42	55.49	55.24	55.30
2355	AMEX	DXJ	Tue, Nov 10, 2015	55.10	55.32	55.05	55.30
2354	AMEX	DXJ	Mon, Nov 9, 2015	55.17	55.27	54.41	54.65
2353	AMEX	DXJ	Fri, Nov 6, 2015	54.84	55.00	54.59	54.91
2352	AMEX	DXJ	Thu, Nov 5, 2015	54.49	54.68	54.24	54.45
2351	AMEX	DXJ	Wed, Nov 4, 2015	53.93	54.08	53.76	53.95
2350	AMEX	DXJ	Tue, Nov 3, 2015	53.82	54.10	53.72	53.86
2349	AMEX	DXJ	Mon, Nov 2, 2015	53.14	53.86	53.14	53.83
2348	AMEX	DXJ	Fri, Oct 30, 2015	53.61	53.65	53.27	53.29
2347	AMEX	DXJ	Thu, Oct 29, 2015	53.69	53.85	53.57	53.78
2346	AMEX	DXJ	Wed, Oct 28, 2015	53.63	54.34	53.58	54.30
2345	AMEX	DXJ	Tue, Oct 27, 2015	53.38	53.54	53.23	53.51
2344	AMEX	DXJ	Mon, Oct 26, 2015	54.19	54.34	53.93	54.25
2343	AMEX	DXJ	Fri, Oct 23, 2015	54.12	54.59	54.00	54.46
2342	AMEX	DXJ	Thu, Oct 22, 2015	52.95	53.86	52.95	53.64
2341	AMEX	DXJ	Wed, Oct 21, 2015	52.79	52.83	52.45	52.50
2340	AMEX	DXJ	Tue, Oct 20, 2015	51.64	51.83	51.57	51.73
2339	AMEX	DXJ	Mon, Oct 19, 2015	51.60	51.84	51.48	51.81
2338	AMEX	DXJ	Fri, Oct 16, 2015	52.06	52.28	51.89	52.24
2337	AMEX	DXJ	Thu, Oct 15, 2015	51.37	51.91	51.16	51.83
2336	AMEX	DXJ	Wed, Oct 14, 2015	50.94	51.12	50.23	50.41
2335	AMEX	DXJ	Tue, Oct 13, 2015	51.59	51.96	51.45	51.57
2334	AMEX	DXJ	Mon, Oct 12, 2015	52.24	52.28	52.07	52.27
2333	AMEX	DXJ	Fri, Oct 9, 2015	52.29	52.46	52.16	52.24
2332	AMEX	DXJ	Thu, Oct 8, 2015	51.35	51.92	51.32	51.79
2331	AMEX	DXJ	Wed, Oct 7, 2015	51.47	51.73	51.12	51.56
2330	AMEX	DXJ	Tue, Oct 6, 2015	50.76	50.93	50.45	50.65
2329	AMEX	DXJ	Mon, Oct 5, 2015	50.61	51.26	50.61	51.15
2328	AMEX	DXJ	Fri, Oct 2, 2015	48.25	49.73	48.05	49.69
2327	AMEX	DXJ	Thu, Oct 1, 2015	48.74	48.92	48.31	48.89
2326	AMEX	DXJ	Wed, Sep 30, 2015	48.34	48.68	47.86	48.66
2325	AMEX	DXJ	Tue, Sep 29, 2015	47.70	48.01	47.39	47.72
2324	AMEX	DXJ	Mon, Sep 28, 2015	49.37	49.38	48.30	48.47
2323	AMEX	DXJ	Fri, Sep 25, 2015	50.48	50.58	49.84	50.26
2322	AMEX	DXJ	Thu, Sep 24, 2015	48.27	48.92	47.75	48.80
2321	AMEX	DXJ	Wed, Sep 23, 2015	49.45	49.57	48.99	49.33
2320	AMEX	DXJ	Tue, Sep 22, 2015	49.16	49.47	48.85	49.29
2319	AMEX	DXJ	Mon, Sep 21, 2015	50.19	50.46	49.86	50.27
2318	AMEX	DXJ	Fri, Sep 18, 2015	49.85	50.22	49.71	49.81
2317	AMEX	DXJ	Thu, Sep 17, 2015	51.65	52.22	51.33	51.39
2316	AMEX	DXJ	Wed, Sep 16, 2015	51.49	51.96	51.49	51.87
2315	AMEX	DXJ	Tue, Sep 15, 2015	50.39	51.12	50.20	51.01
2314	AMEX	DXJ	Mon, Sep 14, 2015	50.25	50.40	49.98	50.31
2313	AMEX	DXJ	Fri, Sep 11, 2015	50.32	50.65	50.15	50.60
2312	AMEX	DXJ	Thu, Sep 10, 2015	50.74	50.99	50.56	50.76
2311	AMEX	DXJ	Wed, Sep 9, 2015	51.90	51.99	50.63	50.70
2310	AMEX	DXJ	Tue, Sep 8, 2015	50.17	50.52	50.00	50.46
2309	AMEX	DXJ	Fri, Sep 4, 2015	48.92	49.25	48.55	48.73
2308	AMEX	DXJ	Thu, Sep 3, 2015	50.62	51.27	50.61	50.76
2307	AMEX	DXJ	Wed, Sep 2, 2015	50.63	50.63	49.80	50.53
2306	AMEX	DXJ	Tue, Sep 1, 2015	49.58	50.08	49.07	49.30
2305	AMEX	DXJ	Mon, Aug 31, 2015	52.41	52.67	52.11	52.26
2304	AMEX	DXJ	Fri, Aug 28, 2015	52.86	53.45	52.81	53.32
2303	AMEX	DXJ	Thu, Aug 27, 2015	51.91	52.87	51.67	52.65
2302	AMEX	DXJ	Wed, Aug 26, 2015	50.56	51.33	49.69	51.31
2301	AMEX	DXJ	Tue, Aug 25, 2015	50.70	50.90	48.66	48.66
2300	AMEX	DXJ	Mon, Aug 24, 2015	46.86	49.59	45.68	48.42
2299	AMEX	DXJ	Fri, Aug 21, 2015	53.49	53.78	51.99	52.01
2298	AMEX	DXJ	Thu, Aug 20, 2015	54.92	55.07	54.15	54.16
2297	AMEX	DXJ	Wed, Aug 19, 2015	56.54	56.54	55.99	56.09
2296	AMEX	DXJ	Tue, Aug 18, 2015	57.06	57.18	56.97	57.05
2295	AMEX	DXJ	Mon, Aug 17, 2015	56.98	57.36	56.94	57.36
2294	AMEX	DXJ	Fri, Aug 14, 2015	56.92	57.25	56.82	57.16
2293	AMEX	DXJ	Thu, Aug 13, 2015	57.21	57.29	56.79	57.20
2292	AMEX	DXJ	Wed, Aug 12, 2015	56.42	56.83	55.80	56.72
2291	AMEX	DXJ	Tue, Aug 11, 2015	57.43	57.67	57.31	57.62
2290	AMEX	DXJ	Mon, Aug 10, 2015	57.97	58.29	57.96	58.27
2289	AMEX	DXJ	Fri, Aug 7, 2015	57.66	57.76	57.34	57.58
2288	AMEX	DXJ	Thu, Aug 6, 2015	57.72	57.78	57.32	57.46
2287	AMEX	DXJ	Wed, Aug 5, 2015	57.44	57.82	57.43	57.64
2286	AMEX	DXJ	Tue, Aug 4, 2015	56.81	57.11	56.67	57.05
2285	AMEX	DXJ	Mon, Aug 3, 2015	57.29	57.34	57.00	57.27
2284	AMEX	DXJ	Fri, Jul 31, 2015	57.35	57.51	57.17	57.45
2283	AMEX	DXJ	Thu, Jul 30, 2015	56.98	57.11	56.79	57.06
2282	AMEX	DXJ	Wed, Jul 29, 2015	56.21	56.90	56.21	56.76
2281	AMEX	DXJ	Tue, Jul 28, 2015	56.22	56.50	55.97	56.49
2280	AMEX	DXJ	Mon, Jul 27, 2015	55.95	56.27	55.82	56.21
2279	AMEX	DXJ	Fri, Jul 24, 2015	57.16	57.19	56.60	56.64
2278	AMEX	DXJ	Thu, Jul 23, 2015	57.60	57.61	57.14	57.24
2277	AMEX	DXJ	Wed, Jul 22, 2015	57.35	57.67	57.27	57.57
2276	AMEX	DXJ	Tue, Jul 21, 2015	57.89	57.92	57.41	57.66
2275	AMEX	DXJ	Mon, Jul 20, 2015	58.23	58.29	58.06	58.17
2274	AMEX	DXJ	Fri, Jul 17, 2015	57.98	58.08	57.87	58.02
2273	AMEX	DXJ	Thu, Jul 16, 2015	58.03	58.05	57.81	57.86
2272	AMEX	DXJ	Wed, Jul 15, 2015	57.67	57.88	57.50	57.67
2271	AMEX	DXJ	Tue, Jul 14, 2015	57.27	57.65	57.15	57.56
2270	AMEX	DXJ	Mon, Jul 13, 2015	57.12	57.22	57.00	57.12
2269	AMEX	DXJ	Fri, Jul 10, 2015	56.15	56.42	55.90	56.33
2268	AMEX	DXJ	Thu, Jul 9, 2015	55.03	55.23	54.64	54.79
2267	AMEX	DXJ	Wed, Jul 8, 2015	54.91	54.97	53.65	53.88
2266	AMEX	DXJ	Tue, Jul 7, 2015	57.15	57.34	56.41	57.22
2265	AMEX	DXJ	Mon, Jul 6, 2015	57.14	57.63	57.06	57.26
2264	AMEX	DXJ	Thu, Jul 2, 2015	57.75	57.81	57.57	57.81
2263	AMEX	DXJ	Wed, Jul 1, 2015	57.97	58.08	57.69	57.88
2262	AMEX	DXJ	Tue, Jun 30, 2015	57.64	57.66	57.09	57.20
2261	AMEX	DXJ	Mon, Jun 29, 2015	57.66	57.79	56.94	56.97
2260	AMEX	DXJ	Fri, Jun 26, 2015	59.14	59.24	59.03	59.10
2259	AMEX	DXJ	Thu, Jun 25, 2015	59.02	59.03	58.74	58.76
2258	AMEX	DXJ	Wed, Jun 24, 2015	59.14	59.23	58.84	58.93
2257	AMEX	DXJ	Tue, Jun 23, 2015	59.50	59.57	59.28	59.52
2256	AMEX	DXJ	Mon, Jun 22, 2015	58.62	58.82	58.49	58.65
2255	AMEX	DXJ	Fri, Jun 19, 2015	58.10	58.15	57.92	57.94
2254	AMEX	DXJ	Thu, Jun 18, 2015	57.62	58.19	57.52	57.89
2253	AMEX	DXJ	Wed, Jun 17, 2015	58.41	58.49	58.10	58.20
2252	AMEX	DXJ	Tue, Jun 16, 2015	58.29	58.69	58.28	58.63
2251	AMEX	DXJ	Mon, Jun 15, 2015	58.51	58.88	58.45	58.83
2250	AMEX	DXJ	Fri, Jun 12, 2015	58.86	58.90	58.50	58.75
2249	AMEX	DXJ	Thu, Jun 11, 2015	59.27	59.31	59.03	59.10
2248	AMEX	DXJ	Wed, Jun 10, 2015	58.38	58.73	58.36	58.38
2247	AMEX	DXJ	Tue, Jun 9, 2015	58.35	58.71	58.31	58.54
2246	AMEX	DXJ	Mon, Jun 8, 2015	59.48	59.53	59.17	59.18
2245	AMEX	DXJ	Fri, Jun 5, 2015	60.05	60.24	59.93	60.13
2244	AMEX	DXJ	Thu, Jun 4, 2015	59.97	60.10	59.83	59.94
2243	AMEX	DXJ	Wed, Jun 3, 2015	60.11	60.26	60.01	60.21
2242	AMEX	DXJ	Tue, Jun 2, 2015	59.92	60.22	59.67	59.73
2241	AMEX	DXJ	Mon, Jun 1, 2015	60.28	60.59	60.22	60.52
2240	AMEX	DXJ	Fri, May 29, 2015	59.79	59.85	59.52	59.78
2239	AMEX	DXJ	Thu, May 28, 2015	60.08	60.27	59.98	60.21
2238	AMEX	DXJ	Wed, May 27, 2015	60.04	60.28	59.94	60.26
2237	AMEX	DXJ	Tue, May 26, 2015	59.85	59.86	59.20	59.45
2236	AMEX	DXJ	Fri, May 22, 2015	59.29	59.46	59.16	59.39
2235	AMEX	DXJ	Thu, May 21, 2015	59.15	59.28	59.06	59.24
2234	AMEX	DXJ	Wed, May 20, 2015	59.09	59.33	58.93	59.17
2233	AMEX	DXJ	Tue, May 19, 2015	58.86	59.31	58.86	59.13
2232	AMEX	DXJ	Mon, May 18, 2015	58.64	58.84	58.55	58.80
2231	AMEX	DXJ	Fri, May 15, 2015	58.08	58.18	57.84	58.07
2230	AMEX	DXJ	Thu, May 14, 2015	57.37	57.72	57.27	57.68
2229	AMEX	DXJ	Wed, May 13, 2015	57.54	57.70	57.13	57.26
2228	AMEX	DXJ	Tue, May 12, 2015	57.09	57.19	56.93	57.00
2227	AMEX	DXJ	Mon, May 11, 2015	57.40	57.43	57.22	57.26
2226	AMEX	DXJ	Fri, May 8, 2015	57.40	57.88	57.38	57.81
2225	AMEX	DXJ	Thu, May 7, 2015	56.19	56.53	56.06	56.52
2224	AMEX	DXJ	Wed, May 6, 2015	56.57	56.67	55.98	56.38
2223	AMEX	DXJ	Tue, May 5, 2015	57.55	57.65	56.41	56.49
2222	AMEX	DXJ	Mon, May 4, 2015	57.61	57.81	57.53	57.79
2221	AMEX	DXJ	Fri, May 1, 2015	56.97	57.59	56.94	57.58
2220	AMEX	DXJ	Thu, Apr 30, 2015	56.89	57.07	56.29	56.42
2219	AMEX	DXJ	Wed, Apr 29, 2015	57.60	57.72	56.97	57.41
2218	AMEX	DXJ	Tue, Apr 28, 2015	57.92	58.05	57.66	57.73
2217	AMEX	DXJ	Mon, Apr 27, 2015	58.25	58.27	57.82	57.91
2216	AMEX	DXJ	Fri, Apr 24, 2015	58.04	58.04	57.79	57.91
2215	AMEX	DXJ	Thu, Apr 23, 2015	58.04	58.10	57.93	57.98
2214	AMEX	DXJ	Wed, Apr 22, 2015	58.00	58.21	57.85	58.19
2213	AMEX	DXJ	Tue, Apr 21, 2015	57.74	57.82	57.58	57.65
2212	AMEX	DXJ	Mon, Apr 20, 2015	56.52	56.73	56.38	56.67
2211	AMEX	DXJ	Fri, Apr 17, 2015	56.29	56.40	56.01	56.16
2210	AMEX	DXJ	Thu, Apr 16, 2015	56.44	56.56	56.39	56.56
2209	AMEX	DXJ	Wed, Apr 15, 2015	56.47	56.57	56.32	56.46
2208	AMEX	DXJ	Tue, Apr 14, 2015	56.37	56.42	56.00	56.36
2207	AMEX	DXJ	Mon, Apr 13, 2015	56.36	56.45	56.21	56.29
2206	AMEX	DXJ	Fri, Apr 10, 2015	56.49	56.77	56.40	56.74
2205	AMEX	DXJ	Thu, Apr 9, 2015	56.48	56.87	56.40	56.85
2204	AMEX	DXJ	Wed, Apr 8, 2015	56.62	56.72	56.43	56.59
2203	AMEX	DXJ	Tue, Apr 7, 2015	56.48	56.74	56.45	56.52
2202	AMEX	DXJ	Mon, Apr 6, 2015	55.53	56.08	55.42	55.97
2201	AMEX	DXJ	Thu, Apr 2, 2015	55.48	55.65	55.27	55.39
2200	AMEX	DXJ	Wed, Apr 1, 2015	54.88	54.97	54.52	54.92
2199	AMEX	DXJ	Tue, Mar 31, 2015	55.12	55.24	55.03	55.12
2198	AMEX	DXJ	Mon, Mar 30, 2015	55.98	56.23	55.90	56.09
2197	AMEX	DXJ	Fri, Mar 27, 2015	55.30	55.57	55.21	55.49
2196	AMEX	DXJ	Thu, Mar 26, 2015	55.30	55.74	55.21	55.50
2195	AMEX	DXJ	Wed, Mar 25, 2015	56.38	56.40	55.97	56.00
2194	AMEX	DXJ	Tue, Mar 24, 2015	56.39	56.62	56.29	56.33
2193	AMEX	DXJ	Mon, Mar 23, 2015	56.52	56.56	56.38	56.43
2192	AMEX	DXJ	Fri, Mar 20, 2015	56.10	56.15	55.98	56.03
2191	AMEX	DXJ	Thu, Mar 19, 2015	55.66	55.75	55.47	55.62
2190	AMEX	DXJ	Wed, Mar 18, 2015	55.67	56.04	55.46	55.85
2189	AMEX	DXJ	Tue, Mar 17, 2015	55.52	55.69	55.32	55.61
2188	AMEX	DXJ	Mon, Mar 16, 2015	55.58	55.76	55.46	55.66
2187	AMEX	DXJ	Fri, Mar 13, 2015	55.38	55.50	55.13	55.44
2186	AMEX	DXJ	Thu, Mar 12, 2015	55.04	55.54	54.96	55.47
2185	AMEX	DXJ	Wed, Mar 11, 2015	54.16	54.50	54.03	54.37
2184	AMEX	DXJ	Tue, Mar 10, 2015	54.03	54.05	53.76	53.87
2183	AMEX	DXJ	Mon, Mar 9, 2015	54.42	54.76	54.31	54.56
2182	AMEX	DXJ	Fri, Mar 6, 2015	54.79	55.06	54.50	54.54
2181	AMEX	DXJ	Thu, Mar 5, 2015	54.30	54.44	54.17	54.19
2180	AMEX	DXJ	Wed, Mar 4, 2015	53.53	53.83	53.40	53.78
2179	AMEX	DXJ	Tue, Mar 3, 2015	53.91	53.94	53.66	53.89
2178	AMEX	DXJ	Mon, Mar 2, 2015	53.96	54.30	53.88	54.24
2177	AMEX	DXJ	Fri, Feb 27, 2015	53.98	54.06	53.82	53.87
2176	AMEX	DXJ	Thu, Feb 26, 2015	53.97	54.14	53.86	54.08
2175	AMEX	DXJ	Wed, Feb 25, 2015	53.22	53.48	53.21	53.33
2174	AMEX	DXJ	Tue, Feb 24, 2015	53.34	53.54	53.32	53.34
2173	AMEX	DXJ	Mon, Feb 23, 2015	53.13	53.19	53.00	53.11
2172	AMEX	DXJ	Fri, Feb 20, 2015	52.95	53.46	52.72	53.45
2171	AMEX	DXJ	Thu, Feb 19, 2015	52.85	53.14	52.84	53.06
2170	AMEX	DXJ	Wed, Feb 18, 2015	52.69	52.78	52.47	52.49
2169	AMEX	DXJ	Tue, Feb 17, 2015	51.90	52.24	51.79	52.05
2168	AMEX	DXJ	Fri, Feb 13, 2015	51.57	51.80	51.57	51.69
2167	AMEX	DXJ	Thu, Feb 12, 2015	51.04	51.14	50.81	51.12
2166	AMEX	DXJ	Wed, Feb 11, 2015	51.14	51.59	51.05	51.47
2165	AMEX	DXJ	Tue, Feb 10, 2015	50.96	51.18	50.77	51.13
2164	AMEX	DXJ	Mon, Feb 9, 2015	50.26	50.36	50.02	50.11
2163	AMEX	DXJ	Fri, Feb 6, 2015	50.60	50.89	50.39	50.49
2162	AMEX	DXJ	Thu, Feb 5, 2015	50.16	50.46	50.11	50.38
2161	AMEX	DXJ	Wed, Feb 4, 2015	50.01	50.30	49.91	49.92
2160	AMEX	DXJ	Tue, Feb 3, 2015	49.51	49.73	49.45	49.72
2159	AMEX	DXJ	Mon, Feb 2, 2015	49.87	49.98	49.40	49.86
2158	AMEX	DXJ	Fri, Jan 30, 2015	49.55	49.77	49.17	49.22
2157	AMEX	DXJ	Thu, Jan 29, 2015	49.96	50.46	49.75	50.34
2156	AMEX	DXJ	Wed, Jan 28, 2015	50.33	50.39	49.49	49.56
2155	AMEX	DXJ	Tue, Jan 27, 2015	49.80	50.19	49.65	49.90
2154	AMEX	DXJ	Mon, Jan 26, 2015	50.01	50.30	49.86	50.23
2153	AMEX	DXJ	Fri, Jan 23, 2015	49.70	49.72	49.25	49.39
2152	AMEX	DXJ	Thu, Jan 22, 2015	49.04	49.85	48.67	49.78
2151	AMEX	DXJ	Wed, Jan 21, 2015	48.75	49.33	48.62	49.29
2150	AMEX	DXJ	Tue, Jan 20, 2015	49.60	49.71	49.13	49.51
2149	AMEX	DXJ	Fri, Jan 16, 2015	47.97	48.64	47.81	48.60
2148	AMEX	DXJ	Thu, Jan 15, 2015	48.30	48.41	47.50	47.51
2147	AMEX	DXJ	Wed, Jan 14, 2015	47.33	47.84	47.15	47.67
2146	AMEX	DXJ	Tue, Jan 13, 2015	48.79	48.95	47.72	48.15
2145	AMEX	DXJ	Mon, Jan 12, 2015	48.26	48.28	47.62	47.97
2144	AMEX	DXJ	Fri, Jan 9, 2015	49.02	49.08	48.03	48.08
2143	AMEX	DXJ	Thu, Jan 8, 2015	48.83	49.23	48.73	49.17
2142	AMEX	DXJ	Wed, Jan 7, 2015	48.59	48.71	48.22	48.33
2141	AMEX	DXJ	Tue, Jan 6, 2015	48.20	48.20	46.94	47.42
2140	AMEX	DXJ	Mon, Jan 5, 2015	49.00	49.04	48.44	48.50
2139	AMEX	DXJ	Fri, Jan 2, 2015	50.10	50.16	49.40	49.63
2138	AMEX	DXJ	Wed, Dec 31, 2014	49.50	49.68	49.23	49.23
2137	AMEX	DXJ	Tue, Dec 30, 2014	49.36	49.56	49.03	49.41
2136	AMEX	DXJ	Mon, Dec 29, 2014	50.31	50.46	50.24	50.43
2135	AMEX	DXJ	Fri, Dec 26, 2014	50.77	50.94	50.67	50.86
2134	AMEX	DXJ	Wed, Dec 24, 2014	50.49	50.61	50.40	50.49
2133	AMEX	DXJ	Tue, Dec 23, 2014	50.78	50.79	50.58	50.71
2132	AMEX	DXJ	Mon, Dec 22, 2014	50.29	50.39	50.18	50.35
2131	AMEX	DXJ	Fri, Dec 19, 2014	50.25	50.39	49.82	50.21
2130	AMEX	DXJ	Thu, Dec 18, 2014	54.93	54.98	54.49	54.87
2129	AMEX	DXJ	Wed, Dec 17, 2014	52.76	54.17	52.74	54.10
2128	AMEX	DXJ	Tue, Dec 16, 2014	52.02	53.25	51.95	52.29
2127	AMEX	DXJ	Mon, Dec 15, 2014	54.11	54.20	52.62	52.80
2126	AMEX	DXJ	Fri, Dec 12, 2014	54.88	55.08	54.29	54.39
2125	AMEX	DXJ	Thu, Dec 11, 2014	55.28	55.80	55.10	55.18
2124	AMEX	DXJ	Wed, Dec 10, 2014	55.46	55.59	54.21	54.40
2123	AMEX	DXJ	Tue, Dec 9, 2014	55.76	56.25	55.13	56.23
2122	AMEX	DXJ	Mon, Dec 8, 2014	56.79	56.95	56.43	56.50
2121	AMEX	DXJ	Fri, Dec 5, 2014	57.40	57.68	57.31	57.53
2120	AMEX	DXJ	Thu, Dec 4, 2014	56.78	56.88	56.38	56.80
2119	AMEX	DXJ	Wed, Dec 3, 2014	56.37	56.80	56.36	56.70
2118	AMEX	DXJ	Tue, Dec 2, 2014	56.40	56.54	56.36	56.46
2117	AMEX	DXJ	Mon, Dec 1, 2014	55.57	55.72	55.36	55.59
2116	AMEX	DXJ	Fri, Nov 28, 2014	55.35	55.50	55.11	55.40
2115	AMEX	DXJ	Wed, Nov 26, 2014	55.05	55.26	55.00	55.18
2114	AMEX	DXJ	Tue, Nov 25, 2014	55.31	55.33	54.98	55.26
2113	AMEX	DXJ	Mon, Nov 24, 2014	55.13	55.24	54.97	55.07
2112	AMEX	DXJ	Fri, Nov 21, 2014	55.20	55.29	54.66	54.67
2111	AMEX	DXJ	Thu, Nov 20, 2014	54.27	54.66	54.17	54.59
2110	AMEX	DXJ	Wed, Nov 19, 2014	54.58	54.96	54.55	54.90
2109	AMEX	DXJ	Tue, Nov 18, 2014	54.26	54.71	54.24	54.64
2108	AMEX	DXJ	Mon, Nov 17, 2014	53.73	54.03	53.69	53.87
2107	AMEX	DXJ	Fri, Nov 14, 2014	54.50	54.64	54.37	54.62
2106	AMEX	DXJ	Thu, Nov 13, 2014	54.18	54.43	54.17	54.40
2105	AMEX	DXJ	Wed, Nov 12, 2014	53.33	53.97	53.33	53.84
2104	AMEX	DXJ	Tue, Nov 11, 2014	54.25	54.39	53.97	54.17
2103	AMEX	DXJ	Mon, Nov 10, 2014	53.14	53.71	53.14	53.61
2102	AMEX	DXJ	Fri, Nov 7, 2014	53.16	53.25	52.80	53.14
2101	AMEX	DXJ	Thu, Nov 6, 2014	53.45	53.62	53.15	53.58
2100	AMEX	DXJ	Wed, Nov 5, 2014	54.21	54.21	53.67	53.93
2099	AMEX	DXJ	Tue, Nov 4, 2014	53.15	53.56	52.87	53.51
2098	AMEX	DXJ	Mon, Nov 3, 2014	54.55	55.36	54.44	55.03
2097	AMEX	DXJ	Fri, Oct 31, 2014	53.85	54.03	53.41	53.82
2096	AMEX	DXJ	Thu, Oct 30, 2014	49.81	50.79	49.81	50.49
2095	AMEX	DXJ	Wed, Oct 29, 2014	49.80	50.04	49.60	49.97
2094	AMEX	DXJ	Tue, Oct 28, 2014	49.11	49.39	49.06	49.36
2093	AMEX	DXJ	Mon, Oct 27, 2014	48.85	49.09	48.76	48.98
2092	AMEX	DXJ	Fri, Oct 24, 2014	48.94	49.20	48.68	49.16
2091	AMEX	DXJ	Thu, Oct 23, 2014	48.79	49.39	48.79	49.06
2090	AMEX	DXJ	Wed, Oct 22, 2014	48.52	48.73	48.06	48.16
2089	AMEX	DXJ	Tue, Oct 21, 2014	47.77	48.18	47.62	48.11
2088	AMEX	DXJ	Mon, Oct 20, 2014	47.88	48.29	47.87	48.11
2087	AMEX	DXJ	Fri, Oct 17, 2014	46.77	47.40	46.71	47.33
2086	AMEX	DXJ	Thu, Oct 16, 2014	46.00	47.06	45.88	46.84
2085	AMEX	DXJ	Wed, Oct 15, 2014	46.75	47.02	46.07	46.88
2084	AMEX	DXJ	Tue, Oct 14, 2014	47.82	47.96	47.39	47.55
2083	AMEX	DXJ	Mon, Oct 13, 2014	48.13	48.26	47.39	47.43
2082	AMEX	DXJ	Fri, Oct 10, 2014	48.68	48.97	48.21	48.22
2081	AMEX	DXJ	Thu, Oct 9, 2014	49.57	49.60	48.80	48.94
2080	AMEX	DXJ	Wed, Oct 8, 2014	49.75	50.52	49.69	50.41
2079	AMEX	DXJ	Tue, Oct 7, 2014	50.40	50.61	49.92	49.93
2078	AMEX	DXJ	Mon, Oct 6, 2014	51.11	51.24	50.65	50.75
2077	AMEX	DXJ	Fri, Oct 3, 2014	50.84	51.27	50.76	51.17
2076	AMEX	DXJ	Thu, Oct 2, 2014	50.06	50.26	49.35	49.97
2075	AMEX	DXJ	Wed, Oct 1, 2014	51.76	51.81	51.07	51.11
2074	AMEX	DXJ	Tue, Sep 30, 2014	52.25	52.35	52.04	52.32
2073	AMEX	DXJ	Mon, Sep 29, 2014	52.37	52.63	52.19	52.47
2072	AMEX	DXJ	Fri, Sep 26, 2014	52.65	53.05	52.65	52.87
2071	AMEX	DXJ	Thu, Sep 25, 2014	52.88	52.92	52.06	52.16
2070	AMEX	DXJ	Wed, Sep 24, 2014	52.33	52.70	52.30	52.66
2069	AMEX	DXJ	Tue, Sep 23, 2014	52.11	52.38	52.10	52.21
2068	AMEX	DXJ	Mon, Sep 22, 2014	52.46	52.52	52.26	52.35
2067	AMEX	DXJ	Fri, Sep 19, 2014	52.17	52.28	52.13	52.24
2066	AMEX	DXJ	Thu, Sep 18, 2014	51.91	52.13	51.91	52.10
2065	AMEX	DXJ	Wed, Sep 17, 2014	51.19	51.65	51.13	51.55
2064	AMEX	DXJ	Tue, Sep 16, 2014	51.23	51.57	51.21	51.55
2063	AMEX	DXJ	Mon, Sep 15, 2014	51.35	51.36	51.08	51.28
2062	AMEX	DXJ	Fri, Sep 12, 2014	51.50	51.55	51.29	51.41
2061	AMEX	DXJ	Thu, Sep 11, 2014	51.20	51.49	51.15	51.48
2060	AMEX	DXJ	Wed, Sep 10, 2014	51.29	51.60	51.20	51.59
2059	AMEX	DXJ	Tue, Sep 9, 2014	50.84	50.88	50.57	50.60
2058	AMEX	DXJ	Mon, Sep 8, 2014	50.67	51.06	50.65	51.05
2057	AMEX	DXJ	Fri, Sep 5, 2014	50.43	50.62	50.23	50.60
2056	AMEX	DXJ	Thu, Sep 4, 2014	50.80	51.03	50.76	50.88
2055	AMEX	DXJ	Wed, Sep 3, 2014	50.94	50.98	50.76	50.79
2054	AMEX	DXJ	Tue, Sep 2, 2014	50.87	50.95	50.73	50.81
2053	AMEX	DXJ	Fri, Aug 29, 2014	49.90	49.92	49.71	49.88
2052	AMEX	DXJ	Thu, Aug 28, 2014	49.78	49.94	49.77	49.85
2051	AMEX	DXJ	Wed, Aug 27, 2014	50.09	50.10	49.98	50.05
2050	AMEX	DXJ	Tue, Aug 26, 2014	50.10	50.39	50.09	50.29
2049	AMEX	DXJ	Mon, Aug 25, 2014	50.34	50.43	50.31	50.36
2048	AMEX	DXJ	Fri, Aug 22, 2014	50.17	50.31	50.08	50.26
2047	AMEX	DXJ	Thu, Aug 21, 2014	50.35	50.58	50.31	50.49
2046	AMEX	DXJ	Wed, Aug 20, 2014	49.86	50.27	49.81	50.20
2045	AMEX	DXJ	Tue, Aug 19, 2014	49.92	50.11	49.87	50.08
2044	AMEX	DXJ	Mon, Aug 18, 2014	49.70	49.99	49.70	49.93
2043	AMEX	DXJ	Fri, Aug 15, 2014	49.79	49.83	49.24	49.50
2042	AMEX	DXJ	Thu, Aug 14, 2014	49.46	49.59	49.38	49.56
2041	AMEX	DXJ	Wed, Aug 13, 2014	49.47	49.64	49.42	49.50
2040	AMEX	DXJ	Tue, Aug 12, 2014	49.00	49.14	48.94	49.05
2039	AMEX	DXJ	Mon, Aug 11, 2014	48.93	49.11	48.91	48.99
2038	AMEX	DXJ	Fri, Aug 8, 2014	48.27	48.73	48.06	48.70
2037	AMEX	DXJ	Thu, Aug 7, 2014	49.08	49.09	48.33	48.48
2036	AMEX	DXJ	Wed, Aug 6, 2014	48.59	48.98	48.56	48.79
2035	AMEX	DXJ	Tue, Aug 5, 2014	49.50	49.60	48.96	49.19
2034	AMEX	DXJ	Mon, Aug 4, 2014	49.82	50.03	49.60	49.91
2033	AMEX	DXJ	Fri, Aug 1, 2014	49.80	50.08	49.67	49.80
2032	AMEX	DXJ	Thu, Jul 31, 2014	50.34	50.35	49.95	49.97
2031	AMEX	DXJ	Wed, Jul 30, 2014	50.68	50.95	50.66	50.80
2030	AMEX	DXJ	Tue, Jul 29, 2014	50.40	50.57	50.30	50.35
2029	AMEX	DXJ	Mon, Jul 28, 2014	50.15	50.37	50.00	50.27
2028	AMEX	DXJ	Fri, Jul 25, 2014	50.02	50.07	49.81	49.91
2027	AMEX	DXJ	Thu, Jul 24, 2014	49.89	49.89	49.76	49.77
2026	AMEX	DXJ	Wed, Jul 23, 2014	49.73	49.82	49.59	49.78
2025	AMEX	DXJ	Tue, Jul 22, 2014	49.70	49.81	49.64	49.70
2024	AMEX	DXJ	Mon, Jul 21, 2014	49.37	49.53	49.18	49.47
2023	AMEX	DXJ	Fri, Jul 18, 2014	49.46	49.66	49.40	49.58
2022	AMEX	DXJ	Thu, Jul 17, 2014	49.71	49.83	49.24	49.33
2021	AMEX	DXJ	Wed, Jul 16, 2014	49.90	50.03	49.82	49.93
2020	AMEX	DXJ	Tue, Jul 15, 2014	49.81	49.86	49.55	49.75
2019	AMEX	DXJ	Mon, Jul 14, 2014	49.64	49.70	49.58	49.60
2018	AMEX	DXJ	Fri, Jul 11, 2014	48.98	49.07	48.87	48.97
2017	AMEX	DXJ	Thu, Jul 10, 2014	48.42	48.97	48.39	48.86
2016	AMEX	DXJ	Wed, Jul 9, 2014	49.76	49.90	49.73	49.85
2015	AMEX	DXJ	Tue, Jul 8, 2014	49.73	49.77	49.39	49.48
2014	AMEX	DXJ	Mon, Jul 7, 2014	49.87	49.92	49.67	49.77
2013	AMEX	DXJ	Thu, Jul 3, 2014	50.15	50.27	50.07	50.27
2012	AMEX	DXJ	Wed, Jul 2, 2014	50.10	50.26	50.10	50.24
2011	AMEX	DXJ	Tue, Jul 1, 2014	49.94	50.27	49.92	50.22
2010	AMEX	DXJ	Mon, Jun 30, 2014	49.34	49.47	49.29	49.36
2009	AMEX	DXJ	Fri, Jun 27, 2014	49.10	49.16	48.99	49.16
2008	AMEX	DXJ	Thu, Jun 26, 2014	49.51	49.55	49.21	49.52
2007	AMEX	DXJ	Wed, Jun 25, 2014	49.26	49.81	49.26	49.73
2006	AMEX	DXJ	Tue, Jun 24, 2014	49.80	50.08	49.52	49.62
2005	AMEX	DXJ	Mon, Jun 23, 2014	49.47	49.64	49.37	49.59
2004	AMEX	DXJ	Fri, Jun 20, 2014	50.51	50.68	50.45	50.60
2003	AMEX	DXJ	Thu, Jun 19, 2014	50.06	50.33	50.06	50.30
2002	AMEX	DXJ	Wed, Jun 18, 2014	49.32	49.71	49.24	49.67
2001	AMEX	DXJ	Tue, Jun 17, 2014	49.00	49.23	48.98	49.04
2000	AMEX	DXJ	Mon, Jun 16, 2014	48.75	48.95	48.74	48.94
1999	AMEX	DXJ	Fri, Jun 13, 2014	48.95	48.99	48.84	48.93
1998	AMEX	DXJ	Thu, Jun 12, 2014	48.92	49.00	48.38	48.46
1997	AMEX	DXJ	Wed, Jun 11, 2014	48.58	48.59	48.36	48.49
1996	AMEX	DXJ	Tue, Jun 10, 2014	48.29	48.52	48.19	48.50
1995	AMEX	DXJ	Mon, Jun 9, 2014	48.67	48.94	48.67	48.88
1994	AMEX	DXJ	Fri, Jun 6, 2014	48.82	49.04	48.79	48.97
1993	AMEX	DXJ	Thu, Jun 5, 2014	48.75	48.99	48.45	48.87
1992	AMEX	DXJ	Wed, Jun 4, 2014	48.50	49.02	48.45	48.93
1991	AMEX	DXJ	Tue, Jun 3, 2014	48.39	48.57	48.34	48.56
1990	AMEX	DXJ	Mon, Jun 2, 2014	48.43	48.70	48.20	48.59
1989	AMEX	DXJ	Fri, May 30, 2014	47.66	47.84	47.66	47.82
1988	AMEX	DXJ	Thu, May 29, 2014	47.68	47.80	47.47	47.80
1987	AMEX	DXJ	Wed, May 28, 2014	47.35	47.41	47.17	47.32
1986	AMEX	DXJ	Tue, May 27, 2014	47.29	47.58	47.27	47.52
1985	AMEX	DXJ	Fri, May 23, 2014	46.89	47.36	46.88	47.29
1984	AMEX	DXJ	Thu, May 22, 2014	46.44	46.80	46.43	46.68
1983	AMEX	DXJ	Wed, May 21, 2014	45.80	46.13	45.78	45.98
1982	AMEX	DXJ	Tue, May 20, 2014	45.70	45.81	45.44	45.54
1981	AMEX	DXJ	Mon, May 19, 2014	45.68	46.11	45.55	46.09
1980	AMEX	DXJ	Fri, May 16, 2014	46.14	46.20	45.97	46.17
1979	AMEX	DXJ	Thu, May 15, 2014	46.50	46.50	45.69	45.97
1978	AMEX	DXJ	Wed, May 14, 2014	46.67	46.68	46.34	46.48
1977	AMEX	DXJ	Tue, May 13, 2014	46.65	46.93	46.57	46.83
1976	AMEX	DXJ	Mon, May 12, 2014	46.00	46.38	46.00	46.33
1975	AMEX	DXJ	Fri, May 9, 2014	46.04	46.08	45.82	46.06
1974	AMEX	DXJ	Thu, May 8, 2014	45.70	45.96	45.50	45.61
1973	AMEX	DXJ	Wed, May 7, 2014	45.65	45.84	45.43	45.83
1972	AMEX	DXJ	Tue, May 6, 2014	45.89	45.93	45.69	45.84
1971	AMEX	DXJ	Mon, May 5, 2014	46.00	46.28	45.89	46.21
1970	AMEX	DXJ	Fri, May 2, 2014	46.79	46.97	46.23	46.38
1969	AMEX	DXJ	Thu, May 1, 2014	46.44	46.55	46.33	46.43
1968	AMEX	DXJ	Wed, Apr 30, 2014	45.85	46.11	45.78	46.09
1967	AMEX	DXJ	Tue, Apr 29, 2014	46.42	46.56	46.27	46.42
1966	AMEX	DXJ	Mon, Apr 28, 2014	46.06	46.36	45.88	46.25
1965	AMEX	DXJ	Fri, Apr 25, 2014	46.21	46.25	45.95	46.05
1964	AMEX	DXJ	Thu, Apr 24, 2014	46.31	46.31	45.83	46.27
1963	AMEX	DXJ	Wed, Apr 23, 2014	46.41	46.53	46.34	46.44
1962	AMEX	DXJ	Tue, Apr 22, 2014	46.28	46.54	46.20	46.42
1961	AMEX	DXJ	Mon, Apr 21, 2014	46.53	46.71	46.40	46.65
1960	AMEX	DXJ	Thu, Apr 17, 2014	46.29	46.71	46.24	46.62
1959	AMEX	DXJ	Wed, Apr 16, 2014	46.40	46.49	46.19	46.43
1958	AMEX	DXJ	Tue, Apr 15, 2014	45.46	45.65	44.99	45.60
1957	AMEX	DXJ	Mon, Apr 14, 2014	45.65	45.68	45.18	45.46
1956	AMEX	DXJ	Fri, Apr 11, 2014	44.91	45.23	44.75	44.84
1955	AMEX	DXJ	Thu, Apr 10, 2014	45.68	45.77	44.79	44.88
1954	AMEX	DXJ	Wed, Apr 9, 2014	45.87	46.37	45.74	46.29
1953	AMEX	DXJ	Tue, Apr 8, 2014	45.87	45.99	45.35	45.54
1952	AMEX	DXJ	Mon, Apr 7, 2014	47.25	47.38	47.02	47.08
1951	AMEX	DXJ	Fri, Apr 4, 2014	48.09	48.14	47.25	47.44
1950	AMEX	DXJ	Thu, Apr 3, 2014	48.07	48.15	47.83	47.99
1949	AMEX	DXJ	Wed, Apr 2, 2014	47.77	48.15	47.73	48.13
1948	AMEX	DXJ	Tue, Apr 1, 2014	47.47	47.71	47.39	47.69
1947	AMEX	DXJ	Mon, Mar 31, 2014	47.67	47.79	47.31	47.34
1946	AMEX	DXJ	Fri, Mar 28, 2014	46.97	47.37	46.91	47.04
1945	AMEX	DXJ	Thu, Mar 27, 2014	46.30	46.46	46.10	46.36
1944	AMEX	DXJ	Wed, Mar 26, 2014	46.12	46.31	45.57	45.60
1943	AMEX	DXJ	Tue, Mar 25, 2014	45.61	45.69	45.34	45.43
1942	AMEX	DXJ	Mon, Mar 24, 2014	45.48	45.49	45.02	45.21
1941	AMEX	DXJ	Fri, Mar 21, 2014	45.58	45.68	45.00	45.07
1940	AMEX	DXJ	Thu, Mar 20, 2014	45.29	45.47	45.09	45.29
1939	AMEX	DXJ	Wed, Mar 19, 2014	45.79	46.11	45.51	45.95
1938	AMEX	DXJ	Tue, Mar 18, 2014	45.48	45.91	45.43	45.64
1937	AMEX	DXJ	Mon, Mar 17, 2014	45.60	45.79	45.50	45.73
1936	AMEX	DXJ	Fri, Mar 14, 2014	45.07	45.49	44.90	45.19
1935	AMEX	DXJ	Thu, Mar 13, 2014	47.06	47.10	45.55	45.80
1934	AMEX	DXJ	Wed, Mar 12, 2014	46.87	47.32	46.75	47.17
1933	AMEX	DXJ	Tue, Mar 11, 2014	48.13	48.15	47.55	47.70
1932	AMEX	DXJ	Mon, Mar 10, 2014	48.24	48.36	48.07	48.32
1931	AMEX	DXJ	Fri, Mar 7, 2014	48.73	48.77	48.15	48.51
1930	AMEX	DXJ	Thu, Mar 6, 2014	48.58	48.66	48.39	48.54
1929	AMEX	DXJ	Wed, Mar 5, 2014	47.60	47.76	47.50	47.50
1928	AMEX	DXJ	Tue, Mar 4, 2014	47.78	47.98	47.70	47.90
1927	AMEX	DXJ	Mon, Mar 3, 2014	46.62	46.79	46.22	46.44
1926	AMEX	DXJ	Fri, Feb 28, 2014	47.69	48.06	47.44	47.71
1925	AMEX	DXJ	Thu, Feb 27, 2014	47.32	47.67	47.18	47.61
1924	AMEX	DXJ	Wed, Feb 26, 2014	47.77	47.90	47.47	47.60
1923	AMEX	DXJ	Tue, Feb 25, 2014	47.98	48.03	47.55	47.80
1922	AMEX	DXJ	Mon, Feb 24, 2014	47.87	48.44	47.87	48.16
1921	AMEX	DXJ	Fri, Feb 21, 2014	47.97	48.03	47.62	47.62
1920	AMEX	DXJ	Thu, Feb 20, 2014	47.08	47.28	46.79	47.18
1919	AMEX	DXJ	Wed, Feb 19, 2014	47.63	47.91	47.31	47.37
1918	AMEX	DXJ	Tue, Feb 18, 2014	47.79	48.04	47.59	47.88
1917	AMEX	DXJ	Fri, Feb 14, 2014	46.54	46.94	46.40	46.85
1916	AMEX	DXJ	Thu, Feb 13, 2014	46.36	47.36	46.29	47.22
1915	AMEX	DXJ	Wed, Feb 12, 2014	47.52	47.76	47.42	47.63
1914	AMEX	DXJ	Tue, Feb 11, 2014	46.90	47.77	46.88	47.58
1913	AMEX	DXJ	Mon, Feb 10, 2014	46.84	46.93	46.54	46.78
1912	AMEX	DXJ	Fri, Feb 7, 2014	46.75	47.25	46.53	47.00
1911	AMEX	DXJ	Thu, Feb 6, 2014	45.35	46.24	45.35	46.13
1910	AMEX	DXJ	Wed, Feb 5, 2014	45.30	45.50	44.90	45.35
1909	AMEX	DXJ	Tue, Feb 4, 2014	44.77	45.48	44.66	45.45
1908	AMEX	DXJ	Mon, Feb 3, 2014	46.12	46.29	45.04	45.17
1907	AMEX	DXJ	Fri, Jan 31, 2014	46.50	47.05	46.32	46.61
1906	AMEX	DXJ	Thu, Jan 30, 2014	47.89	48.16	47.64	47.97
1905	AMEX	DXJ	Wed, Jan 29, 2014	47.36	47.71	47.15	47.48
1904	AMEX	DXJ	Tue, Jan 28, 2014	47.60	48.01	47.52	47.95
1903	AMEX	DXJ	Mon, Jan 27, 2014	47.77	47.94	46.86	47.52
1902	AMEX	DXJ	Fri, Jan 24, 2014	48.07	48.28	47.69	47.70
1901	AMEX	DXJ	Thu, Jan 23, 2014	49.60	49.60	48.64	48.97
1900	AMEX	DXJ	Wed, Jan 22, 2014	50.42	50.45	50.17	50.43
1899	AMEX	DXJ	Tue, Jan 21, 2014	50.38	50.43	49.99	50.41
1898	AMEX	DXJ	Fri, Jan 17, 2014	50.22	50.32	50.08	50.18
1897	AMEX	DXJ	Thu, Jan 16, 2014	49.81	50.00	49.67	49.97
1896	AMEX	DXJ	Wed, Jan 15, 2014	49.96	50.22	49.87	50.22
1895	AMEX	DXJ	Tue, Jan 14, 2014	49.22	49.79	49.09	49.67
1894	AMEX	DXJ	Mon, Jan 13, 2014	49.24	49.46	48.86	49.06
1893	AMEX	DXJ	Fri, Jan 10, 2014	50.00	50.03	49.59	49.96
1892	AMEX	DXJ	Thu, Jan 9, 2014	50.07	50.17	49.79	49.98
1891	AMEX	DXJ	Wed, Jan 8, 2014	50.25	50.36	50.11	50.22
1890	AMEX	DXJ	Tue, Jan 7, 2014	49.68	49.95	49.63	49.86
1889	AMEX	DXJ	Mon, Jan 6, 2014	49.94	49.94	49.19	49.44
1888	AMEX	DXJ	Fri, Jan 3, 2014	49.68	49.96	49.59	49.94
1887	AMEX	DXJ	Thu, Jan 2, 2014	50.39	50.44	49.70	49.79
1886	AMEX	DXJ	Tue, Dec 31, 2013	50.62	50.84	50.54	50.84
1885	AMEX	DXJ	Mon, Dec 30, 2013	50.66	50.70	50.53	50.65
1884	AMEX	DXJ	Fri, Dec 27, 2013	50.18	50.28	50.01	50.20
1883	AMEX	DXJ	Thu, Dec 26, 2013	49.75	49.87	49.68	49.76
1882	AMEX	DXJ	Tue, Dec 24, 2013	49.10	49.10	48.76	48.86
1881	AMEX	DXJ	Mon, Dec 23, 2013	50.17	50.42	50.11	50.34
1880	AMEX	DXJ	Fri, Dec 20, 2013	49.92	50.05	49.86	50.00
1879	AMEX	DXJ	Thu, Dec 19, 2013	49.93	50.00	49.77	49.92
1878	AMEX	DXJ	Wed, Dec 18, 2013	49.53	50.37	49.28	50.35
1877	AMEX	DXJ	Tue, Dec 17, 2013	48.94	48.94	48.64	48.80
1876	AMEX	DXJ	Mon, Dec 16, 2013	48.88	49.10	48.86	49.02
1875	AMEX	DXJ	Fri, Dec 13, 2013	49.38	49.45	49.14	49.37
1874	AMEX	DXJ	Thu, Dec 12, 2013	49.50	49.87	49.39	49.74
1873	AMEX	DXJ	Wed, Dec 11, 2013	49.68	49.81	49.20	49.32
1872	AMEX	DXJ	Tue, Dec 10, 2013	49.67	49.92	49.63	49.88
1871	AMEX	DXJ	Mon, Dec 9, 2013	50.07	50.21	49.92	50.11
1870	AMEX	DXJ	Fri, Dec 6, 2013	49.64	49.92	49.53	49.87
1869	AMEX	DXJ	Thu, Dec 5, 2013	48.89	49.01	48.52	48.71
1868	AMEX	DXJ	Wed, Dec 4, 2013	49.20	49.61	48.83	49.39
1867	AMEX	DXJ	Tue, Dec 3, 2013	49.75	49.94	49.45	49.80
1866	AMEX	DXJ	Mon, Dec 2, 2013	50.46	50.64	50.32	50.39
1865	AMEX	DXJ	Fri, Nov 29, 2013	50.30	50.43	50.26	50.31
1864	AMEX	DXJ	Wed, Nov 27, 2013	49.87	50.13	49.81	50.10
1863	AMEX	DXJ	Tue, Nov 26, 2013	49.53	49.59	49.42	49.51
1862	AMEX	DXJ	Mon, Nov 25, 2013	50.01	50.02	49.63	49.71
1861	AMEX	DXJ	Fri, Nov 22, 2013	49.83	50.14	49.75	50.12
1860	AMEX	DXJ	Thu, Nov 21, 2013	50.00	50.16	49.94	50.09
1859	AMEX	DXJ	Wed, Nov 20, 2013	49.35	49.64	49.23	49.33
1858	AMEX	DXJ	Tue, Nov 19, 2013	49.29	49.61	49.10	49.40
1857	AMEX	DXJ	Mon, Nov 18, 2013	49.56	49.81	49.26	49.46
1856	AMEX	DXJ	Fri, Nov 15, 2013	49.66	49.84	49.60	49.74
1855	AMEX	DXJ	Thu, Nov 14, 2013	49.03	49.20	48.91	49.08
1854	AMEX	DXJ	Wed, Nov 13, 2013	47.98	48.49	47.92	48.46
1853	AMEX	DXJ	Tue, Nov 12, 2013	47.99	48.10	47.81	48.08
1852	AMEX	DXJ	Mon, Nov 11, 2013	47.36	47.55	47.25	47.42
1851	AMEX	DXJ	Fri, Nov 8, 2013	46.81	47.40	46.79	47.39
1850	AMEX	DXJ	Thu, Nov 7, 2013	47.49	47.52	45.98	46.32
1849	AMEX	DXJ	Wed, Nov 6, 2013	47.43	47.56	47.41	47.49
1848	AMEX	DXJ	Tue, Nov 5, 2013	46.91	47.04	46.75	46.87
1847	AMEX	DXJ	Mon, Nov 4, 2013	47.34	47.51	47.18	47.48
1846	AMEX	DXJ	Fri, Nov 1, 2013	47.23	47.47	47.15	47.46
1845	AMEX	DXJ	Thu, Oct 31, 2013	47.67	47.96	47.58	47.73
1844	AMEX	DXJ	Wed, Oct 30, 2013	48.00	48.16	47.75	48.11
1843	AMEX	DXJ	Tue, Oct 29, 2013	47.60	47.92	47.55	47.90
1842	AMEX	DXJ	Mon, Oct 28, 2013	47.53	47.55	47.30	47.34
1841	AMEX	DXJ	Fri, Oct 25, 2013	47.18	47.20	46.80	47.05
1840	AMEX	DXJ	Thu, Oct 24, 2013	47.52	47.74	47.42	47.52
1839	AMEX	DXJ	Wed, Oct 23, 2013	47.25	47.25	46.92	47.15
1838	AMEX	DXJ	Tue, Oct 22, 2013	48.50	48.69	48.40	48.48
1837	AMEX	DXJ	Mon, Oct 21, 2013	48.27	48.39	48.21	48.36
1836	AMEX	DXJ	Fri, Oct 18, 2013	48.14	48.29	48.04	48.20
1835	AMEX	DXJ	Thu, Oct 17, 2013	47.91	48.27	47.86	48.20
1834	AMEX	DXJ	Wed, Oct 16, 2013	47.84	48.37	47.77	48.35
1833	AMEX	DXJ	Tue, Oct 15, 2013	47.82	48.06	47.43	47.65
1832	AMEX	DXJ	Mon, Oct 14, 2013	47.65	48.49	47.56	48.30
1831	AMEX	DXJ	Fri, Oct 11, 2013	47.69	48.21	47.69	48.21
1830	AMEX	DXJ	Thu, Oct 10, 2013	47.54	48.04	47.51	47.91
1829	AMEX	DXJ	Wed, Oct 9, 2013	46.54	46.83	46.10	46.72
1828	AMEX	DXJ	Tue, Oct 8, 2013	45.78	45.78	45.30	45.31
1827	AMEX	DXJ	Mon, Oct 7, 2013	45.50	45.90	45.40	45.50
1826	AMEX	DXJ	Fri, Oct 4, 2013	46.11	46.77	46.00	46.72
1825	AMEX	DXJ	Thu, Oct 3, 2013	46.73	46.80	46.05	46.40
1824	AMEX	DXJ	Wed, Oct 2, 2013	46.69	46.95	46.30	46.91
1823	AMEX	DXJ	Tue, Oct 1, 2013	47.31	47.81	47.21	47.43
1822	AMEX	DXJ	Mon, Sep 30, 2013	47.42	48.08	47.25	47.93
1821	AMEX	DXJ	Fri, Sep 27, 2013	48.28	48.41	48.01	48.22
1820	AMEX	DXJ	Thu, Sep 26, 2013	48.73	49.09	48.73	49.05
1819	AMEX	DXJ	Wed, Sep 25, 2013	48.20	48.35	48.08	48.12
1818	AMEX	DXJ	Tue, Sep 24, 2013	48.37	48.65	48.22	48.41
1817	AMEX	DXJ	Mon, Sep 23, 2013	48.32	48.41	47.97	48.26
1816	AMEX	DXJ	Fri, Sep 20, 2013	48.71	48.80	48.38	48.44
1815	AMEX	DXJ	Thu, Sep 19, 2013	48.86	49.04	48.55	48.81
1814	AMEX	DXJ	Wed, Sep 18, 2013	47.70	48.54	47.56	48.43
1813	AMEX	DXJ	Tue, Sep 17, 2013	47.23	47.66	47.22	47.64
1812	AMEX	DXJ	Mon, Sep 16, 2013	47.51	47.75	47.34	47.55
1811	AMEX	DXJ	Fri, Sep 13, 2013	47.12	47.20	46.92	47.13
1810	AMEX	DXJ	Thu, Sep 12, 2013	47.05	47.07	46.53	46.90
1809	AMEX	DXJ	Wed, Sep 11, 2013	47.15	47.45	47.03	47.36
1808	AMEX	DXJ	Tue, Sep 10, 2013	47.76	47.96	47.66	47.89
1807	AMEX	DXJ	Mon, Sep 9, 2013	46.75	47.33	46.73	47.32
1806	AMEX	DXJ	Fri, Sep 6, 2013	45.88	46.25	45.38	46.00
1805	AMEX	DXJ	Thu, Sep 5, 2013	45.97	46.38	45.91	46.31
1804	AMEX	DXJ	Wed, Sep 4, 2013	45.74	46.38	45.65	46.14
1803	AMEX	DXJ	Tue, Sep 3, 2013	45.63	45.84	45.17	45.48
1802	AMEX	DXJ	Fri, Aug 30, 2013	44.10	44.17	43.75	43.83
1801	AMEX	DXJ	Thu, Aug 29, 2013	44.80	45.18	44.74	44.78
1800	AMEX	DXJ	Wed, Aug 28, 2013	44.42	44.72	44.33	44.56
1799	AMEX	DXJ	Tue, Aug 27, 2013	44.68	44.80	44.06	44.19
1798	AMEX	DXJ	Mon, Aug 26, 2013	45.41	45.71	45.18	45.23
1797	AMEX	DXJ	Fri, Aug 23, 2013	45.94	46.10	45.74	45.97
1796	AMEX	DXJ	Thu, Aug 22, 2013	45.20	45.52	45.16	45.25
1795	AMEX	DXJ	Wed, Aug 21, 2013	44.71	44.86	44.31	44.49
1794	AMEX	DXJ	Tue, Aug 20, 2013	44.69	44.97	44.54	44.76
1793	AMEX	DXJ	Mon, Aug 19, 2013	45.92	46.09	45.33	45.39
1792	AMEX	DXJ	Fri, Aug 16, 2013	45.65	46.06	45.58	45.67
1791	AMEX	DXJ	Thu, Aug 15, 2013	46.31	46.39	45.50	45.54
1790	AMEX	DXJ	Wed, Aug 14, 2013	46.79	46.82	46.44	46.54
1789	AMEX	DXJ	Tue, Aug 13, 2013	46.71	46.90	46.25	46.81
1788	AMEX	DXJ	Mon, Aug 12, 2013	45.58	45.84	45.53	45.80
1787	AMEX	DXJ	Fri, Aug 9, 2013	45.50	45.68	45.17	45.27
1786	AMEX	DXJ	Thu, Aug 8, 2013	45.31	45.72	44.80	45.56
1785	AMEX	DXJ	Wed, Aug 7, 2013	46.00	46.13	45.58	45.62
1784	AMEX	DXJ	Tue, Aug 6, 2013	47.25	47.32	46.85	47.02
1783	AMEX	DXJ	Mon, Aug 5, 2013	47.13	47.37	47.00	47.14
1782	AMEX	DXJ	Fri, Aug 2, 2013	47.16	47.46	46.79	47.29
1781	AMEX	DXJ	Thu, Aug 1, 2013	46.85	47.08	46.79	46.87
1780	AMEX	DXJ	Wed, Jul 31, 2013	45.15	45.36	44.96	45.12
1779	AMEX	DXJ	Tue, Jul 30, 2013	45.41	45.66	45.15	45.19
1778	AMEX	DXJ	Mon, Jul 29, 2013	45.00	45.12	44.65	44.78
1777	AMEX	DXJ	Fri, Jul 26, 2013	46.30	46.37	45.78	46.05
1776	AMEX	DXJ	Thu, Jul 25, 2013	47.47	47.74	47.38	47.49
1775	AMEX	DXJ	Wed, Jul 24, 2013	48.90	48.95	48.28	48.51
1774	AMEX	DXJ	Tue, Jul 23, 2013	49.07	49.10	48.63	48.67
1773	AMEX	DXJ	Mon, Jul 22, 2013	48.52	48.75	48.38	48.66
1772	AMEX	DXJ	Fri, Jul 19, 2013	48.79	49.06	48.66	48.93
1771	AMEX	DXJ	Thu, Jul 18, 2013	49.25	49.54	49.19	49.48
1770	AMEX	DXJ	Wed, Jul 17, 2013	48.64	48.94	48.63	48.93
1769	AMEX	DXJ	Tue, Jul 16, 2013	48.62	48.64	48.16	48.22
1768	AMEX	DXJ	Mon, Jul 15, 2013	48.90	49.04	48.77	48.97
1767	AMEX	DXJ	Fri, Jul 12, 2013	48.21	48.50	48.06	48.46
1766	AMEX	DXJ	Thu, Jul 11, 2013	47.90	48.28	47.48	48.16
1765	AMEX	DXJ	Wed, Jul 10, 2013	47.69	47.86	47.41	47.47
1764	AMEX	DXJ	Tue, Jul 9, 2013	48.09	48.18	47.91	47.96
1763	AMEX	DXJ	Mon, Jul 8, 2013	47.38	47.83	47.38	47.72
1762	AMEX	DXJ	Fri, Jul 5, 2013	47.92	48.00	47.26	47.97
1761	AMEX	DXJ	Wed, Jul 3, 2013	46.42	47.08	46.39	46.94
1760	AMEX	DXJ	Tue, Jul 2, 2013	47.29	47.67	46.93	47.17
1759	AMEX	DXJ	Mon, Jul 1, 2013	46.30	48.55	46.29	46.35
1758	AMEX	DXJ	Fri, Jun 28, 2013	45.38	45.94	45.29	45.61
1757	AMEX	DXJ	Thu, Jun 27, 2013	44.92	45.24	44.85	45.04
1756	AMEX	DXJ	Wed, Jun 26, 2013	43.78	44.22	43.56	44.10
1755	AMEX	DXJ	Tue, Jun 25, 2013	43.98	44.42	43.73	44.28
1754	AMEX	DXJ	Mon, Jun 24, 2013	43.53	43.98	42.99	43.76
1753	AMEX	DXJ	Fri, Jun 21, 2013	45.22	45.42	44.43	45.31
1752	AMEX	DXJ	Thu, Jun 20, 2013	44.57	44.70	43.19	43.30
1751	AMEX	DXJ	Wed, Jun 19, 2013	45.29	46.17	45.02	45.13
1750	AMEX	DXJ	Tue, Jun 18, 2013	45.19	45.44	45.06	45.10
1749	AMEX	DXJ	Mon, Jun 17, 2013	44.40	45.03	43.87	44.01
1748	AMEX	DXJ	Fri, Jun 14, 2013	43.67	43.93	42.58	42.76
1747	AMEX	DXJ	Thu, Jun 13, 2013	43.73	44.69	43.19	44.58
1746	AMEX	DXJ	Wed, Jun 12, 2013	45.15	45.27	43.79	44.22
1745	AMEX	DXJ	Tue, Jun 11, 2013	44.74	45.17	43.78	44.16
1744	AMEX	DXJ	Mon, Jun 10, 2013	46.60	46.66	45.94	46.34
1743	AMEX	DXJ	Fri, Jun 7, 2013	43.54	45.08	43.20	44.86
1742	AMEX	DXJ	Thu, Jun 6, 2013	44.08	44.37	42.00	43.43
1741	AMEX	DXJ	Wed, Jun 5, 2013	45.14	45.16	44.29	44.37
1740	AMEX	DXJ	Tue, Jun 4, 2013	46.83	47.00	46.11	46.48
1739	AMEX	DXJ	Mon, Jun 3, 2013	45.54	45.54	44.34	45.39
1738	AMEX	DXJ	Fri, May 31, 2013	46.47	46.95	46.27	46.28
1737	AMEX	DXJ	Thu, May 30, 2013	47.31	47.68	47.13	47.43
1736	AMEX	DXJ	Wed, May 29, 2013	48.10	48.10	47.25	47.79
1735	AMEX	DXJ	Tue, May 28, 2013	49.27	49.89	48.82	49.28
1734	AMEX	DXJ	Fri, May 24, 2013	48.44	48.91	48.13	48.82
1733	AMEX	DXJ	Thu, May 23, 2013	48.56	51.97	47.58	50.36
1732	AMEX	DXJ	Wed, May 22, 2013	53.50	53.95	52.39	52.63
1731	AMEX	DXJ	Tue, May 21, 2013	52.87	53.07	52.67	52.91
1730	AMEX	DXJ	Mon, May 20, 2013	52.25	52.36	52.01	52.15
1729	AMEX	DXJ	Fri, May 17, 2013	51.55	52.14	51.45	52.13
1728	AMEX	DXJ	Thu, May 16, 2013	51.24	51.35	50.92	51.10
1727	AMEX	DXJ	Wed, May 15, 2013	51.53	51.88	51.31	51.75
1726	AMEX	DXJ	Tue, May 14, 2013	50.35	51.20	50.31	51.05
1725	AMEX	DXJ	Mon, May 13, 2013	50.34	50.61	50.15	50.49
1724	AMEX	DXJ	Fri, May 10, 2013	49.46	49.71	49.23	49.69
1723	AMEX	DXJ	Thu, May 9, 2013	48.55	49.35	48.11	49.20
1722	AMEX	DXJ	Wed, May 8, 2013	48.52	48.86	48.43	48.80
1721	AMEX	DXJ	Tue, May 7, 2013	48.47	48.56	48.32	48.45
1720	AMEX	DXJ	Mon, May 6, 2013	48.39	48.48	48.33	48.41
1719	AMEX	DXJ	Fri, May 3, 2013	48.13	48.53	48.13	48.21
1718	AMEX	DXJ	Thu, May 2, 2013	47.05	47.39	47.01	47.25
1717	AMEX	DXJ	Wed, May 1, 2013	47.00	47.07	46.74	46.87
1716	AMEX	DXJ	Tue, Apr 30, 2013	47.55	47.59	47.21	47.56
1715	AMEX	DXJ	Mon, Apr 29, 2013	47.38	47.73	47.33	47.65
1714	AMEX	DXJ	Fri, Apr 26, 2013	47.46	47.56	47.16	47.42
1713	AMEX	DXJ	Thu, Apr 25, 2013	48.02	48.35	47.95	48.07
1712	AMEX	DXJ	Wed, Apr 24, 2013	47.89	48.16	47.78	47.96
1711	AMEX	DXJ	Tue, Apr 23, 2013	46.97	47.59	46.95	47.56
1710	AMEX	DXJ	Mon, Apr 22, 2013	46.88	47.08	46.51	46.91
1709	AMEX	DXJ	Fri, Apr 19, 2013	46.43	47.00	46.26	46.95
1708	AMEX	DXJ	Thu, Apr 18, 2013	45.98	46.05	45.60	45.86
1707	AMEX	DXJ	Wed, Apr 17, 2013	46.19	46.32	45.60	46.18
1706	AMEX	DXJ	Tue, Apr 16, 2013	46.19	46.40	45.99	46.25
1705	AMEX	DXJ	Mon, Apr 15, 2013	46.04	46.22	45.31	45.34
1704	AMEX	DXJ	Fri, Apr 12, 2013	46.71	46.89	46.47	46.68
1703	AMEX	DXJ	Thu, Apr 11, 2013	46.84	47.51	46.75	47.30
1702	AMEX	DXJ	Wed, Apr 10, 2013	46.27	46.61	46.22	46.52
1701	AMEX	DXJ	Tue, Apr 9, 2013	45.10	45.55	44.95	45.36
1700	AMEX	DXJ	Mon, Apr 8, 2013	44.73	45.53	44.67	45.42
1699	AMEX	DXJ	Fri, Apr 5, 2013	43.56	44.58	43.46	44.51
1698	AMEX	DXJ	Thu, Apr 4, 2013	43.54	43.89	43.43	43.88
1697	AMEX	DXJ	Wed, Apr 3, 2013	41.52	41.53	40.73	40.82
1696	AMEX	DXJ	Tue, Apr 2, 2013	41.09	41.27	40.89	41.24
1695	AMEX	DXJ	Mon, Apr 1, 2013	41.50	41.65	41.08	41.20
1694	AMEX	DXJ	Thu, Mar 28, 2013	43.17	43.20	43.00	43.19
1693	AMEX	DXJ	Wed, Mar 27, 2013	43.23	43.59	43.13	43.55
1692	AMEX	DXJ	Tue, Mar 26, 2013	43.23	43.51	43.11	43.51
1691	AMEX	DXJ	Mon, Mar 25, 2013	43.68	43.69	42.77	43.06
1690	AMEX	DXJ	Fri, Mar 22, 2013	43.54	43.67	43.36	43.56
1689	AMEX	DXJ	Thu, Mar 21, 2013	43.95	44.09	43.56	43.73
1688	AMEX	DXJ	Wed, Mar 20, 2013	43.80	44.29	43.76	44.23
1687	AMEX	DXJ	Tue, Mar 19, 2013	43.56	43.67	43.15	43.44
1686	AMEX	DXJ	Mon, Mar 18, 2013	43.00	43.53	42.98	43.27
1685	AMEX	DXJ	Fri, Mar 15, 2013	43.64	43.64	43.30	43.47
1684	AMEX	DXJ	Thu, Mar 14, 2013	43.46	43.59	43.06	43.53
1683	AMEX	DXJ	Wed, Mar 13, 2013	43.06	43.43	43.05	43.23
1682	AMEX	DXJ	Tue, Mar 12, 2013	43.04	43.22	42.80	42.91
1681	AMEX	DXJ	Mon, Mar 11, 2013	43.33	43.51	43.18	43.48
1680	AMEX	DXJ	Fri, Mar 8, 2013	43.10	43.28	42.79	43.19
1679	AMEX	DXJ	Thu, Mar 7, 2013	42.39	42.69	42.34	42.52
1678	AMEX	DXJ	Wed, Mar 6, 2013	42.03	42.50	41.99	42.46
1677	AMEX	DXJ	Tue, Mar 5, 2013	41.59	41.82	41.50	41.74
1676	AMEX	DXJ	Mon, Mar 4, 2013	41.57	41.63	41.27	41.61
1675	AMEX	DXJ	Fri, Mar 1, 2013	41.23	41.76	41.03	41.67
1674	AMEX	DXJ	Thu, Feb 28, 2013	40.92	41.22	40.67	40.94
1673	AMEX	DXJ	Wed, Feb 27, 2013	40.01	40.70	39.89	40.61
1672	AMEX	DXJ	Tue, Feb 26, 2013	40.42	40.66	40.05	40.50
1671	AMEX	DXJ	Mon, Feb 25, 2013	41.39	41.41	39.41	39.60
1670	AMEX	DXJ	Fri, Feb 22, 2013	40.79	41.00	40.60	41.00
1669	AMEX	DXJ	Thu, Feb 21, 2013	40.48	40.48	39.94	40.20
1668	AMEX	DXJ	Wed, Feb 20, 2013	41.28	41.29	40.76	40.77
1667	AMEX	DXJ	Tue, Feb 19, 2013	40.68	40.87	40.63	40.86
1666	AMEX	DXJ	Fri, Feb 15, 2013	40.33	40.53	40.25	40.35
1665	AMEX	DXJ	Thu, Feb 14, 2013	40.34	40.36	40.07	40.12
1664	AMEX	DXJ	Wed, Feb 13, 2013	40.80	40.81	40.58	40.71
1663	AMEX	DXJ	Tue, Feb 12, 2013	40.97	41.03	40.70	40.96
1662	AMEX	DXJ	Mon, Feb 11, 2013	41.13	41.55	40.89	41.41
1661	AMEX	DXJ	Fri, Feb 8, 2013	40.21	40.59	40.21	40.44
1660	AMEX	DXJ	Thu, Feb 7, 2013	41.10	41.14	40.55	41.00
1659	AMEX	DXJ	Wed, Feb 6, 2013	40.76	41.18	40.61	41.13
1658	AMEX	DXJ	Tue, Feb 5, 2013	40.34	40.57	40.20	40.53
1657	AMEX	DXJ	Mon, Feb 4, 2013	40.27	40.35	39.92	39.96
1656	AMEX	DXJ	Fri, Feb 1, 2013	39.78	40.34	39.65	40.26
1655	AMEX	DXJ	Thu, Jan 31, 2013	39.80	39.95	39.70	39.85
1654	AMEX	DXJ	Wed, Jan 30, 2013	39.75	39.90	39.65	39.69
1653	AMEX	DXJ	Tue, Jan 29, 2013	39.08	39.35	39.08	39.24
1652	AMEX	DXJ	Mon, Jan 28, 2013	38.97	38.98	38.62	38.72
1651	AMEX	DXJ	Fri, Jan 25, 2013	39.56	39.59	39.16	39.43
1650	AMEX	DXJ	Thu, Jan 24, 2013	38.45	38.83	38.40	38.72
1649	AMEX	DXJ	Wed, Jan 23, 2013	37.64	37.76	37.54	37.70
1648	AMEX	DXJ	Tue, Jan 22, 2013	38.02	38.08	37.77	38.08
1647	AMEX	DXJ	Fri, Jan 18, 2013	38.94	39.02	38.72	38.97
1646	AMEX	DXJ	Thu, Jan 17, 2013	38.25	38.84	38.19	38.70
1645	AMEX	DXJ	Wed, Jan 16, 2013	37.68	37.94	37.56	37.84
1644	AMEX	DXJ	Tue, Jan 15, 2013	38.44	38.57	38.23	38.56
1643	AMEX	DXJ	Mon, Jan 14, 2013	38.91	38.91	38.66	38.80
1642	AMEX	DXJ	Fri, Jan 11, 2013	38.45	38.60	38.33	38.53
1641	AMEX	DXJ	Thu, Jan 10, 2013	37.96	38.03	37.83	37.97
1640	AMEX	DXJ	Wed, Jan 9, 2013	37.25	37.43	37.21	37.41
1639	AMEX	DXJ	Tue, Jan 8, 2013	36.99	37.00	36.43	36.66
1638	AMEX	DXJ	Mon, Jan 7, 2013	37.43	37.59	37.28	37.49
1637	AMEX	DXJ	Fri, Jan 4, 2013	37.70	38.08	37.68	37.99
1636	AMEX	DXJ	Thu, Jan 3, 2013	37.71	37.93	37.54	37.74
1635	AMEX	DXJ	Wed, Jan 2, 2013	37.64	38.03	37.60	38.01
1634	AMEX	DXJ	Mon, Dec 31, 2012	36.48	36.99	36.36	36.83
1633	AMEX	DXJ	Fri, Dec 28, 2012	36.41	36.41	36.25	36.35
1632	AMEX	DXJ	Thu, Dec 27, 2012	36.35	36.50	36.07	36.49
1631	AMEX	DXJ	Wed, Dec 26, 2012	36.34	36.41	36.20	36.33
1630	AMEX	DXJ	Mon, Dec 24, 2012	36.05	36.49	35.87	36.04
1629	AMEX	DXJ	Fri, Dec 21, 2012	35.55	36.05	35.50	36.04
1628	AMEX	DXJ	Thu, Dec 20, 2012	36.14	36.44	36.04	36.44
1627	AMEX	DXJ	Wed, Dec 19, 2012	36.15	36.17	35.93	36.09
1626	AMEX	DXJ	Tue, Dec 18, 2012	35.09	35.36	35.00	35.33
1625	AMEX	DXJ	Mon, Dec 17, 2012	34.57	34.79	34.49	34.76
1624	AMEX	DXJ	Fri, Dec 14, 2012	34.42	34.53	34.32	34.46
1623	AMEX	DXJ	Thu, Dec 13, 2012	34.29	34.35	34.17	34.28
1622	AMEX	DXJ	Wed, Dec 12, 2012	34.11	34.28	33.97	34.19
1621	AMEX	DXJ	Tue, Dec 11, 2012	33.72	33.79	33.60	33.74
1620	AMEX	DXJ	Mon, Dec 10, 2012	33.65	33.73	33.56	33.66
1619	AMEX	DXJ	Fri, Dec 7, 2012	33.78	33.84	33.63	33.82
1618	AMEX	DXJ	Thu, Dec 6, 2012	33.63	33.70	33.56	33.68
1617	AMEX	DXJ	Wed, Dec 5, 2012	33.48	33.66	33.33	33.57
1616	AMEX	DXJ	Tue, Dec 4, 2012	33.39	33.43	33.25	33.30
1615	AMEX	DXJ	Mon, Dec 3, 2012	33.51	33.63	33.32	33.45
1614	AMEX	DXJ	Fri, Nov 30, 2012	33.61	33.82	33.46	33.59
1613	AMEX	DXJ	Thu, Nov 29, 2012	33.54	33.66	33.40	33.61
1612	AMEX	DXJ	Wed, Nov 28, 2012	32.91	33.28	32.77	33.24
1611	AMEX	DXJ	Tue, Nov 27, 2012	33.45	33.51	33.23	33.24
1610	AMEX	DXJ	Mon, Nov 26, 2012	33.47	33.47	33.26	33.38
1609	AMEX	DXJ	Fri, Nov 23, 2012	33.55	33.55	33.40	33.53
1608	AMEX	DXJ	Wed, Nov 21, 2012	33.19	33.27	33.14	33.23
1607	AMEX	DXJ	Tue, Nov 20, 2012	32.94	32.94	32.71	32.93
1606	AMEX	DXJ	Mon, Nov 19, 2012	32.88	32.97	32.83	32.94
1605	AMEX	DXJ	Fri, Nov 16, 2012	32.44	32.50	32.20	32.35
1604	AMEX	DXJ	Thu, Nov 15, 2012	31.76	31.86	31.69	31.81
1603	AMEX	DXJ	Wed, Nov 14, 2012	31.34	31.48	31.06	31.10
1602	AMEX	DXJ	Tue, Nov 13, 2012	31.00	31.27	31.00	31.09
1601	AMEX	DXJ	Mon, Nov 12, 2012	31.15	31.23	31.04	31.14
1600	AMEX	DXJ	Fri, Nov 9, 2012	31.27	31.56	31.23	31.38
1599	AMEX	DXJ	Thu, Nov 8, 2012	31.57	31.62	31.22	31.23
1598	AMEX	DXJ	Wed, Nov 7, 2012	31.83	31.83	31.43	31.59
1597	AMEX	DXJ	Tue, Nov 6, 2012	32.00	32.20	31.99	32.13
1596	AMEX	DXJ	Mon, Nov 5, 2012	31.73	32.05	31.73	32.00
1595	AMEX	DXJ	Fri, Nov 2, 2012	32.23	32.25	31.99	32.01
1594	AMEX	DXJ	Thu, Nov 1, 2012	31.81	32.20	31.81	32.20
1593	AMEX	DXJ	Wed, Oct 31, 2012	31.95	32.05	31.76	31.83
1592	AMEX	DXJ	Fri, Oct 26, 2012	32.00	32.01	31.81	31.95
1591	AMEX	DXJ	Thu, Oct 25, 2012	32.41	32.52	32.19	32.32
1590	AMEX	DXJ	Wed, Oct 24, 2012	32.00	32.06	31.84	31.87
1589	AMEX	DXJ	Tue, Oct 23, 2012	31.81	31.91	31.70	31.82
1588	AMEX	DXJ	Mon, Oct 22, 2012	32.52	32.60	32.40	32.56
1587	AMEX	DXJ	Fri, Oct 19, 2012	32.28	32.28	31.91	31.91
1586	AMEX	DXJ	Thu, Oct 18, 2012	32.28	32.40	32.19	32.29
1585	AMEX	DXJ	Wed, Oct 17, 2012	32.05	32.14	31.97	32.08
1584	AMEX	DXJ	Tue, Oct 16, 2012	31.69	31.92	31.69	31.86
1583	AMEX	DXJ	Mon, Oct 15, 2012	31.31	31.42	31.22	31.35
1582	AMEX	DXJ	Fri, Oct 12, 2012	31.01	31.16	30.96	31.10
1581	AMEX	DXJ	Thu, Oct 11, 2012	31.09	31.18	31.02	31.08
1580	AMEX	DXJ	Wed, Oct 10, 2012	30.77	30.85	30.70	30.77
1579	AMEX	DXJ	Tue, Oct 9, 2012	31.18	31.19	30.94	31.01
1578	AMEX	DXJ	Mon, Oct 8, 2012	31.58	31.61	31.48	31.53
1577	AMEX	DXJ	Fri, Oct 5, 2012	31.99	32.04	31.77	31.78
1576	AMEX	DXJ	Thu, Oct 4, 2012	31.72	31.85	31.65	31.77
1575	AMEX	DXJ	Wed, Oct 3, 2012	31.41	31.51	31.32	31.45
1574	AMEX	DXJ	Tue, Oct 2, 2012	31.62	31.65	31.42	31.48
1573	AMEX	DXJ	Mon, Oct 1, 2012	31.66	31.79	31.59	31.64
1572	AMEX	DXJ	Fri, Sep 28, 2012	31.62	31.69	31.51	31.62
1571	AMEX	DXJ	Thu, Sep 27, 2012	32.03	32.17	31.98	32.10
1570	AMEX	DXJ	Wed, Sep 26, 2012	31.72	31.81	31.62	31.74
1569	AMEX	DXJ	Tue, Sep 25, 2012	32.25	32.35	31.97	31.98
1568	AMEX	DXJ	Mon, Sep 24, 2012	31.98	32.12	31.93	32.05
1567	AMEX	DXJ	Fri, Sep 21, 2012	32.29	32.31	32.13	32.15
1566	AMEX	DXJ	Thu, Sep 20, 2012	32.06	32.14	32.00	32.06
1565	AMEX	DXJ	Wed, Sep 19, 2012	32.32	32.39	32.25	32.29
1564	AMEX	DXJ	Tue, Sep 18, 2012	32.24	32.39	32.18	32.38
1563	AMEX	DXJ	Mon, Sep 17, 2012	32.47	32.49	32.28	32.31
1562	AMEX	DXJ	Fri, Sep 14, 2012	32.35	32.53	32.30	32.44
1561	AMEX	DXJ	Thu, Sep 13, 2012	31.48	31.88	31.36	31.82
1560	AMEX	DXJ	Wed, Sep 12, 2012	31.49	31.59	31.37	31.46
1559	AMEX	DXJ	Tue, Sep 11, 2012	31.09	31.21	31.07	31.10
1558	AMEX	DXJ	Mon, Sep 10, 2012	31.22	31.28	31.08	31.09
1557	AMEX	DXJ	Fri, Sep 7, 2012	31.11	31.24	31.11	31.19
1556	AMEX	DXJ	Thu, Sep 6, 2012	30.79	31.18	30.79	31.15
1555	AMEX	DXJ	Wed, Sep 5, 2012	30.53	30.63	30.49	30.61
1554	AMEX	DXJ	Tue, Sep 4, 2012	30.91	30.97	30.72	30.92
1553	AMEX	DXJ	Fri, Aug 31, 2012	31.29	31.45	31.13	31.32
1552	AMEX	DXJ	Thu, Aug 30, 2012	31.53	31.56	31.36	31.42
1551	AMEX	DXJ	Wed, Aug 29, 2012	31.94	32.01	31.91	31.96
1550	AMEX	DXJ	Tue, Aug 28, 2012	31.76	31.88	31.68	31.80
1549	AMEX	DXJ	Mon, Aug 27, 2012	32.28	32.28	32.12	32.14
1548	AMEX	DXJ	Fri, Aug 24, 2012	32.10	32.43	32.04	32.37
1547	AMEX	DXJ	Thu, Aug 23, 2012	32.40	32.40	32.14	32.21
1546	AMEX	DXJ	Wed, Aug 22, 2012	32.30	32.37	32.21	32.29
1545	AMEX	DXJ	Tue, Aug 21, 2012	32.75	32.81	32.46	32.49
1544	AMEX	DXJ	Mon, Aug 20, 2012	32.62	32.64	32.49	32.56
1543	AMEX	DXJ	Fri, Aug 17, 2012	32.76	32.80	32.62	32.70
1542	AMEX	DXJ	Thu, Aug 16, 2012	32.23	32.53	32.19	32.40
1541	AMEX	DXJ	Wed, Aug 15, 2012	31.91	32.01	31.85	31.92
1540	AMEX	DXJ	Tue, Aug 14, 2012	32.17	32.23	32.01	32.04
1539	AMEX	DXJ	Mon, Aug 13, 2012	32.04	32.10	31.87	31.97
1538	AMEX	DXJ	Fri, Aug 10, 2012	31.76	31.97	31.71	31.96
1537	AMEX	DXJ	Thu, Aug 9, 2012	32.09	32.15	31.96	32.01
1536	AMEX	DXJ	Wed, Aug 8, 2012	31.85	31.94	31.76	31.91
1535	AMEX	DXJ	Tue, Aug 7, 2012	32.13	32.28	32.02	32.06
1534	AMEX	DXJ	Mon, Aug 6, 2012	31.46	31.60	31.46	31.50
1533	AMEX	DXJ	Fri, Aug 3, 2012	31.15	31.38	31.15	31.31
1532	AMEX	DXJ	Thu, Aug 2, 2012	30.94	30.99	30.67	30.88
1531	AMEX	DXJ	Wed, Aug 1, 2012	31.21	31.21	31.00	31.14
1530	AMEX	DXJ	Tue, Jul 31, 2012	31.30	31.34	31.07	31.07
1529	AMEX	DXJ	Mon, Jul 30, 2012	31.13	31.24	31.07	31.10
1528	AMEX	DXJ	Fri, Jul 27, 2012	31.16	31.58	31.05	31.41
1527	AMEX	DXJ	Thu, Jul 26, 2012	30.84	30.93	30.71	30.85
1526	AMEX	DXJ	Wed, Jul 25, 2012	30.45	30.51	30.28	30.41
1525	AMEX	DXJ	Tue, Jul 24, 2012	30.65	30.65	30.23	30.34
1524	AMEX	DXJ	Mon, Jul 23, 2012	30.56	30.81	30.44	30.65
1523	AMEX	DXJ	Fri, Jul 20, 2012	31.27	31.31	31.11	31.14
1522	AMEX	DXJ	Thu, Jul 19, 2012	31.93	32.07	31.89	31.95
1521	AMEX	DXJ	Wed, Jul 18, 2012	31.70	31.94	31.70	31.84
1520	AMEX	DXJ	Tue, Jul 17, 2012	31.84	31.99	31.70	31.86
1519	AMEX	DXJ	Mon, Jul 16, 2012	31.93	32.12	31.86	31.95
1518	AMEX	DXJ	Fri, Jul 13, 2012	31.84	32.30	31.84	32.28
1517	AMEX	DXJ	Thu, Jul 12, 2012	31.90	32.08	31.84	32.02
1516	AMEX	DXJ	Wed, Jul 11, 2012	32.47	32.61	32.40	32.52
1515	AMEX	DXJ	Tue, Jul 10, 2012	32.71	32.73	32.29	32.42
1514	AMEX	DXJ	Mon, Jul 9, 2012	32.64	32.79	32.58	32.75
1513	AMEX	DXJ	Fri, Jul 6, 2012	32.81	32.93	32.73	32.90
1512	AMEX	DXJ	Thu, Jul 5, 2012	33.24	33.26	33.07	33.23
1511	AMEX	DXJ	Tue, Jul 3, 2012	33.12	33.49	33.12	33.42
1510	AMEX	DXJ	Mon, Jul 2, 2012	32.94	33.00	32.80	32.91
1509	AMEX	DXJ	Fri, Jun 29, 2012	32.77	33.19	32.76	33.18
1508	AMEX	DXJ	Thu, Jun 28, 2012	32.10	32.35	32.05	32.32
1507	AMEX	DXJ	Wed, Jun 27, 2012	31.86	32.08	31.85	32.01
1506	AMEX	DXJ	Tue, Jun 26, 2012	31.52	31.61	31.39	31.53
1505	AMEX	DXJ	Mon, Jun 25, 2012	31.59	31.59	31.29	31.38
1504	AMEX	DXJ	Fri, Jun 22, 2012	32.42	32.43	32.30	32.38
1503	AMEX	DXJ	Thu, Jun 21, 2012	32.64	32.70	32.16	32.18
1502	AMEX	DXJ	Wed, Jun 20, 2012	32.18	32.46	32.18	32.34
1501	AMEX	DXJ	Tue, Jun 19, 2012	31.82	31.98	31.79	31.88
1500	AMEX	DXJ	Mon, Jun 18, 2012	31.65	31.73	31.60	31.68
1499	AMEX	DXJ	Fri, Jun 15, 2012	31.38	31.58	31.32	31.47
1498	AMEX	DXJ	Thu, Jun 14, 2012	31.14	31.37	31.06	31.29
1497	AMEX	DXJ	Wed, Jun 13, 2012	31.17	31.28	30.97	31.11
1496	AMEX	DXJ	Tue, Jun 12, 2012	31.12	31.24	30.95	31.17
1495	AMEX	DXJ	Mon, Jun 11, 2012	31.33	31.33	30.83	30.86
1494	AMEX	DXJ	Fri, Jun 8, 2012	30.94	31.10	30.78	31.08
1493	AMEX	DXJ	Thu, Jun 7, 2012	31.78	31.78	31.36	31.41
1492	AMEX	DXJ	Wed, Jun 6, 2012	31.10	31.48	31.02	31.45
1491	AMEX	DXJ	Tue, Jun 5, 2012	30.72	30.95	30.68	30.93
1490	AMEX	DXJ	Mon, Jun 4, 2012	30.36	30.52	30.22	30.52
1489	AMEX	DXJ	Fri, Jun 1, 2012	30.47	30.50	30.07	30.08
1488	AMEX	DXJ	Thu, May 31, 2012	31.05	31.11	30.79	30.93
1487	AMEX	DXJ	Wed, May 30, 2012	31.07	31.07	30.83	30.86
1486	AMEX	DXJ	Tue, May 29, 2012	31.39	31.50	31.28	31.50
1485	AMEX	DXJ	Fri, May 25, 2012	31.29	31.35	31.25	31.28
1484	AMEX	DXJ	Thu, May 24, 2012	31.35	31.36	31.16	31.33
1483	AMEX	DXJ	Wed, May 23, 2012	31.30	31.40	30.98	31.40
1482	AMEX	DXJ	Tue, May 22, 2012	31.76	31.91	31.62	31.76
1481	AMEX	DXJ	Mon, May 21, 2012	31.34	31.70	31.33	31.64
1480	AMEX	DXJ	Fri, May 18, 2012	31.59	31.63	31.21	31.25
1479	AMEX	DXJ	Thu, May 17, 2012	31.99	32.06	31.48	31.54
1478	AMEX	DXJ	Wed, May 16, 2012	32.03	32.17	31.81	31.82
1477	AMEX	DXJ	Tue, May 15, 2012	32.21	32.32	32.08	32.12
1476	AMEX	DXJ	Mon, May 14, 2012	32.44	32.44	32.28	32.30
1475	AMEX	DXJ	Fri, May 11, 2012	32.64	32.88	32.64	32.71
1474	AMEX	DXJ	Thu, May 10, 2012	33.17	33.21	33.09	33.13
1473	AMEX	DXJ	Wed, May 9, 2012	32.74	32.96	32.59	32.83
1472	AMEX	DXJ	Tue, May 8, 2012	33.23	33.25	32.93	33.19
1471	AMEX	DXJ	Mon, May 7, 2012	33.50	33.73	33.40	33.66
1470	AMEX	DXJ	Fri, May 4, 2012	33.56	33.56	33.27	33.33
1469	AMEX	DXJ	Thu, May 3, 2012	33.89	33.89	33.60	33.67
1468	AMEX	DXJ	Wed, May 2, 2012	33.84	33.98	33.78	33.82
1467	AMEX	DXJ	Tue, May 1, 2012	33.82	34.17	33.68	34.05
1466	AMEX	DXJ	Mon, Apr 30, 2012	34.37	34.37	34.12	34.22
1465	AMEX	DXJ	Fri, Apr 27, 2012	34.63	34.63	34.45	34.58
1464	AMEX	DXJ	Thu, Apr 26, 2012	34.78	35.08	34.71	35.02
1463	AMEX	DXJ	Wed, Apr 25, 2012	34.94	35.01	34.90	35.01
1462	AMEX	DXJ	Tue, Apr 24, 2012	34.64	34.87	34.63	34.82
1461	AMEX	DXJ	Mon, Apr 23, 2012	34.52	34.57	34.39	34.52
1460	AMEX	DXJ	Fri, Apr 20, 2012	35.09	35.18	35.01	35.04
1459	AMEX	DXJ	Thu, Apr 19, 2012	35.01	35.26	34.82	34.87
1458	AMEX	DXJ	Wed, Apr 18, 2012	35.00	35.17	34.96	35.11
1457	AMEX	DXJ	Tue, Apr 17, 2012	34.90	35.13	34.89	35.05
1456	AMEX	DXJ	Mon, Apr 16, 2012	34.82	34.95	34.58	34.60
1455	AMEX	DXJ	Fri, Apr 13, 2012	35.03	35.07	34.82	34.85
1454	AMEX	DXJ	Thu, Apr 12, 2012	34.80	35.12	34.80	34.99
1453	AMEX	DXJ	Wed, Apr 11, 2012	34.85	34.97	34.70	34.85
1452	AMEX	DXJ	Tue, Apr 10, 2012	34.87	35.00	34.41	34.41
1451	AMEX	DXJ	Mon, Apr 9, 2012	34.99	35.16	34.87	35.10
1450	AMEX	DXJ	Thu, Apr 5, 2012	35.51	35.72	35.45	35.58
1449	AMEX	DXJ	Wed, Apr 4, 2012	35.64	35.67	35.39	35.64
1448	AMEX	DXJ	Tue, Apr 3, 2012	36.54	36.55	36.37	36.54
1447	AMEX	DXJ	Mon, Apr 2, 2012	36.55	36.82	36.45	36.71
1446	AMEX	DXJ	Fri, Mar 30, 2012	36.78	37.01	36.76	36.90
1445	AMEX	DXJ	Thu, Mar 29, 2012	36.66	36.75	36.49	36.68
1444	AMEX	DXJ	Wed, Mar 28, 2012	37.09	37.09	36.74	36.79
1443	AMEX	DXJ	Tue, Mar 27, 2012	37.21	37.21	37.01	37.02
1442	AMEX	DXJ	Mon, Mar 26, 2012	36.44	36.67	36.40	36.66
1441	AMEX	DXJ	Fri, Mar 23, 2012	36.16	36.37	36.07	36.35
1440	AMEX	DXJ	Thu, Mar 22, 2012	36.35	36.42	36.22	36.30
1439	AMEX	DXJ	Wed, Mar 21, 2012	36.64	36.64	36.49	36.49
1438	AMEX	DXJ	Tue, Mar 20, 2012	36.70	36.78	36.57	36.77
1437	AMEX	DXJ	Mon, Mar 19, 2012	36.82	37.03	36.79	36.92
1436	AMEX	DXJ	Fri, Mar 16, 2012	36.98	37.07	36.73	36.77
1435	AMEX	DXJ	Thu, Mar 15, 2012	36.73	36.75	36.57	36.65
1434	AMEX	DXJ	Wed, Mar 14, 2012	36.77	36.77	36.47	36.58
1433	AMEX	DXJ	Tue, Mar 13, 2012	36.31	36.72	36.28	36.72
1432	AMEX	DXJ	Mon, Mar 12, 2012	36.16	36.16	36.04	36.16
1431	AMEX	DXJ	Fri, Mar 9, 2012	36.45	36.58	36.35	36.51
1430	AMEX	DXJ	Thu, Mar 8, 2012	36.01	36.19	35.92	36.17
1429	AMEX	DXJ	Wed, Mar 7, 2012	35.21	35.50	35.16	35.48
1428	AMEX	DXJ	Tue, Mar 6, 2012	35.09	35.09	34.80	34.94
1427	AMEX	DXJ	Mon, Mar 5, 2012	35.62	35.62	35.40	35.53
1426	AMEX	DXJ	Fri, Mar 2, 2012	35.67	35.79	35.65	35.71
1425	AMEX	DXJ	Thu, Mar 1, 2012	35.52	35.86	35.48	35.82
1424	AMEX	DXJ	Wed, Feb 29, 2012	35.76	35.83	35.63	35.64
1423	AMEX	DXJ	Tue, Feb 28, 2012	35.73	35.96	35.73	35.95
1422	AMEX	DXJ	Mon, Feb 27, 2012	35.14	35.47	35.02	35.45
1421	AMEX	DXJ	Fri, Feb 24, 2012	35.62	35.86	35.62	35.78
1420	AMEX	DXJ	Thu, Feb 23, 2012	35.27	35.29	35.15	35.25
1419	AMEX	DXJ	Wed, Feb 22, 2012	35.21	35.30	35.15	35.24
1418	AMEX	DXJ	Tue, Feb 21, 2012	34.86	34.98	34.83	34.91
1417	AMEX	DXJ	Fri, Feb 17, 2012	34.97	35.07	34.86	34.96
1416	AMEX	DXJ	Thu, Feb 16, 2012	34.48	34.89	34.47	34.89
1415	AMEX	DXJ	Wed, Feb 15, 2012	34.42	34.51	34.29	34.35
1414	AMEX	DXJ	Tue, Feb 14, 2012	33.86	33.97	33.79	33.91
1413	AMEX	DXJ	Mon, Feb 13, 2012	33.60	33.68	33.44	33.58
1412	AMEX	DXJ	Fri, Feb 10, 2012	33.35	33.39	33.26	33.30
1411	AMEX	DXJ	Thu, Feb 9, 2012	33.70	33.83	33.61	33.78
1410	AMEX	DXJ	Wed, Feb 8, 2012	33.41	33.53	33.35	33.48
1409	AMEX	DXJ	Tue, Feb 7, 2012	33.18	33.36	33.18	33.28
1408	AMEX	DXJ	Mon, Feb 6, 2012	32.95	32.98	32.86	32.89
1407	AMEX	DXJ	Fri, Feb 3, 2012	32.94	33.11	32.94	33.06
1406	AMEX	DXJ	Thu, Feb 2, 2012	32.83	32.89	32.76	32.80
1405	AMEX	DXJ	Wed, Feb 1, 2012	32.56	32.89	32.56	32.78
1404	AMEX	DXJ	Tue, Jan 31, 2012	32.65	32.65	32.39	32.48
1403	AMEX	DXJ	Mon, Jan 30, 2012	32.50	32.55	32.41	32.48
1402	AMEX	DXJ	Fri, Jan 27, 2012	32.62	32.78	32.59	32.74
1401	AMEX	DXJ	Thu, Jan 26, 2012	32.98	33.05	32.78	32.82
1400	AMEX	DXJ	Wed, Jan 25, 2012	32.86	32.97	32.78	32.92
1399	AMEX	DXJ	Tue, Jan 24, 2012	32.61	32.73	32.52	32.72
1398	AMEX	DXJ	Mon, Jan 23, 2012	32.56	32.69	32.50	32.57
1397	AMEX	DXJ	Fri, Jan 20, 2012	32.46	32.52	32.39	32.52
1396	AMEX	DXJ	Thu, Jan 19, 2012	32.05	32.25	31.92	32.19
1395	AMEX	DXJ	Wed, Jan 18, 2012	31.74	32.01	31.72	31.93
1394	AMEX	DXJ	Tue, Jan 17, 2012	31.65	31.72	31.58	31.60
1393	AMEX	DXJ	Fri, Jan 13, 2012	31.60	31.66	31.50	31.60
1392	AMEX	DXJ	Thu, Jan 12, 2012	31.57	31.62	31.48	31.53
1391	AMEX	DXJ	Wed, Jan 11, 2012	31.66	31.80	31.60	31.80
1390	AMEX	DXJ	Tue, Jan 10, 2012	31.89	31.89	31.73	31.82
1389	AMEX	DXJ	Mon, Jan 9, 2012	31.53	31.53	31.35	31.40
1388	AMEX	DXJ	Fri, Jan 6, 2012	31.68	31.68	31.41	31.42
1387	AMEX	DXJ	Thu, Jan 5, 2012	31.74	31.89	31.64	31.82
1386	AMEX	DXJ	Wed, Jan 4, 2012	31.89	31.96	31.83	31.92
1385	AMEX	DXJ	Tue, Jan 3, 2012	31.76	31.99	31.76	31.85
1384	AMEX	DXJ	Fri, Dec 30, 2011	31.48	31.49	31.33	31.34
1383	AMEX	DXJ	Thu, Dec 29, 2011	31.08	31.39	31.03	31.33
1382	AMEX	DXJ	Wed, Dec 28, 2011	31.26	31.26	30.89	30.90
1381	AMEX	DXJ	Tue, Dec 27, 2011	31.37	31.37	31.23	31.24
1380	AMEX	DXJ	Fri, Dec 23, 2011	31.50	31.68	31.50	31.64
1379	AMEX	DXJ	Thu, Dec 22, 2011	31.23	31.47	31.19	31.45
1378	AMEX	DXJ	Wed, Dec 21, 2011	31.16	31.30	30.98	31.29
1377	AMEX	DXJ	Tue, Dec 20, 2011	31.42	31.70	31.41	31.69
1376	AMEX	DXJ	Mon, Dec 19, 2011	31.27	31.32	31.03	31.05
1375	AMEX	DXJ	Fri, Dec 16, 2011	31.48	31.48	31.23	31.28
1374	AMEX	DXJ	Thu, Dec 15, 2011	31.55	31.61	31.40	31.49
1373	AMEX	DXJ	Wed, Dec 14, 2011	31.80	31.80	31.54	31.54
1372	AMEX	DXJ	Tue, Dec 13, 2011	32.03	32.13	31.68	31.73
1371	AMEX	DXJ	Mon, Dec 12, 2011	31.95	31.95	31.62	31.82
1370	AMEX	DXJ	Fri, Dec 9, 2011	31.84	32.21	31.84	32.18
1369	AMEX	DXJ	Thu, Dec 8, 2011	32.10	32.10	31.55	31.55
1368	AMEX	DXJ	Wed, Dec 7, 2011	32.11	32.27	31.99	32.23
1367	AMEX	DXJ	Tue, Dec 6, 2011	31.91	32.10	31.84	31.92
1366	AMEX	DXJ	Mon, Dec 5, 2011	32.27	32.38	31.99	32.12
1365	AMEX	DXJ	Fri, Dec 2, 2011	32.27	32.31	32.03	32.03
1364	AMEX	DXJ	Thu, Dec 1, 2011	31.88	31.98	31.78	31.83
1363	AMEX	DXJ	Wed, Nov 30, 2011	32.01	32.30	32.01	32.23
1362	AMEX	DXJ	Tue, Nov 29, 2011	31.37	31.51	31.28	31.39
1361	AMEX	DXJ	Mon, Nov 28, 2011	31.29	31.39	31.20	31.24
1360	AMEX	DXJ	Fri, Nov 25, 2011	30.65	30.77	30.54	30.56
1359	AMEX	DXJ	Wed, Nov 23, 2011	30.72	30.72	30.43	30.49
1358	AMEX	DXJ	Tue, Nov 22, 2011	30.96	31.06	30.86	30.95
1357	AMEX	DXJ	Mon, Nov 21, 2011	30.81	30.82	30.57	30.78
1356	AMEX	DXJ	Fri, Nov 18, 2011	31.24	31.27	31.08	31.23
1355	AMEX	DXJ	Thu, Nov 17, 2011	31.24	31.31	30.93	31.09
1354	AMEX	DXJ	Wed, Nov 16, 2011	31.35	31.41	31.04	31.05
1353	AMEX	DXJ	Tue, Nov 15, 2011	31.56	31.69	31.37	31.55
1352	AMEX	DXJ	Mon, Nov 14, 2011	31.56	31.60	31.45	31.58
1351	AMEX	DXJ	Fri, Nov 11, 2011	31.57	31.82	31.57	31.74
1350	AMEX	DXJ	Thu, Nov 10, 2011	31.70	31.84	31.59	31.67
1349	AMEX	DXJ	Wed, Nov 9, 2011	31.93	31.97	31.58	31.68
1348	AMEX	DXJ	Tue, Nov 8, 2011	32.07	32.26	31.86	32.26
1347	AMEX	DXJ	Mon, Nov 7, 2011	32.32	32.45	32.07	32.38
1346	AMEX	DXJ	Fri, Nov 4, 2011	32.19	32.32	32.06	32.14
1345	AMEX	DXJ	Thu, Nov 3, 2011	32.09	32.48	32.07	32.42
1344	AMEX	DXJ	Wed, Nov 2, 2011	32.04	32.04	31.85	31.99
1343	AMEX	DXJ	Tue, Nov 1, 2011	31.96	32.12	31.82	31.90
1342	AMEX	DXJ	Mon, Oct 31, 2011	32.57	32.65	32.37	32.37
1341	AMEX	DXJ	Fri, Oct 28, 2011	32.98	33.04	32.89	33.03
1340	AMEX	DXJ	Thu, Oct 27, 2011	33.05	33.20	32.84	33.06
1339	AMEX	DXJ	Wed, Oct 26, 2011	32.08	32.24	31.85	32.10
1338	AMEX	DXJ	Tue, Oct 25, 2011	32.25	32.25	31.90	31.96
1337	AMEX	DXJ	Mon, Oct 24, 2011	32.38	32.57	32.37	32.46
1336	AMEX	DXJ	Fri, Oct 21, 2011	32.25	32.35	32.18	32.29
1335	AMEX	DXJ	Thu, Oct 20, 2011	32.27	32.34	32.04	32.24
1334	AMEX	DXJ	Wed, Oct 19, 2011	32.56	32.56	32.19	32.27
1333	AMEX	DXJ	Tue, Oct 18, 2011	32.32	32.82	32.18	32.76
1332	AMEX	DXJ	Mon, Oct 17, 2011	32.73	32.80	32.35	32.48
1331	AMEX	DXJ	Fri, Oct 14, 2011	32.61	32.74	32.53	32.74
1330	AMEX	DXJ	Thu, Oct 13, 2011	32.78	32.79	32.45	32.65
1329	AMEX	DXJ	Wed, Oct 12, 2011	32.90	33.27	32.80	32.91
1328	AMEX	DXJ	Tue, Oct 11, 2011	32.57	32.66	32.50	32.50
1327	AMEX	DXJ	Mon, Oct 10, 2011	32.45	32.80	32.45	32.78
1326	AMEX	DXJ	Fri, Oct 7, 2011	32.29	32.29	31.99	32.08
1325	AMEX	DXJ	Thu, Oct 6, 2011	32.08	32.40	32.02	32.28
1324	AMEX	DXJ	Wed, Oct 5, 2011	31.80	32.22	31.76	32.21
1323	AMEX	DXJ	Tue, Oct 4, 2011	31.84	32.29	31.59	32.29
1322	AMEX	DXJ	Mon, Oct 3, 2011	32.67	32.70	32.02	32.07
1321	AMEX	DXJ	Fri, Sep 30, 2011	32.79	32.79	32.51	32.52
1320	AMEX	DXJ	Thu, Sep 29, 2011	33.20	33.32	32.79	33.10
1319	AMEX	DXJ	Wed, Sep 28, 2011	32.81	32.92	32.42	32.43
1318	AMEX	DXJ	Tue, Sep 27, 2011	32.61	32.92	32.44	32.58
1317	AMEX	DXJ	Mon, Sep 26, 2011	31.77	32.00	31.49	31.97
1316	AMEX	DXJ	Fri, Sep 23, 2011	31.36	31.85	31.28	31.83
1315	AMEX	DXJ	Thu, Sep 22, 2011	31.72	31.72	31.26	31.56
1314	AMEX	DXJ	Wed, Sep 21, 2011	32.44	32.47	32.22	32.22
1313	AMEX	DXJ	Tue, Sep 20, 2011	32.31	32.64	32.25	32.25
1312	AMEX	DXJ	Mon, Sep 19, 2011	32.27	32.37	32.11	32.31
1311	AMEX	DXJ	Fri, Sep 16, 2011	32.83	32.93	32.68	32.81
1310	AMEX	DXJ	Thu, Sep 15, 2011	32.62	32.72	32.40	32.58
1309	AMEX	DXJ	Wed, Sep 14, 2011	32.19	32.60	31.98	32.27
1308	AMEX	DXJ	Tue, Sep 13, 2011	32.09	32.32	31.98	32.30
1307	AMEX	DXJ	Mon, Sep 12, 2011	31.57	31.89	31.49	31.89
1306	AMEX	DXJ	Fri, Sep 9, 2011	32.17	32.17	31.58	31.72
1305	AMEX	DXJ	Thu, Sep 8, 2011	32.37	32.54	32.22	32.28
1304	AMEX	DXJ	Wed, Sep 7, 2011	32.36	32.66	32.31	32.55
1303	AMEX	DXJ	Tue, Sep 6, 2011	31.89	32.19	31.78	32.17
1302	AMEX	DXJ	Fri, Sep 2, 2011	32.41	32.49	32.27	32.40
1301	AMEX	DXJ	Thu, Sep 1, 2011	33.07	33.07	32.78	32.83
1300	AMEX	DXJ	Wed, Aug 31, 2011	33.00	33.27	32.89	33.08
1299	AMEX	DXJ	Tue, Aug 30, 2011	32.49	32.63	32.30	32.47
1298	AMEX	DXJ	Mon, Aug 29, 2011	32.63	32.70	32.43	32.68
1297	AMEX	DXJ	Fri, Aug 26, 2011	31.85	32.26	31.67	32.19
1296	AMEX	DXJ	Thu, Aug 25, 2011	32.20	32.20	31.82	31.86
1295	AMEX	DXJ	Wed, Aug 24, 2011	31.95	32.29	31.88	32.21
1294	AMEX	DXJ	Tue, Aug 23, 2011	31.95	32.52	31.84	32.47
1293	AMEX	DXJ	Mon, Aug 22, 2011	32.29	32.32	31.85	31.85
1292	AMEX	DXJ	Fri, Aug 19, 2011	31.80	32.30	31.55	31.57
1291	AMEX	DXJ	Thu, Aug 18, 2011	32.20	32.20	31.76	31.85
1290	AMEX	DXJ	Wed, Aug 17, 2011	33.02	33.12	32.77	32.89
1289	AMEX	DXJ	Tue, Aug 16, 2011	32.75	32.92	32.60	32.76
1288	AMEX	DXJ	Mon, Aug 15, 2011	33.03	33.19	32.93	33.19
1287	AMEX	DXJ	Fri, Aug 12, 2011	33.04	33.06	32.70	32.79
1286	AMEX	DXJ	Thu, Aug 11, 2011	32.44	33.24	32.28	33.03
1285	AMEX	DXJ	Wed, Aug 10, 2011	32.38	32.47	31.76	31.85
1284	AMEX	DXJ	Tue, Aug 9, 2011	32.65	33.09	31.82	33.00
1283	AMEX	DXJ	Mon, Aug 8, 2011	33.06	33.22	31.82	31.95
1282	AMEX	DXJ	Fri, Aug 5, 2011	34.11	34.30	33.20	33.72
1281	AMEX	DXJ	Thu, Aug 4, 2011	34.51	34.51	33.53	33.54
1280	AMEX	DXJ	Wed, Aug 3, 2011	34.87	34.87	34.33	34.75
1279	AMEX	DXJ	Tue, Aug 2, 2011	35.31	35.41	34.73	34.86
1278	AMEX	DXJ	Mon, Aug 1, 2011	35.62	35.64	35.01	35.21
1277	AMEX	DXJ	Fri, Jul 29, 2011	35.19	35.49	35.09	35.35
1276	AMEX	DXJ	Thu, Jul 28, 2011	35.81	35.97	35.54	35.63
1275	AMEX	DXJ	Wed, Jul 27, 2011	36.08	36.12	35.72	35.80
1274	AMEX	DXJ	Tue, Jul 26, 2011	36.43	36.47	36.32	36.36
1273	AMEX	DXJ	Mon, Jul 25, 2011	36.28	36.48	36.26	36.32
1272	AMEX	DXJ	Fri, Jul 22, 2011	36.68	36.70	36.47	36.64
1271	AMEX	DXJ	Thu, Jul 21, 2011	36.30	36.65	36.30	36.55
1270	AMEX	DXJ	Wed, Jul 20, 2011	36.31	36.38	36.16	36.33
1269	AMEX	DXJ	Tue, Jul 19, 2011	36.12	36.29	36.01	36.29
1268	AMEX	DXJ	Mon, Jul 18, 2011	35.93	35.93	35.60	35.80
1267	AMEX	DXJ	Fri, Jul 15, 2011	36.29	36.32	36.07	36.19
1266	AMEX	DXJ	Thu, Jul 14, 2011	36.26	36.26	35.92	36.02
1265	AMEX	DXJ	Wed, Jul 13, 2011	36.21	36.50	36.07	36.16
1264	AMEX	DXJ	Tue, Jul 12, 2011	36.04	36.10	35.70	35.70
1263	AMEX	DXJ	Mon, Jul 11, 2011	36.29	36.32	35.91	36.03
1262	AMEX	DXJ	Fri, Jul 8, 2011	36.56	36.61	36.36	36.57
1261	AMEX	DXJ	Thu, Jul 7, 2011	36.98	37.14	36.90	37.06
1260	AMEX	DXJ	Wed, Jul 6, 2011	36.71	36.78	36.54	36.71
1259	AMEX	DXJ	Tue, Jul 5, 2011	36.59	36.72	36.50	36.60
1258	AMEX	DXJ	Fri, Jul 1, 2011	36.09	36.54	36.04	36.46
1257	AMEX	DXJ	Thu, Jun 30, 2011	35.93	36.29	35.90	36.14
1256	AMEX	DXJ	Wed, Jun 29, 2011	35.75	35.95	35.63	35.91
1255	AMEX	DXJ	Tue, Jun 28, 2011	35.17	35.50	35.17	35.42
1254	AMEX	DXJ	Mon, Jun 27, 2011	34.98	35.21	34.96	35.08
1253	AMEX	DXJ	Fri, Jun 24, 2011	35.17	35.17	34.86	34.96
1252	AMEX	DXJ	Thu, Jun 23, 2011	34.61	34.92	34.50	34.91
1251	AMEX	DXJ	Wed, Jun 22, 2011	34.96	35.08	34.86	34.87
1250	AMEX	DXJ	Tue, Jun 21, 2011	35.16	35.43	35.05	35.34
1249	AMEX	DXJ	Mon, Jun 20, 2011	34.96	34.96	34.73	34.89
1248	AMEX	DXJ	Fri, Jun 17, 2011	34.76	34.76	34.56	34.57
1247	AMEX	DXJ	Thu, Jun 16, 2011	34.70	34.84	34.53	34.70
1246	AMEX	DXJ	Wed, Jun 15, 2011	34.88	35.05	34.79	34.91
1245	AMEX	DXJ	Tue, Jun 14, 2011	35.14	35.52	35.14	35.44
1244	AMEX	DXJ	Mon, Jun 13, 2011	34.72	34.77	34.43	34.63
1243	AMEX	DXJ	Fri, Jun 10, 2011	34.91	34.91	34.55	34.57
1242	AMEX	DXJ	Thu, Jun 9, 2011	34.76	35.06	34.72	35.00
1241	AMEX	DXJ	Wed, Jun 8, 2011	34.73	34.81	34.48	34.52
1240	AMEX	DXJ	Tue, Jun 7, 2011	34.82	34.82	34.53	34.55
1239	AMEX	DXJ	Mon, Jun 6, 2011	34.59	34.63	34.29	34.39
1238	AMEX	DXJ	Fri, Jun 3, 2011	34.79	35.00	34.72	34.75
1237	AMEX	DXJ	Thu, Jun 2, 2011	35.34	35.54	35.05	35.31
1236	AMEX	DXJ	Wed, Jun 1, 2011	35.68	35.68	35.28	35.32
1235	AMEX	DXJ	Tue, May 31, 2011	35.80	35.97	35.70	35.97
1234	AMEX	DXJ	Fri, May 27, 2011	35.23	35.29	35.04	35.08
1233	AMEX	DXJ	Thu, May 26, 2011	35.22	35.34	35.05	35.24
1232	AMEX	DXJ	Wed, May 25, 2011	35.13	35.41	35.02	35.33
1231	AMEX	DXJ	Tue, May 24, 2011	35.17	35.19	34.98	35.10
1230	AMEX	DXJ	Mon, May 23, 2011	34.83	34.88	34.63	34.77
1229	AMEX	DXJ	Fri, May 20, 2011	35.30	35.30	34.93	35.00
1228	AMEX	DXJ	Thu, May 19, 2011	35.65	35.65	35.26	35.36
1227	AMEX	DXJ	Wed, May 18, 2011	35.71	35.88	35.60	35.85
1226	AMEX	DXJ	Tue, May 17, 2011	35.28	35.46	35.03	35.37
1225	AMEX	DXJ	Mon, May 16, 2011	35.44	35.63	35.23	35.23
1224	AMEX	DXJ	Fri, May 13, 2011	35.89	35.89	35.48	35.48
1223	AMEX	DXJ	Thu, May 12, 2011	36.26	36.43	36.03	36.34
1222	AMEX	DXJ	Wed, May 11, 2011	36.56	36.56	36.00	36.15
1221	AMEX	DXJ	Tue, May 10, 2011	36.84	36.90	36.73	36.74
1220	AMEX	DXJ	Mon, May 9, 2011	36.43	36.67	36.40	36.52
1219	AMEX	DXJ	Fri, May 6, 2011	36.86	36.94	36.35	36.55
1218	AMEX	DXJ	Thu, May 5, 2011	36.15	36.26	35.81	36.08
1217	AMEX	DXJ	Wed, May 4, 2011	36.78	36.78	36.25	36.48
1216	AMEX	DXJ	Tue, May 3, 2011	36.83	36.86	36.52	36.79
1215	AMEX	DXJ	Mon, May 2, 2011	37.09	37.10	36.84	36.94
1214	AMEX	DXJ	Fri, Apr 29, 2011	36.81	36.87	36.66	36.75
1213	AMEX	DXJ	Thu, Apr 28, 2011	36.51	36.87	36.41	36.87
1212	AMEX	DXJ	Wed, Apr 27, 2011	36.12	36.17	35.96	36.11
1211	AMEX	DXJ	Tue, Apr 26, 2011	35.72	36.09	35.63	35.94
1210	AMEX	DXJ	Mon, Apr 25, 2011	35.86	35.92	35.70	35.80
1209	AMEX	DXJ	Thu, Apr 21, 2011	36.04	36.04	35.87	35.90
1208	AMEX	DXJ	Wed, Apr 20, 2011	36.09	36.26	36.00	36.22
1207	AMEX	DXJ	Tue, Apr 19, 2011	35.72	35.79	35.55	35.79
1206	AMEX	DXJ	Mon, Apr 18, 2011	35.54	35.80	35.25	35.76
1205	AMEX	DXJ	Fri, Apr 15, 2011	36.17	36.18	36.02	36.09
1204	AMEX	DXJ	Thu, Apr 14, 2011	36.04	36.29	35.92	36.28
1203	AMEX	DXJ	Wed, Apr 13, 2011	36.41	36.41	35.89	36.03
1202	AMEX	DXJ	Tue, Apr 12, 2011	36.08	36.10	35.80	35.90
1201	AMEX	DXJ	Mon, Apr 11, 2011	36.47	36.61	36.14	36.24
1200	AMEX	DXJ	Fri, Apr 8, 2011	36.71	36.71	36.27	36.32
1199	AMEX	DXJ	Thu, Apr 7, 2011	36.26	36.37	35.52	35.63
1198	AMEX	DXJ	Wed, Apr 6, 2011	36.21	36.42	36.11	36.26
1197	AMEX	DXJ	Tue, Apr 5, 2011	36.37	36.40	36.20	36.20
1196	AMEX	DXJ	Mon, Apr 4, 2011	36.83	36.87	36.70	36.83
1195	AMEX	DXJ	Fri, Apr 1, 2011	37.14	37.29	37.05	37.23
1194	AMEX	DXJ	Thu, Mar 31, 2011	36.83	36.92	36.53	36.87
1193	AMEX	DXJ	Wed, Mar 30, 2011	37.23	37.34	37.00	37.22
1192	AMEX	DXJ	Tue, Mar 29, 2011	36.41	36.67	36.27	36.52
1191	AMEX	DXJ	Mon, Mar 28, 2011	36.43	36.56	36.22	36.28
1190	AMEX	DXJ	Fri, Mar 25, 2011	36.52	36.64	36.31	36.31
1189	AMEX	DXJ	Thu, Mar 24, 2011	36.58	37.04	36.52	36.94
1188	AMEX	DXJ	Wed, Mar 23, 2011	36.56	37.02	36.35	36.85
1187	AMEX	DXJ	Tue, Mar 22, 2011	36.76	37.38	36.60	37.00
1186	AMEX	DXJ	Mon, Mar 21, 2011	36.77	37.50	36.69	37.32
1185	AMEX	DXJ	Fri, Mar 18, 2011	35.21	36.27	35.07	36.10
1184	AMEX	DXJ	Thu, Mar 17, 2011	34.75	34.75	33.75	34.36
1183	AMEX	DXJ	Wed, Mar 16, 2011	34.41	34.50	32.69	33.50
1182	AMEX	DXJ	Tue, Mar 15, 2011	32.54	35.17	32.50	35.03
1181	AMEX	DXJ	Mon, Mar 14, 2011	35.19	35.79	34.75	35.62
1180	AMEX	DXJ	Fri, Mar 11, 2011	38.25	38.34	37.84	38.25
1179	AMEX	DXJ	Thu, Mar 10, 2011	39.51	39.51	39.25	39.32
1178	AMEX	DXJ	Wed, Mar 9, 2011	39.95	40.08	39.83	40.08
1177	AMEX	DXJ	Tue, Mar 8, 2011	39.90	40.07	39.80	40.01
1176	AMEX	DXJ	Mon, Mar 7, 2011	40.09	40.15	39.56	39.66
1175	AMEX	DXJ	Fri, Mar 4, 2011	40.39	40.39	39.93	40.28
1174	AMEX	DXJ	Thu, Mar 3, 2011	40.21	40.73	40.21	40.73
1173	AMEX	DXJ	Wed, Mar 2, 2011	39.98	40.24	39.98	40.06
1172	AMEX	DXJ	Tue, Mar 1, 2011	40.64	40.84	40.20	40.34
1171	AMEX	DXJ	Mon, Feb 28, 2011	40.34	40.49	40.27	40.42
1170	AMEX	DXJ	Fri, Feb 25, 2011	39.92	40.04	39.83	40.00
1169	AMEX	DXJ	Thu, Feb 24, 2011	39.66	39.67	39.34	39.67
1168	AMEX	DXJ	Wed, Feb 23, 2011	40.17	40.22	39.66	40.11
1167	AMEX	DXJ	Tue, Feb 22, 2011	40.54	40.63	40.02	40.09
1166	AMEX	DXJ	Fri, Feb 18, 2011	41.18	41.21	41.06	41.16
1165	AMEX	DXJ	Thu, Feb 17, 2011	41.04	41.22	41.02	41.21
1164	AMEX	DXJ	Wed, Feb 16, 2011	40.91	41.07	40.75	40.96
1163	AMEX	DXJ	Tue, Feb 15, 2011	40.55	40.67	40.48	40.59
1162	AMEX	DXJ	Mon, Feb 14, 2011	40.49	40.64	40.46	40.63
1161	AMEX	DXJ	Fri, Feb 11, 2011	40.18	40.46	40.01	40.42
1160	AMEX	DXJ	Thu, Feb 10, 2011	39.85	40.23	39.85	40.22
1159	AMEX	DXJ	Wed, Feb 9, 2011	40.13	40.15	39.69	40.03
1158	AMEX	DXJ	Tue, Feb 8, 2011	39.92	40.11	39.81	40.11
1157	AMEX	DXJ	Mon, Feb 7, 2011	39.96	39.96	39.80	39.89
1156	AMEX	DXJ	Fri, Feb 4, 2011	39.68	39.83	39.49	39.83
1155	AMEX	DXJ	Thu, Feb 3, 2011	39.33	39.61	39.26	39.56
1154	AMEX	DXJ	Wed, Feb 2, 2011	39.24	39.38	39.24	39.29
1153	AMEX	DXJ	Tue, Feb 1, 2011	38.80	39.07	38.80	38.96
1152	AMEX	DXJ	Mon, Jan 31, 2011	38.63	38.74	38.58	38.58
1151	AMEX	DXJ	Fri, Jan 28, 2011	39.11	39.14	38.43	38.43
1150	AMEX	DXJ	Thu, Jan 27, 2011	39.30	39.56	39.28	39.49
1149	AMEX	DXJ	Wed, Jan 26, 2011	39.29	39.41	39.27	39.31
1148	AMEX	DXJ	Tue, Jan 25, 2011	39.29	39.37	39.11	39.37
1147	AMEX	DXJ	Mon, Jan 24, 2011	39.16	39.19	38.91	39.19
1146	AMEX	DXJ	Fri, Jan 21, 2011	38.94	39.09	38.78	38.80
1145	AMEX	DXJ	Thu, Jan 20, 2011	39.27	39.51	39.13	39.44
1144	AMEX	DXJ	Wed, Jan 19, 2011	39.46	39.49	39.18	39.19
1143	AMEX	DXJ	Tue, Jan 18, 2011	39.47	39.62	39.46	39.58
1142	AMEX	DXJ	Fri, Jan 14, 2011	39.30	39.75	39.30	39.72
1141	AMEX	DXJ	Thu, Jan 13, 2011	39.64	39.78	39.38	39.48
1140	AMEX	DXJ	Wed, Jan 12, 2011	39.54	39.76	39.49	39.58
1139	AMEX	DXJ	Tue, Jan 11, 2011	39.26	39.43	39.21	39.36
1138	AMEX	DXJ	Mon, Jan 10, 2011	38.85	38.88	38.55	38.86
1137	AMEX	DXJ	Fri, Jan 7, 2011	39.23	39.25	38.81	38.98
1136	AMEX	DXJ	Thu, Jan 6, 2011	39.16	39.23	38.84	39.07
1135	AMEX	DXJ	Wed, Jan 5, 2011	38.69	39.19	38.69	39.06
1134	AMEX	DXJ	Tue, Jan 4, 2011	38.76	38.76	38.47	38.70
1133	AMEX	DXJ	Mon, Jan 3, 2011	38.36	38.57	38.36	38.49
1132	AMEX	DXJ	Fri, Dec 31, 2010	38.00	38.25	37.75	38.17
1131	AMEX	DXJ	Thu, Dec 30, 2010	38.20	38.20	37.95	38.10
1130	AMEX	DXJ	Wed, Dec 29, 2010	38.66	38.66	38.45	38.46
1129	AMEX	DXJ	Tue, Dec 28, 2010	38.35	38.39	38.10	38.25
1128	AMEX	DXJ	Mon, Dec 27, 2010	38.23	38.40	38.22	38.40
1127	AMEX	DXJ	Thu, Dec 23, 2010	38.36	38.43	38.20	38.33
1126	AMEX	DXJ	Wed, Dec 22, 2010	38.57	38.59	38.41	38.59
1125	AMEX	DXJ	Tue, Dec 21, 2010	38.84	38.85	38.67	38.74
1124	AMEX	DXJ	Mon, Dec 20, 2010	38.43	38.63	38.31	38.60
1123	AMEX	DXJ	Fri, Dec 17, 2010	38.58	38.58	38.34	38.42
1122	AMEX	DXJ	Thu, Dec 16, 2010	38.39	38.72	38.35	38.59
1121	AMEX	DXJ	Wed, Dec 15, 2010	38.41	38.63	38.33	38.39
1120	AMEX	DXJ	Tue, Dec 14, 2010	38.23	38.65	38.23	38.48
1119	AMEX	DXJ	Mon, Dec 13, 2010	38.19	38.37	38.15	38.15
1118	AMEX	DXJ	Fri, Dec 10, 2010	37.96	38.07	37.84	37.90
1117	AMEX	DXJ	Thu, Dec 9, 2010	38.22	38.22	37.74	37.85
1116	AMEX	DXJ	Wed, Dec 8, 2010	37.98	37.98	37.84	37.90
1115	AMEX	DXJ	Tue, Dec 7, 2010	37.75	37.75	37.53	37.57
1114	AMEX	DXJ	Mon, Dec 6, 2010	37.30	37.68	37.30	37.60
1113	AMEX	DXJ	Fri, Dec 3, 2010	37.12	37.36	37.12	37.32
1112	AMEX	DXJ	Thu, Dec 2, 2010	37.48	37.70	37.48	37.70
1111	AMEX	DXJ	Wed, Dec 1, 2010	37.17	37.55	37.17	37.50
1110	AMEX	DXJ	Tue, Nov 30, 2010	36.48	36.76	36.48	36.66
1109	AMEX	DXJ	Mon, Nov 29, 2010	36.79	37.17	36.78	37.12
1108	AMEX	DXJ	Fri, Nov 26, 2010	37.01	37.04	36.98	36.99
1107	AMEX	DXJ	Wed, Nov 24, 2010	36.94	37.25	36.93	37.22
1106	AMEX	DXJ	Tue, Nov 23, 2010	36.60	36.62	36.26	36.62
1105	AMEX	DXJ	Mon, Nov 22, 2010	37.30	37.30	36.99	37.27
1104	AMEX	DXJ	Fri, Nov 19, 2010	37.30	37.46	37.12	37.46
1103	AMEX	DXJ	Thu, Nov 18, 2010	37.29	37.51	37.20	37.38
1102	AMEX	DXJ	Wed, Nov 17, 2010	36.25	36.47	36.25	36.37
1101	AMEX	DXJ	Tue, Nov 16, 2010	36.19	36.35	35.90	35.91
1100	AMEX	DXJ	Mon, Nov 15, 2010	36.67	36.70	36.54	36.61
1099	AMEX	DXJ	Fri, Nov 12, 2010	36.44	36.44	36.16	36.43
1098	AMEX	DXJ	Thu, Nov 11, 2010	36.49	36.61	36.43	36.56
1097	AMEX	DXJ	Wed, Nov 10, 2010	36.70	36.97	36.42	36.73
1096	AMEX	DXJ	Tue, Nov 9, 2010	36.21	36.34	36.13	36.14
1095	AMEX	DXJ	Mon, Nov 8, 2010	36.10	36.12	35.93	36.12
1094	AMEX	DXJ	Fri, Nov 5, 2010	35.95	36.16	35.94	36.15
1093	AMEX	DXJ	Thu, Nov 4, 2010	35.24	35.66	35.24	35.65
1092	AMEX	DXJ	Wed, Nov 3, 2010	34.83	35.14	34.82	35.10
1091	AMEX	DXJ	Tue, Nov 2, 2010	34.89	34.89	34.69	34.77
1090	AMEX	DXJ	Mon, Nov 1, 2010	34.76	34.76	34.37	34.55
1089	AMEX	DXJ	Fri, Oct 29, 2010	34.68	34.96	34.68	34.83
1088	AMEX	DXJ	Thu, Oct 28, 2010	34.88	34.99	34.76	34.97
1087	AMEX	DXJ	Wed, Oct 27, 2010	35.18	35.18	34.79	35.08
1086	AMEX	DXJ	Tue, Oct 26, 2010	35.19	35.35	35.05	35.35
1085	AMEX	DXJ	Mon, Oct 25, 2010	35.41	35.42	35.12	35.19
1084	AMEX	DXJ	Fri, Oct 22, 2010	35.39	35.60	35.37	35.58
1083	AMEX	DXJ	Thu, Oct 21, 2010	35.55	35.56	35.23	35.30
1082	AMEX	DXJ	Wed, Oct 20, 2010	35.57	35.83	35.43	35.68
1081	AMEX	DXJ	Tue, Oct 19, 2010	35.76	35.87	35.42	35.59
1080	AMEX	DXJ	Mon, Oct 18, 2010	35.80	36.00	35.78	35.96
1079	AMEX	DXJ	Fri, Oct 15, 2010	35.69	35.80	35.47	35.61
1078	AMEX	DXJ	Thu, Oct 14, 2010	35.94	35.94	35.71	35.73
1077	AMEX	DXJ	Wed, Oct 13, 2010	35.80	36.06	35.68	35.80
1076	AMEX	DXJ	Tue, Oct 12, 2010	35.80	35.84	35.57	35.84
1075	AMEX	DXJ	Mon, Oct 11, 2010	36.36	36.40	36.19	36.37
1074	AMEX	DXJ	Fri, Oct 8, 2010	36.10	36.36	35.96	36.36
1073	AMEX	DXJ	Thu, Oct 7, 2010	36.50	36.50	36.13	36.27
1072	AMEX	DXJ	Wed, Oct 6, 2010	36.08	36.36	36.08	36.20
1071	AMEX	DXJ	Tue, Oct 5, 2010	35.73	36.40	35.73	36.25
1070	AMEX	DXJ	Mon, Oct 4, 2010	35.54	35.55	35.10	35.18
1069	AMEX	DXJ	Fri, Oct 1, 2010	36.07	36.07	35.76	35.83
1068	AMEX	DXJ	Thu, Sep 30, 2010	36.26	36.26	35.74	36.02
1067	AMEX	DXJ	Wed, Sep 29, 2010	36.34	36.56	36.34	36.41
1066	AMEX	DXJ	Tue, Sep 28, 2010	36.30	36.41	36.16	36.38
1065	AMEX	DXJ	Mon, Sep 27, 2010	36.35	36.50	36.26	36.46
1064	AMEX	DXJ	Fri, Sep 24, 2010	36.05	36.52	36.05	36.35
1063	AMEX	DXJ	Thu, Sep 23, 2010	35.84	36.09	35.84	35.85
1062	AMEX	DXJ	Wed, Sep 22, 2010	36.33	36.34	36.12	36.21
1061	AMEX	DXJ	Tue, Sep 21, 2010	36.47	36.68	36.35	36.35
1060	AMEX	DXJ	Mon, Sep 20, 2010	36.34	36.93	36.34	36.88
1059	AMEX	DXJ	Fri, Sep 17, 2010	36.46	36.51	36.33	36.46
1058	AMEX	DXJ	Thu, Sep 16, 2010	36.48	36.55	35.95	36.55
1057	AMEX	DXJ	Wed, Sep 15, 2010	36.72	36.99	36.46	36.99
1056	AMEX	DXJ	Tue, Sep 14, 2010	35.94	36.09	35.77	36.05
1055	AMEX	DXJ	Mon, Sep 13, 2010	36.22	36.30	36.07	36.30
1054	AMEX	DXJ	Fri, Sep 10, 2010	36.15	36.19	36.07	36.14
1053	AMEX	DXJ	Thu, Sep 9, 2010	35.75	35.98	35.75	35.95
1052	AMEX	DXJ	Wed, Sep 8, 2010	35.77	35.97	35.67	35.67
1051	AMEX	DXJ	Tue, Sep 7, 2010	35.88	35.91	35.49	35.49
1050	AMEX	DXJ	Fri, Sep 3, 2010	35.92	36.21	35.70	35.72
1049	AMEX	DXJ	Thu, Sep 2, 2010	35.66	35.66	35.33	35.48
1048	AMEX	DXJ	Wed, Sep 1, 2010	35.24	35.92	35.00	35.84
1047	AMEX	DXJ	Tue, Aug 31, 2010	34.95	34.97	34.66	34.73
1046	AMEX	DXJ	Mon, Aug 30, 2010	35.68	35.68	35.34	35.34
1045	AMEX	DXJ	Fri, Aug 27, 2010	35.35	35.66	35.25	35.50
1044	AMEX	DXJ	Thu, Aug 26, 2010	35.00	35.16	34.85	35.02
1043	AMEX	DXJ	Wed, Aug 25, 2010	34.81	35.15	34.45	35.15
1042	AMEX	DXJ	Tue, Aug 24, 2010	34.94	35.09	34.53	34.73
1041	AMEX	DXJ	Mon, Aug 23, 2010	35.44	35.71	35.34	35.35
1040	AMEX	DXJ	Fri, Aug 20, 2010	35.65	35.69	35.40	35.68
1039	AMEX	DXJ	Thu, Aug 19, 2010	35.92	36.11	35.53	35.83
1038	AMEX	DXJ	Wed, Aug 18, 2010	35.88	36.23	35.88	36.20
1037	AMEX	DXJ	Tue, Aug 17, 2010	35.92	36.23	35.91	35.96
1036	AMEX	DXJ	Mon, Aug 16, 2010	35.61	35.75	35.44	35.54
1035	AMEX	DXJ	Fri, Aug 13, 2010	35.82	35.82	35.43	35.78
1034	AMEX	DXJ	Thu, Aug 12, 2010	35.23	35.66	35.20	35.66
1033	AMEX	DXJ	Wed, Aug 11, 2010	35.64	35.64	35.16	35.41
1032	AMEX	DXJ	Tue, Aug 10, 2010	36.68	36.72	36.29	36.49
1031	AMEX	DXJ	Mon, Aug 9, 2010	36.64	37.03	36.60	37.03
1030	AMEX	DXJ	Fri, Aug 6, 2010	36.60	36.66	36.14	36.55
1029	AMEX	DXJ	Thu, Aug 5, 2010	36.30	36.51	36.25	36.51
1028	AMEX	DXJ	Wed, Aug 4, 2010	36.33	36.68	36.27	36.68
1027	AMEX	DXJ	Tue, Aug 3, 2010	36.47	36.58	36.24	36.24
1026	AMEX	DXJ	Mon, Aug 2, 2010	36.46	36.89	36.42	36.89
1025	AMEX	DXJ	Fri, Jul 30, 2010	36.10	36.28	35.89	36.25
1024	AMEX	DXJ	Thu, Jul 29, 2010	36.89	37.00	36.35	36.59
1023	AMEX	DXJ	Wed, Jul 28, 2010	36.77	36.93	36.62	36.62
1022	AMEX	DXJ	Tue, Jul 27, 2010	36.44	36.63	36.41	36.62
1021	AMEX	DXJ	Mon, Jul 26, 2010	36.13	36.28	36.05	36.19
1020	AMEX	DXJ	Fri, Jul 23, 2010	35.97	36.38	35.97	36.28
1019	AMEX	DXJ	Thu, Jul 22, 2010	35.88	36.31	35.88	36.12
1018	AMEX	DXJ	Wed, Jul 21, 2010	35.70	35.86	35.31	35.34
1017	AMEX	DXJ	Tue, Jul 20, 2010	35.23	35.98	35.23	35.93
1016	AMEX	DXJ	Mon, Jul 19, 2010	35.57	35.60	35.29	35.49
1015	AMEX	DXJ	Fri, Jul 16, 2010	35.90	35.91	35.31	35.39
1014	AMEX	DXJ	Thu, Jul 15, 2010	36.52	36.66	36.15	36.31
1013	AMEX	DXJ	Wed, Jul 14, 2010	37.04	37.09	36.92	37.09
1012	AMEX	DXJ	Tue, Jul 13, 2010	36.67	37.11	36.67	37.02
1011	AMEX	DXJ	Mon, Jul 12, 2010	36.78	36.86	36.70	36.80
1010	AMEX	DXJ	Fri, Jul 9, 2010	36.87	37.09	36.87	37.03
1009	AMEX	DXJ	Thu, Jul 8, 2010	37.14	37.19	36.73	37.19
1008	AMEX	DXJ	Wed, Jul 7, 2010	36.30	37.03	36.30	36.98
1007	AMEX	DXJ	Tue, Jul 6, 2010	36.58	37.05	36.15	36.29
1006	AMEX	DXJ	Fri, Jul 2, 2010	35.71	35.85	35.40	35.74
1005	AMEX	DXJ	Thu, Jul 1, 2010	35.55	35.58	34.88	35.46
1004	AMEX	DXJ	Wed, Jun 30, 2010	35.75	35.91	35.61	35.64
1003	AMEX	DXJ	Tue, Jun 29, 2010	36.10	36.16	35.39	35.57
1002	AMEX	DXJ	Mon, Jun 28, 2010	36.75	36.95	36.62	36.62
1001	AMEX	DXJ	Fri, Jun 25, 2010	37.10	37.29	36.91	37.12
1000	AMEX	DXJ	Thu, Jun 24, 2010	37.05	37.11	36.72	36.88
999	AMEX	DXJ	Wed, Jun 23, 2010	37.39	37.40	37.09	37.40
998	AMEX	DXJ	Tue, Jun 22, 2010	37.97	37.99	37.44	37.51
997	AMEX	DXJ	Mon, Jun 21, 2010	38.35	38.42	38.00	38.11
996	AMEX	DXJ	Fri, Jun 18, 2010	37.58	37.81	37.58	37.77
995	AMEX	DXJ	Thu, Jun 17, 2010	37.94	37.96	37.59	37.75
994	AMEX	DXJ	Wed, Jun 16, 2010	37.87	38.03	37.74	38.03
993	AMEX	DXJ	Tue, Jun 15, 2010	37.61	38.00	37.50	38.00
992	AMEX	DXJ	Mon, Jun 14, 2010	37.55	37.64	37.38	37.42
991	AMEX	DXJ	Fri, Jun 11, 2010	37.11	37.24	36.95	37.11
990	AMEX	DXJ	Thu, Jun 10, 2010	37.03	37.26	36.82	37.22
989	AMEX	DXJ	Wed, Jun 9, 2010	36.75	36.97	36.36	36.49
988	AMEX	DXJ	Tue, Jun 8, 2010	36.52	36.53	36.12	36.41
987	AMEX	DXJ	Mon, Jun 7, 2010	36.66	36.93	36.29	36.29
986	AMEX	DXJ	Fri, Jun 4, 2010	37.34	37.42	36.79	36.81
985	AMEX	DXJ	Thu, Jun 3, 2010	38.23	38.29	37.83	37.98
984	AMEX	DXJ	Wed, Jun 2, 2010	37.41	37.87	37.39	37.84
983	AMEX	DXJ	Tue, Jun 1, 2010	37.28	37.80	37.28	37.75
982	AMEX	DXJ	Fri, May 28, 2010	37.87	37.87	37.17	37.50
981	AMEX	DXJ	Thu, May 27, 2010	37.45	37.78	37.34	37.71
980	AMEX	DXJ	Wed, May 26, 2010	36.84	37.14	36.37	36.48
979	AMEX	DXJ	Tue, May 25, 2010	36.11	37.09	36.11	37.08
978	AMEX	DXJ	Mon, May 24, 2010	37.58	37.75	37.36	37.36
977	AMEX	DXJ	Fri, May 21, 2010	36.66	37.69	36.40	37.28
976	AMEX	DXJ	Thu, May 20, 2010	37.75	37.80	37.25	37.40
975	AMEX	DXJ	Wed, May 19, 2010	38.71	38.90	38.29	38.81
974	AMEX	DXJ	Tue, May 18, 2010	39.61	39.64	38.79	38.94
973	AMEX	DXJ	Mon, May 17, 2010	39.56	39.65	38.98	39.65
972	AMEX	DXJ	Fri, May 14, 2010	39.53	39.53	38.86	39.29
971	AMEX	DXJ	Thu, May 13, 2010	40.59	40.59	39.79	39.87
970	AMEX	DXJ	Wed, May 12, 2010	40.43	40.59	40.31	40.44
969	AMEX	DXJ	Tue, May 11, 2010	39.96	40.53	39.96	40.27
968	AMEX	DXJ	Mon, May 10, 2010	40.15	41.22	40.15	40.87
967	AMEX	DXJ	Fri, May 7, 2010	39.79	39.95	38.86	39.15
966	AMEX	DXJ	Thu, May 6, 2010	40.25	40.55	36.20	39.20
965	AMEX	DXJ	Wed, May 5, 2010	40.48	40.83	40.20	40.65
964	AMEX	DXJ	Tue, May 4, 2010	41.48	41.48	40.76	40.83
963	AMEX	DXJ	Mon, May 3, 2010	41.96	42.36	41.96	42.23
962	AMEX	DXJ	Fri, Apr 30, 2010	42.24	42.24	41.70	41.77
961	AMEX	DXJ	Thu, Apr 29, 2010	41.90	42.19	41.87	42.15
960	AMEX	DXJ	Wed, Apr 28, 2010	41.64	41.80	41.49	41.62
959	AMEX	DXJ	Tue, Apr 27, 2010	42.21	42.36	41.37	41.46
958	AMEX	DXJ	Mon, Apr 26, 2010	42.78	42.78	42.62	42.66
957	AMEX	DXJ	Fri, Apr 23, 2010	41.77	42.42	41.77	42.41
956	AMEX	DXJ	Thu, Apr 22, 2010	41.61	41.88	41.26	41.88
955	AMEX	DXJ	Wed, Apr 21, 2010	42.15	42.53	41.87	42.08
954	AMEX	DXJ	Tue, Apr 20, 2010	41.85	42.16	41.73	42.08
953	AMEX	DXJ	Mon, Apr 19, 2010	41.83	41.92	41.02	41.86
952	AMEX	DXJ	Fri, Apr 16, 2010	42.48	42.48	41.45	41.82
951	AMEX	DXJ	Thu, Apr 15, 2010	42.98	43.06	42.74	42.76
950	AMEX	DXJ	Wed, Apr 14, 2010	42.70	42.99	42.63	42.88
949	AMEX	DXJ	Tue, Apr 13, 2010	42.47	42.78	42.25	42.42
948	AMEX	DXJ	Mon, Apr 12, 2010	42.61	42.78	42.61	42.76
947	AMEX	DXJ	Fri, Apr 9, 2010	42.71	42.72	42.58	42.66
946	AMEX	DXJ	Thu, Apr 8, 2010	42.27	42.64	42.16	42.56
945	AMEX	DXJ	Wed, Apr 7, 2010	42.59	42.74	42.35	42.55
944	AMEX	DXJ	Tue, Apr 6, 2010	42.91	42.99	42.65	42.85
943	AMEX	DXJ	Mon, Apr 5, 2010	42.63	42.90	42.63	42.76
942	AMEX	DXJ	Thu, Apr 1, 2010	42.64	42.82	42.52	42.74
941	AMEX	DXJ	Wed, Mar 31, 2010	42.55	42.55	42.06	42.24
940	AMEX	DXJ	Tue, Mar 30, 2010	42.68	42.85	42.55	42.74
939	AMEX	DXJ	Mon, Mar 29, 2010	42.40	43.11	42.19	42.41
938	AMEX	DXJ	Fri, Mar 26, 2010	42.07	42.15	41.88	41.94
937	AMEX	DXJ	Thu, Mar 25, 2010	41.73	41.90	41.33	41.36
936	AMEX	DXJ	Wed, Mar 24, 2010	41.69	41.75	41.55	41.72
935	AMEX	DXJ	Tue, Mar 23, 2010	42.11	42.37	42.11	42.37
934	AMEX	DXJ	Mon, Mar 22, 2010	41.69	42.20	41.69	42.17
933	AMEX	DXJ	Fri, Mar 19, 2010	42.08	42.08	41.76	42.00
932	AMEX	DXJ	Thu, Mar 18, 2010	42.13	42.17	41.92	42.14
931	AMEX	DXJ	Wed, Mar 17, 2010	41.78	42.31	41.78	42.19
930	AMEX	DXJ	Tue, Mar 16, 2010	41.86	42.15	41.75	42.15
929	AMEX	DXJ	Mon, Mar 15, 2010	41.61	41.76	41.46	41.76
928	AMEX	DXJ	Fri, Mar 12, 2010	41.69	41.86	41.55	41.79
927	AMEX	DXJ	Thu, Mar 11, 2010	41.40	41.50	41.28	41.35
926	AMEX	DXJ	Wed, Mar 10, 2010	41.25	41.39	41.10	41.18
925	AMEX	DXJ	Tue, Mar 9, 2010	41.33	41.66	41.33	41.46
924	AMEX	DXJ	Mon, Mar 8, 2010	41.63	41.69	41.47	41.62
923	AMEX	DXJ	Fri, Mar 5, 2010	41.19	41.44	41.11	41.44
922	AMEX	DXJ	Thu, Mar 4, 2010	41.00	41.28	40.74	41.10
921	AMEX	DXJ	Wed, Mar 3, 2010	41.43	41.63	41.36	41.43
920	AMEX	DXJ	Tue, Mar 2, 2010	41.28	41.55	41.15	41.28
919	AMEX	DXJ	Mon, Mar 1, 2010	41.00	41.02	40.84	41.02
918	AMEX	DXJ	Fri, Feb 26, 2010	40.30	40.62	40.30	40.62
917	AMEX	DXJ	Thu, Feb 25, 2010	40.08	40.15	39.87	40.05
916	AMEX	DXJ	Wed, Feb 24, 2010	40.12	40.39	40.12	40.30
915	AMEX	DXJ	Tue, Feb 23, 2010	40.12	40.15	39.86	40.05
914	AMEX	DXJ	Mon, Feb 22, 2010	40.22	40.29	40.06	40.12
913	AMEX	DXJ	Fri, Feb 19, 2010	39.78	39.98	39.60	39.94
912	AMEX	DXJ	Thu, Feb 18, 2010	40.42	40.48	40.20	40.42
911	AMEX	DXJ	Wed, Feb 17, 2010	40.35	40.53	40.30	40.39
910	AMEX	DXJ	Tue, Feb 16, 2010	39.89	40.41	39.83	40.27
909	AMEX	DXJ	Fri, Feb 12, 2010	39.90	40.03	39.81	39.90
908	AMEX	DXJ	Thu, Feb 11, 2010	39.93	40.31	39.79	40.21
907	AMEX	DXJ	Wed, Feb 10, 2010	40.12	40.15	39.86	39.95
906	AMEX	DXJ	Tue, Feb 9, 2010	40.27	40.51	40.02	40.33
905	AMEX	DXJ	Mon, Feb 8, 2010	40.18	40.31	39.89	39.92
904	AMEX	DXJ	Fri, Feb 5, 2010	39.90	40.22	39.68	40.10
903	AMEX	DXJ	Thu, Feb 4, 2010	40.38	40.45	39.76	40.03
902	AMEX	DXJ	Wed, Feb 3, 2010	40.90	41.08	40.80	40.99
901	AMEX	DXJ	Tue, Feb 2, 2010	41.06	41.22	41.06	41.21
900	AMEX	DXJ	Mon, Feb 1, 2010	40.26	40.56	40.22	40.30
899	AMEX	DXJ	Fri, Jan 29, 2010	40.16	40.49	39.92	39.92
898	AMEX	DXJ	Thu, Jan 28, 2010	40.80	40.86	40.20	40.52
897	AMEX	DXJ	Wed, Jan 27, 2010	40.75	40.79	40.51	40.59
896	AMEX	DXJ	Tue, Jan 26, 2010	41.00	41.42	41.00	41.16
895	AMEX	DXJ	Mon, Jan 25, 2010	41.61	41.68	41.29	41.46
894	AMEX	DXJ	Fri, Jan 22, 2010	41.58	41.74	41.12	41.12
893	AMEX	DXJ	Thu, Jan 21, 2010	41.67	41.67	41.29	41.51
892	AMEX	DXJ	Wed, Jan 20, 2010	41.19	41.38	41.01	41.29
891	AMEX	DXJ	Tue, Jan 19, 2010	42.43	42.46	42.13	42.31
890	AMEX	DXJ	Fri, Jan 15, 2010	42.19	42.31	42.07	42.25
889	AMEX	DXJ	Thu, Jan 14, 2010	42.04	42.46	42.04	42.37
888	AMEX	DXJ	Wed, Jan 13, 2010	41.56	42.10	41.55	41.84
887	AMEX	DXJ	Tue, Jan 12, 2010	41.63	41.86	41.46	41.57
886	AMEX	DXJ	Mon, Jan 11, 2010	41.13	41.30	40.82	41.30
885	AMEX	DXJ	Fri, Jan 8, 2010	40.59	40.88	40.58	40.84
884	AMEX	DXJ	Thu, Jan 7, 2010	40.41	40.46	40.17	40.43
883	AMEX	DXJ	Wed, Jan 6, 2010	40.63	40.74	40.59	40.67
882	AMEX	DXJ	Tue, Jan 5, 2010	40.64	40.68	40.53	40.54
881	AMEX	DXJ	Mon, Jan 4, 2010	40.17	40.20	39.90	40.19
880	AMEX	DXJ	Thu, Dec 31, 2009	39.60	39.64	39.33	39.33
879	AMEX	DXJ	Wed, Dec 30, 2009	39.56	39.73	39.50	39.73
878	AMEX	DXJ	Tue, Dec 29, 2009	40.16	40.21	40.06	40.14
877	AMEX	DXJ	Mon, Dec 28, 2009	40.08	40.18	39.95	39.99
876	AMEX	DXJ	Thu, Dec 24, 2009	39.75	39.75	39.75	39.75
875	AMEX	DXJ	Wed, Dec 23, 2009	39.60	39.75	39.58	39.75
874	AMEX	DXJ	Tue, Dec 22, 2009	39.43	39.60	39.27	39.60
873	AMEX	DXJ	Mon, Dec 21, 2009	39.65	39.65	39.50	39.50
872	AMEX	DXJ	Fri, Dec 18, 2009	39.75	39.86	39.70	39.78
871	AMEX	DXJ	Thu, Dec 17, 2009	39.90	39.95	39.73	39.73
870	AMEX	DXJ	Wed, Dec 16, 2009	40.29	40.51	40.26	40.26
869	AMEX	DXJ	Tue, Dec 15, 2009	39.71	39.80	39.70	39.80
868	AMEX	DXJ	Mon, Dec 14, 2009	40.41	40.41	40.00	40.00
867	AMEX	DXJ	Fri, Dec 11, 2009	39.97	39.97	39.93	39.93
866	AMEX	DXJ	Thu, Dec 10, 2009	40.07	40.07	40.07	40.07
865	AMEX	DXJ	Wed, Dec 9, 2009	40.10	40.10	40.10	40.10
864	AMEX	DXJ	Tue, Dec 8, 2009	40.43	40.43	40.06	40.10
863	AMEX	DXJ	Mon, Dec 7, 2009	39.85	40.15	39.75	39.78
862	AMEX	DXJ	Fri, Dec 4, 2009	40.50	40.61	40.50	40.61
861	AMEX	DXJ	Thu, Dec 3, 2009	40.11	40.49	40.11	40.33
860	AMEX	DXJ	Wed, Dec 2, 2009	39.78	39.78	39.66	39.66
859	AMEX	DXJ	Tue, Dec 1, 2009	39.36	39.84	39.36	39.78
858	AMEX	DXJ	Mon, Nov 30, 2009	38.42	38.69	38.42	38.66
857	AMEX	DXJ	Fri, Nov 27, 2009	37.97	38.17	37.75	37.97
856	AMEX	DXJ	Wed, Nov 25, 2009	38.22	38.22	38.22	38.22
855	AMEX	DXJ	Tue, Nov 24, 2009	37.84	37.84	37.40	37.40
854	AMEX	DXJ	Mon, Nov 23, 2009	38.10	38.11	37.86	38.07
853	AMEX	DXJ	Fri, Nov 20, 2009	37.51	37.74	37.51	37.57
852	AMEX	DXJ	Thu, Nov 19, 2009	37.61	37.61	37.24	37.35
851	AMEX	DXJ	Wed, Nov 18, 2009	38.50	38.50	38.22	38.22
850	AMEX	DXJ	Tue, Nov 17, 2009	38.59	38.76	38.25	38.76
849	AMEX	DXJ	Mon, Nov 16, 2009	38.70	39.04	38.70	39.04
848	AMEX	DXJ	Fri, Nov 13, 2009	38.24	38.60	38.24	38.59
847	AMEX	DXJ	Thu, Nov 12, 2009	38.15	38.30	37.92	38.00
846	AMEX	DXJ	Wed, Nov 11, 2009	38.92	38.92	38.92	38.92
845	AMEX	DXJ	Tue, Nov 10, 2009	38.93	38.93	38.70	38.70
844	AMEX	DXJ	Mon, Nov 9, 2009	39.10	39.25	39.00	39.25
843	AMEX	DXJ	Fri, Nov 6, 2009	38.60	38.96	38.60	38.63
842	AMEX	DXJ	Thu, Nov 5, 2009	38.84	39.09	38.84	38.98
841	AMEX	DXJ	Wed, Nov 4, 2009	38.79	38.79	38.79	38.79
840	AMEX	DXJ	Tue, Nov 3, 2009	38.40	38.79	38.40	38.79
839	AMEX	DXJ	Mon, Nov 2, 2009	38.94	39.02	38.67	38.67
838	AMEX	DXJ	Fri, Oct 30, 2009	38.75	38.95	38.30	38.56
837	AMEX	DXJ	Thu, Oct 29, 2009	38.93	38.93	38.88	38.88
836	AMEX	DXJ	Wed, Oct 28, 2009	38.47	38.47	38.39	38.39
835	AMEX	DXJ	Tue, Oct 27, 2009	38.87	38.88	38.84	38.84
834	AMEX	DXJ	Mon, Oct 26, 2009	39.16	39.53	38.84	38.84
833	AMEX	DXJ	Fri, Oct 23, 2009	39.37	39.41	38.83	39.05
832	AMEX	DXJ	Thu, Oct 22, 2009	39.62	39.91	39.62	39.74
831	AMEX	DXJ	Wed, Oct 21, 2009	40.09	40.09	40.04	40.04
830	AMEX	DXJ	Tue, Oct 20, 2009	40.15	40.18	39.78	39.78
829	AMEX	DXJ	Mon, Oct 19, 2009	40.01	40.27	40.00	40.22
828	AMEX	DXJ	Fri, Oct 16, 2009	39.40	39.43	39.40	39.43
827	AMEX	DXJ	Thu, Oct 15, 2009	40.10	40.33	40.10	40.29
826	AMEX	DXJ	Wed, Oct 14, 2009	40.37	40.49	40.25	40.49
825	AMEX	DXJ	Tue, Oct 13, 2009	40.04	40.04	39.83	39.85
824	AMEX	DXJ	Mon, Oct 12, 2009	40.50	40.50	40.20	40.20
823	AMEX	DXJ	Fri, Oct 9, 2009	40.06	40.06	40.05	40.05
822	AMEX	DXJ	Thu, Oct 8, 2009	40.00	40.37	40.00	40.15
821	AMEX	DXJ	Wed, Oct 7, 2009	39.74	39.74	39.67	39.67
820	AMEX	DXJ	Tue, Oct 6, 2009	39.82	39.82	39.61	39.61
819	AMEX	DXJ	Mon, Oct 5, 2009	39.47	39.53	39.20	39.35
818	AMEX	DXJ	Fri, Oct 2, 2009	39.33	39.65	39.11	39.31
817	AMEX	DXJ	Thu, Oct 1, 2009	40.13	40.51	39.70	39.70
816	AMEX	DXJ	Wed, Sep 30, 2009	40.56	40.64	40.56	40.60
815	AMEX	DXJ	Tue, Sep 29, 2009	40.64	40.64	40.27	40.27
814	AMEX	DXJ	Mon, Sep 28, 2009	40.74	41.44	40.74	41.14
813	AMEX	DXJ	Fri, Sep 25, 2009	40.92	41.26	40.70	40.70
812	AMEX	DXJ	Thu, Sep 24, 2009	41.39	41.39	41.06	41.06
811	AMEX	DXJ	Wed, Sep 23, 2009	41.29	41.59	41.28	41.59
810	AMEX	DXJ	Tue, Sep 22, 2009	41.45	41.61	41.45	41.48
809	AMEX	DXJ	Mon, Sep 21, 2009	40.93	41.16	40.31	40.79
808	AMEX	DXJ	Fri, Sep 18, 2009	41.22	41.22	41.22	41.22
807	AMEX	DXJ	Thu, Sep 17, 2009	41.30	42.46	41.14	41.22
806	AMEX	DXJ	Wed, Sep 16, 2009	41.33	41.73	41.32	41.49
805	AMEX	DXJ	Tue, Sep 15, 2009	41.23	43.14	41.13	41.59
804	AMEX	DXJ	Mon, Sep 14, 2009	41.30	41.44	41.23	41.43
803	AMEX	DXJ	Fri, Sep 11, 2009	41.83	42.01	41.62	41.63
802	AMEX	DXJ	Thu, Sep 10, 2009	41.25	41.66	41.25	41.46
801	AMEX	DXJ	Wed, Sep 9, 2009	40.81	41.21	40.81	41.21
800	AMEX	DXJ	Tue, Sep 8, 2009	40.85	40.85	40.78	40.78
799	AMEX	DXJ	Fri, Sep 4, 2009	40.44	40.44	40.42	40.42
798	AMEX	DXJ	Thu, Sep 3, 2009	40.56	40.65	40.22	40.39
797	AMEX	DXJ	Wed, Sep 2, 2009	40.59	40.81	40.55	40.63
796	AMEX	DXJ	Tue, Sep 1, 2009	40.41	40.41	40.30	40.41
795	AMEX	DXJ	Mon, Aug 31, 2009	40.79	41.02	40.79	41.02
794	AMEX	DXJ	Fri, Aug 28, 2009	41.28	41.28	41.10	41.10
793	AMEX	DXJ	Thu, Aug 27, 2009	40.85	41.35	40.84	41.35
792	AMEX	DXJ	Wed, Aug 26, 2009	40.81	40.87	40.81	40.83
791	AMEX	DXJ	Tue, Aug 25, 2009	41.16	41.20	41.12	41.12
790	AMEX	DXJ	Mon, Aug 24, 2009	40.77	40.77	40.58	40.58
789	AMEX	DXJ	Fri, Aug 21, 2009	40.43	41.00	40.43	40.68
788	AMEX	DXJ	Thu, Aug 20, 2009	40.16	40.47	40.13	40.24
787	AMEX	DXJ	Wed, Aug 19, 2009	40.08	40.08	39.86	39.86
786	AMEX	DXJ	Tue, Aug 18, 2009	39.40	39.69	39.40	39.69
785	AMEX	DXJ	Mon, Aug 17, 2009	39.37	39.44	39.25	39.25
784	AMEX	DXJ	Fri, Aug 14, 2009	40.38	40.38	39.88	40.00
783	AMEX	DXJ	Thu, Aug 13, 2009	40.11	40.31	39.87	40.02
782	AMEX	DXJ	Wed, Aug 12, 2009	39.92	39.99	39.71	39.99
781	AMEX	DXJ	Tue, Aug 11, 2009	39.73	39.80	39.68	39.80
780	AMEX	DXJ	Mon, Aug 10, 2009	39.58	39.67	39.42	39.42
779	AMEX	DXJ	Fri, Aug 7, 2009	39.84	39.86	39.84	39.86
778	AMEX	DXJ	Thu, Aug 6, 2009	39.68	39.72	39.59	39.72
777	AMEX	DXJ	Wed, Aug 5, 2009	39.63	39.74	39.42	39.74
776	AMEX	DXJ	Tue, Aug 4, 2009	39.87	39.99	39.87	39.97
775	AMEX	DXJ	Mon, Aug 3, 2009	39.98	40.03	39.98	39.99
774	AMEX	DXJ	Fri, Jul 31, 2009	39.30	39.90	39.30	39.70
773	AMEX	DXJ	Thu, Jul 30, 2009	39.38	39.56	39.31	39.33
772	AMEX	DXJ	Wed, Jul 29, 2009	38.63	38.71	38.56	38.71
771	AMEX	DXJ	Tue, Jul 28, 2009	38.67	38.67	38.65	38.65
770	AMEX	DXJ	Mon, Jul 27, 2009	38.58	38.96	38.36	38.61
769	AMEX	DXJ	Fri, Jul 24, 2009	38.75	39.07	38.74	38.78
768	AMEX	DXJ	Thu, Jul 23, 2009	38.33	38.73	38.33	38.73
767	AMEX	DXJ	Wed, Jul 22, 2009	38.50	38.80	38.44	38.49
766	AMEX	DXJ	Tue, Jul 21, 2009	38.44	38.48	38.21	38.31
765	AMEX	DXJ	Mon, Jul 20, 2009	37.96	38.09	37.65	37.98
764	AMEX	DXJ	Fri, Jul 17, 2009	37.46	37.46	37.25	37.30
763	AMEX	DXJ	Thu, Jul 16, 2009	37.31	37.56	36.96	37.56
762	AMEX	DXJ	Wed, Jul 15, 2009	37.20	37.32	37.20	37.32
761	AMEX	DXJ	Tue, Jul 14, 2009	37.35	37.35	37.11	37.29
760	AMEX	DXJ	Mon, Jul 13, 2009	37.30	37.35	37.30	37.35
759	AMEX	DXJ	Fri, Jul 10, 2009	37.45	37.63	37.15	37.15
758	AMEX	DXJ	Thu, Jul 9, 2009	37.57	37.86	37.57	37.61
757	AMEX	DXJ	Wed, Jul 8, 2009	37.36	37.83	37.31	37.60
756	AMEX	DXJ	Tue, Jul 7, 2009	37.85	37.85	37.85	37.85
755	AMEX	DXJ	Mon, Jul 6, 2009	37.68	38.21	37.68	37.88
754	AMEX	DXJ	Thu, Jul 2, 2009	37.74	37.74	37.44	37.44
753	AMEX	DXJ	Wed, Jul 1, 2009	38.20	38.78	38.20	38.75
752	AMEX	DXJ	Tue, Jun 30, 2009	38.19	38.20	37.85	38.16
751	AMEX	DXJ	Mon, Jun 29, 2009	38.45	38.77	38.45	38.71
750	AMEX	DXJ	Fri, Jun 26, 2009	38.39	39.00	38.39	38.92
749	AMEX	DXJ	Thu, Jun 25, 2009	38.12	38.17	37.75	38.08
748	AMEX	DXJ	Wed, Jun 24, 2009	39.10	39.43	38.13	38.53
747	AMEX	DXJ	Tue, Jun 23, 2009	37.92	38.35	37.88	38.29
746	AMEX	DXJ	Mon, Jun 22, 2009	37.23	37.43	37.22	37.35
745	AMEX	DXJ	Fri, Jun 19, 2009	38.19	38.45	37.94	38.41
744	AMEX	DXJ	Thu, Jun 18, 2009	37.98	38.25	37.98	38.00
743	AMEX	DXJ	Wed, Jun 17, 2009	37.97	38.06	37.60	37.78
742	AMEX	DXJ	Tue, Jun 16, 2009	37.54	37.54	37.25	37.25
741	AMEX	DXJ	Mon, Jun 15, 2009	37.68	37.68	37.68	37.68
740	AMEX	DXJ	Fri, Jun 12, 2009	38.02	38.10	38.02	38.05
739	AMEX	DXJ	Thu, Jun 11, 2009	38.29	38.44	38.29	38.44
738	AMEX	DXJ	Wed, Jun 10, 2009	37.57	37.65	37.52	37.65
737	AMEX	DXJ	Tue, Jun 9, 2009	37.56	37.56	37.56	37.56
736	AMEX	DXJ	Mon, Jun 8, 2009	37.10	37.56	37.10	37.56
735	AMEX	DXJ	Fri, Jun 5, 2009	38.05	38.05	38.05	38.05
734	AMEX	DXJ	Thu, Jun 4, 2009	37.67	38.05	37.67	38.05
733	AMEX	DXJ	Wed, Jun 3, 2009	37.34	37.34	37.34	37.34
732	AMEX	DXJ	Tue, Jun 2, 2009	38.31	38.44	38.20	38.35
731	AMEX	DXJ	Mon, Jun 1, 2009	38.18	38.19	38.12	38.12
730	AMEX	DXJ	Fri, May 29, 2009	37.45	37.63	37.45	37.60
729	AMEX	DXJ	Thu, May 28, 2009	37.26	37.26	37.26	37.26
728	AMEX	DXJ	Wed, May 27, 2009	37.39	37.39	37.16	37.16
727	AMEX	DXJ	Tue, May 26, 2009	37.91	38.02	37.87	38.02
726	AMEX	DXJ	Fri, May 22, 2009	37.16	37.16	36.90	36.90
725	AMEX	DXJ	Thu, May 21, 2009	37.61	37.61	37.61	37.61
724	AMEX	DXJ	Wed, May 20, 2009	37.28	37.85	37.27	37.61
723	AMEX	DXJ	Tue, May 19, 2009	36.95	36.95	36.85	36.85
722	AMEX	DXJ	Mon, May 18, 2009	36.52	36.89	36.52	36.85
721	AMEX	DXJ	Fri, May 15, 2009	36.65	36.65	36.65	36.65
720	AMEX	DXJ	Thu, May 14, 2009	35.99	35.99	35.99	35.99
719	AMEX	DXJ	Wed, May 13, 2009	35.83	36.08	35.83	35.99
718	AMEX	DXJ	Tue, May 12, 2009	36.43	36.74	36.41	36.67
717	AMEX	DXJ	Mon, May 11, 2009	36.36	36.36	36.23	36.32
716	AMEX	DXJ	Fri, May 8, 2009	36.25	36.26	36.25	36.25
715	AMEX	DXJ	Thu, May 7, 2009	36.04	36.04	35.28	35.39
714	AMEX	DXJ	Wed, May 6, 2009	36.02	36.50	35.99	36.50
713	AMEX	DXJ	Tue, May 5, 2009	35.47	35.47	35.47	35.47
712	AMEX	DXJ	Mon, May 4, 2009	35.33	35.64	35.33	35.64
711	AMEX	DXJ	Fri, May 1, 2009	34.49	34.81	34.35	34.81
710	AMEX	DXJ	Thu, Apr 30, 2009	34.46	34.66	34.46	34.66
709	AMEX	DXJ	Wed, Apr 29, 2009	35.01	35.01	35.01	35.01
708	AMEX	DXJ	Tue, Apr 28, 2009	34.50	34.50	34.50	34.50
707	AMEX	DXJ	Mon, Apr 27, 2009	35.09	35.15	35.09	35.15
706	AMEX	DXJ	Fri, Apr 24, 2009	35.13	35.42	35.13	35.28
705	AMEX	DXJ	Thu, Apr 23, 2009	34.54	34.79	34.54	34.79
704	AMEX	DXJ	Wed, Apr 22, 2009	34.82	35.00	34.76	34.76
703	AMEX	DXJ	Tue, Apr 21, 2009	34.13	34.13	34.13	34.13
702	AMEX	DXJ	Mon, Apr 20, 2009	34.23	34.23	34.15	34.15
701	AMEX	DXJ	Fri, Apr 17, 2009	34.75	34.83	34.75	34.82
700	AMEX	DXJ	Thu, Apr 16, 2009	34.30	34.65	34.30	34.60
699	AMEX	DXJ	Wed, Apr 15, 2009	34.14	34.41	34.14	34.40
698	AMEX	DXJ	Tue, Apr 14, 2009	34.28	34.47	34.28	34.32
697	AMEX	DXJ	Mon, Apr 13, 2009	35.55	35.55	34.24	34.46
696	AMEX	DXJ	Thu, Apr 9, 2009	34.57	34.57	34.38	34.52
695	AMEX	DXJ	Wed, Apr 8, 2009	33.44	33.93	33.44	33.79
694	AMEX	DXJ	Tue, Apr 7, 2009	33.54	33.54	33.12	33.13
693	AMEX	DXJ	Mon, Apr 6, 2009	33.29	33.29	32.92	33.10
692	AMEX	DXJ	Fri, Apr 3, 2009	34.30	34.30	33.97	33.97
691	AMEX	DXJ	Thu, Apr 2, 2009	34.26	34.83	34.26	34.83
690	AMEX	DXJ	Wed, Apr 1, 2009	32.99	33.53	32.99	33.53
689	AMEX	DXJ	Tue, Mar 31, 2009	32.73	32.88	32.67	32.78
688	AMEX	DXJ	Mon, Mar 30, 2009	32.86	32.94	32.65	32.94
687	AMEX	DXJ	Fri, Mar 27, 2009	33.89	34.00	33.69	33.86
686	AMEX	DXJ	Thu, Mar 26, 2009	34.16	34.21	34.09	34.18
685	AMEX	DXJ	Wed, Mar 25, 2009	33.53	34.12	33.27	33.95
684	AMEX	DXJ	Tue, Mar 24, 2009	32.66	32.95	32.66	32.66
683	AMEX	DXJ	Mon, Mar 23, 2009	32.55	33.38	32.55	33.38
682	AMEX	DXJ	Fri, Mar 20, 2009	31.82	31.82	31.50	31.55
681	AMEX	DXJ	Thu, Mar 19, 2009	32.26	32.31	32.26	32.31
680	AMEX	DXJ	Wed, Mar 18, 2009	31.19	32.22	31.10	31.98
679	AMEX	DXJ	Tue, Mar 17, 2009	30.86	31.36	30.86	31.36
678	AMEX	DXJ	Mon, Mar 16, 2009	30.64	31.12	30.61	30.62
677	AMEX	DXJ	Fri, Mar 13, 2009	30.01	30.12	30.01	30.12
676	AMEX	DXJ	Thu, Mar 12, 2009	29.10	29.96	29.10	29.96
675	AMEX	DXJ	Wed, Mar 11, 2009	29.88	30.17	29.01	30.17
674	AMEX	DXJ	Tue, Mar 10, 2009	29.57	30.38	29.57	30.04
673	AMEX	DXJ	Mon, Mar 9, 2009	29.01	29.01	28.71	28.76
672	AMEX	DXJ	Fri, Mar 6, 2009	29.89	29.91	29.28	29.60
671	AMEX	DXJ	Thu, Mar 5, 2009	30.23	30.24	29.54	29.54
670	AMEX	DXJ	Wed, Mar 4, 2009	30.13	30.37	30.13	30.37
669	AMEX	DXJ	Tue, Mar 3, 2009	29.69	29.80	28.57	29.56
668	AMEX	DXJ	Mon, Mar 2, 2009	30.25	30.47	29.68	29.68
667	AMEX	DXJ	Fri, Feb 27, 2009	30.27	30.27	30.27	30.27
666	AMEX	DXJ	Thu, Feb 26, 2009	31.27	31.32	30.27	30.27
665	AMEX	DXJ	Wed, Feb 25, 2009	30.76	31.32	30.61	31.04
664	AMEX	DXJ	Tue, Feb 24, 2009	31.14	31.67	30.96	31.67
663	AMEX	DXJ	Mon, Feb 23, 2009	31.72	31.80	30.83	30.85
662	AMEX	DXJ	Fri, Feb 20, 2009	31.93	32.07	31.49	32.07
661	AMEX	DXJ	Thu, Feb 19, 2009	32.83	32.83	32.35	32.67
660	AMEX	DXJ	Wed, Feb 18, 2009	32.76	32.90	32.57	32.64
659	AMEX	DXJ	Tue, Feb 17, 2009	32.63	32.76	32.31	32.50
658	AMEX	DXJ	Fri, Feb 13, 2009	33.70	33.70	33.70	33.70
657	AMEX	DXJ	Thu, Feb 12, 2009	33.77	33.77	33.46	33.47
656	AMEX	DXJ	Wed, Feb 11, 2009	34.53	34.53	34.38	34.38
655	AMEX	DXJ	Tue, Feb 10, 2009	34.06	34.06	34.06	34.06
654	AMEX	DXJ	Mon, Feb 9, 2009	35.28	35.42	35.28	35.42
653	AMEX	DXJ	Fri, Feb 6, 2009	35.63	35.63	35.63	35.63
652	AMEX	DXJ	Thu, Feb 5, 2009	35.28	35.33	35.28	35.33
651	AMEX	DXJ	Wed, Feb 4, 2009	35.79	35.95	35.29	35.29
650	AMEX	DXJ	Tue, Feb 3, 2009	34.83	35.71	34.83	35.71
649	AMEX	DXJ	Mon, Feb 2, 2009	34.51	34.97	34.51	34.97
648	AMEX	DXJ	Fri, Jan 30, 2009	35.65	35.65	35.06	35.06
647	AMEX	DXJ	Thu, Jan 29, 2009	36.03	36.03	35.71	35.73
646	AMEX	DXJ	Wed, Jan 28, 2009	36.89	36.89	36.89	36.89
645	AMEX	DXJ	Tue, Jan 27, 2009	36.50	36.54	36.28	36.28
644	AMEX	DXJ	Mon, Jan 26, 2009	35.48	35.54	35.30	35.30
643	AMEX	DXJ	Fri, Jan 23, 2009	34.72	34.92	34.46	34.92
642	AMEX	DXJ	Thu, Jan 22, 2009	35.41	35.41	35.41	35.41
641	AMEX	DXJ	Wed, Jan 21, 2009	35.55	36.16	35.55	36.16
640	AMEX	DXJ	Tue, Jan 20, 2009	35.90	35.90	34.44	34.44
639	AMEX	DXJ	Fri, Jan 16, 2009	36.37	36.45	36.36	36.45
638	AMEX	DXJ	Thu, Jan 15, 2009	35.94	35.94	35.13	35.88
637	AMEX	DXJ	Wed, Jan 14, 2009	36.15	36.15	35.33	35.33
636	AMEX	DXJ	Tue, Jan 13, 2009	36.57	36.57	36.57	36.57
635	AMEX	DXJ	Mon, Jan 12, 2009	37.34	37.72	37.09	37.13
634	AMEX	DXJ	Fri, Jan 9, 2009	37.96	38.00	37.81	37.81
633	AMEX	DXJ	Thu, Jan 8, 2009	38.07	38.07	37.70	37.94
632	AMEX	DXJ	Wed, Jan 7, 2009	37.83	37.83	37.31	37.52
631	AMEX	DXJ	Tue, Jan 6, 2009	38.36	38.51	38.12	38.13
630	AMEX	DXJ	Mon, Jan 5, 2009	39.00	39.02	38.49	38.94
629	AMEX	DXJ	Fri, Jan 2, 2009	39.73	39.77	39.73	39.77
628	AMEX	DXJ	Wed, Dec 31, 2008	39.21	39.39	39.20	39.39
627	AMEX	DXJ	Tue, Dec 30, 2008	38.53	38.90	38.53	38.73
626	AMEX	DXJ	Mon, Dec 29, 2008	37.79	38.09	37.65	38.04
625	AMEX	DXJ	Fri, Dec 26, 2008	37.62	37.62	37.30	37.57
624	AMEX	DXJ	Wed, Dec 24, 2008	37.48	37.48	36.73	36.89
623	AMEX	DXJ	Tue, Dec 23, 2008	37.10	37.16	36.13	36.38
622	AMEX	DXJ	Mon, Dec 22, 2008	36.22	36.48	35.10	35.10
621	AMEX	DXJ	Fri, Dec 19, 2008	38.51	38.71	38.14	38.25
620	AMEX	DXJ	Thu, Dec 18, 2008	39.34	39.34	38.42	38.73
619	AMEX	DXJ	Wed, Dec 17, 2008	39.49	40.17	39.31	40.12
618	AMEX	DXJ	Tue, Dec 16, 2008	38.15	39.50	38.15	39.50
617	AMEX	DXJ	Mon, Dec 15, 2008	38.41	38.41	37.74	37.89
616	AMEX	DXJ	Fri, Dec 12, 2008	37.72	38.47	37.61	38.47
615	AMEX	DXJ	Thu, Dec 11, 2008	37.86	38.00	37.42	37.42
614	AMEX	DXJ	Wed, Dec 10, 2008	37.35	37.57	36.86	37.24
613	AMEX	DXJ	Tue, Dec 9, 2008	36.41	37.40	35.46	36.93
612	AMEX	DXJ	Mon, Dec 8, 2008	36.44	37.38	36.44	37.38
611	AMEX	DXJ	Fri, Dec 5, 2008	34.70	35.33	34.31	35.33
610	AMEX	DXJ	Thu, Dec 4, 2008	35.31	35.67	34.36	34.63
609	AMEX	DXJ	Wed, Dec 3, 2008	34.78	36.46	34.78	36.06
608	AMEX	DXJ	Tue, Dec 2, 2008	35.00	35.49	34.52	35.43
607	AMEX	DXJ	Mon, Dec 1, 2008	35.10	35.10	32.99	32.99
606	AMEX	DXJ	Fri, Nov 28, 2008	35.52	35.52	35.52	35.52
605	AMEX	DXJ	Wed, Nov 26, 2008	34.96	36.28	34.88	36.20
604	AMEX	DXJ	Tue, Nov 25, 2008	36.52	36.57	34.98	35.47
603	AMEX	DXJ	Mon, Nov 24, 2008	35.30	37.16	35.30	36.91
602	AMEX	DXJ	Fri, Nov 21, 2008	34.06	34.39	33.00	34.35
601	AMEX	DXJ	Thu, Nov 20, 2008	33.05	33.80	32.37	32.43
600	AMEX	DXJ	Wed, Nov 19, 2008	33.86	33.86	33.86	33.86
599	AMEX	DXJ	Tue, Nov 18, 2008	35.05	35.44	34.84	35.24
598	AMEX	DXJ	Mon, Nov 17, 2008	35.54	36.13	35.24	35.97
597	AMEX	DXJ	Fri, Nov 14, 2008	36.42	36.67	35.89	36.15
596	AMEX	DXJ	Thu, Nov 13, 2008	35.81	36.25	35.75	36.25
595	AMEX	DXJ	Wed, Nov 12, 2008	36.16	36.16	35.08	35.49
594	AMEX	DXJ	Tue, Nov 11, 2008	36.46	36.46	35.59	35.74
593	AMEX	DXJ	Mon, Nov 10, 2008	37.74	37.93	37.04	37.64
592	AMEX	DXJ	Fri, Nov 7, 2008	36.58	37.15	36.55	37.15
591	AMEX	DXJ	Thu, Nov 6, 2008	37.60	37.66	35.63	35.91
590	AMEX	DXJ	Wed, Nov 5, 2008	39.11	39.49	39.10	39.28
589	AMEX	DXJ	Tue, Nov 4, 2008	38.74	39.40	38.56	39.03
588	AMEX	DXJ	Mon, Nov 3, 2008	36.67	37.53	36.67	37.53
587	AMEX	DXJ	Fri, Oct 31, 2008	35.86	36.99	35.86	36.97
586	AMEX	DXJ	Thu, Oct 30, 2008	37.49	37.49	36.62	36.78
585	AMEX	DXJ	Wed, Oct 29, 2008	35.63	35.99	35.63	35.99
584	AMEX	DXJ	Tue, Oct 28, 2008	34.53	35.81	34.51	35.81
583	AMEX	DXJ	Mon, Oct 27, 2008	32.94	33.36	32.65	32.65
582	AMEX	DXJ	Fri, Oct 24, 2008	34.05	34.45	33.81	34.18
581	AMEX	DXJ	Thu, Oct 23, 2008	34.93	35.94	34.14	34.69
580	AMEX	DXJ	Wed, Oct 22, 2008	35.55	35.55	34.04	34.04
579	AMEX	DXJ	Tue, Oct 21, 2008	36.70	37.17	36.27	37.17
578	AMEX	DXJ	Mon, Oct 20, 2008	36.25	37.28	36.25	36.81
577	AMEX	DXJ	Fri, Oct 17, 2008	34.84	36.19	34.84	36.19
576	AMEX	DXJ	Thu, Oct 16, 2008	34.66	34.66	33.23	34.28
575	AMEX	DXJ	Wed, Oct 15, 2008	35.61	35.68	33.69	33.69
574	AMEX	DXJ	Tue, Oct 14, 2008	37.16	37.16	35.79	35.79
573	AMEX	DXJ	Mon, Oct 13, 2008	34.04	35.11	34.04	35.00
572	AMEX	DXJ	Fri, Oct 10, 2008	31.22	31.87	30.26	31.32
571	AMEX	DXJ	Thu, Oct 9, 2008	35.92	35.92	34.37	34.37
570	AMEX	DXJ	Wed, Oct 8, 2008	36.74	36.84	35.80	36.25
569	AMEX	DXJ	Tue, Oct 7, 2008	38.66	38.66	37.32	37.32
568	AMEX	DXJ	Mon, Oct 6, 2008	38.35	38.66	37.40	38.57
567	AMEX	DXJ	Fri, Oct 3, 2008	40.61	41.21	40.21	40.30
566	AMEX	DXJ	Thu, Oct 2, 2008	40.50	40.64	40.50	40.64
565	AMEX	DXJ	Wed, Oct 1, 2008	41.77	42.15	41.77	42.15
564	AMEX	DXJ	Tue, Sep 30, 2008	41.98	42.35	41.95	42.35
563	AMEX	DXJ	Mon, Sep 29, 2008	42.17	42.17	40.38	40.38
562	AMEX	DXJ	Fri, Sep 26, 2008	43.56	43.65	43.39	43.64
561	AMEX	DXJ	Thu, Sep 25, 2008	43.43	44.09	43.43	44.08
560	AMEX	DXJ	Wed, Sep 24, 2008	43.54	43.54	43.20	43.20
559	AMEX	DXJ	Tue, Sep 23, 2008	42.25	42.74	42.25	42.74
558	AMEX	DXJ	Mon, Sep 22, 2008	43.78	43.78	43.41	43.41
557	AMEX	DXJ	Fri, Sep 19, 2008	44.53	44.55	44.03	44.14
556	AMEX	DXJ	Thu, Sep 18, 2008	42.07	42.90	42.06	42.90
555	AMEX	DXJ	Wed, Sep 17, 2008	42.00	42.00	42.00	42.00
554	AMEX	DXJ	Tue, Sep 16, 2008	42.21	42.67	42.00	42.00
553	AMEX	DXJ	Mon, Sep 15, 2008	42.27	42.86	42.27	42.86
552	AMEX	DXJ	Fri, Sep 12, 2008	43.76	43.83	43.76	43.83
551	AMEX	DXJ	Thu, Sep 11, 2008	43.47	43.79	43.47	43.79
550	AMEX	DXJ	Wed, Sep 10, 2008	44.04	44.04	43.91	43.91
549	AMEX	DXJ	Tue, Sep 9, 2008	44.00	44.44	43.63	43.63
548	AMEX	DXJ	Mon, Sep 8, 2008	44.64	46.51	44.20	44.40
547	AMEX	DXJ	Fri, Sep 5, 2008	43.50	43.65	43.50	43.65
546	AMEX	DXJ	Thu, Sep 4, 2008	44.38	44.38	43.81	43.82
545	AMEX	DXJ	Wed, Sep 3, 2008	44.65	44.92	44.65	44.92
544	AMEX	DXJ	Tue, Sep 2, 2008	45.01	45.01	44.84	44.92
543	AMEX	DXJ	Fri, Aug 29, 2008	45.51	45.66	45.40	45.40
542	AMEX	DXJ	Thu, Aug 28, 2008	45.04	45.04	45.00	45.00
541	AMEX	DXJ	Wed, Aug 27, 2008	44.58	44.72	44.58	44.72
540	AMEX	DXJ	Tue, Aug 26, 2008	44.19	44.19	44.19	44.19
539	AMEX	DXJ	Mon, Aug 25, 2008	44.77	44.77	44.19	44.19
538	AMEX	DXJ	Fri, Aug 22, 2008	44.64	44.67	44.64	44.67
537	AMEX	DXJ	Thu, Aug 21, 2008	44.99	44.99	43.91	44.85
536	AMEX	DXJ	Wed, Aug 20, 2008	44.55	44.55	44.41	44.41
535	AMEX	DXJ	Tue, Aug 19, 2008	44.39	44.51	44.37	44.51
534	AMEX	DXJ	Mon, Aug 18, 2008	45.28	45.28	45.06	45.06
533	AMEX	DXJ	Fri, Aug 15, 2008	44.96	44.96	44.96	44.96
532	AMEX	DXJ	Thu, Aug 14, 2008	44.95	45.16	44.95	45.04
531	AMEX	DXJ	Wed, Aug 13, 2008	45.33	45.33	45.04	45.22
530	AMEX	DXJ	Tue, Aug 12, 2008	45.48	45.48	45.44	45.44
529	AMEX	DXJ	Mon, Aug 11, 2008	45.76	45.89	45.76	45.76
528	AMEX	DXJ	Fri, Aug 8, 2008	45.09	45.65	44.98	45.60
527	AMEX	DXJ	Thu, Aug 7, 2008	45.49	45.54	45.26	45.26
526	AMEX	DXJ	Wed, Aug 6, 2008	45.94	45.94	45.94	45.94
525	AMEX	DXJ	Tue, Aug 5, 2008	45.83	46.24	45.83	46.24
524	AMEX	DXJ	Mon, Aug 4, 2008	45.65	45.77	45.56	45.56
523	AMEX	DXJ	Fri, Aug 1, 2008	46.58	46.79	46.44	46.79
522	AMEX	DXJ	Thu, Jul 31, 2008	47.30	47.43	47.27	47.27
521	AMEX	DXJ	Wed, Jul 30, 2008	47.59	47.72	47.34	47.65
520	AMEX	DXJ	Tue, Jul 29, 2008	46.78	47.15	46.78	47.15
519	AMEX	DXJ	Mon, Jul 28, 2008	47.63	47.63	47.17	47.17
518	AMEX	DXJ	Fri, Jul 25, 2008	47.59	47.67	47.59	47.67
517	AMEX	DXJ	Thu, Jul 24, 2008	48.17	48.17	47.91	47.91
516	AMEX	DXJ	Wed, Jul 23, 2008	47.83	47.83	47.75	47.75
515	AMEX	DXJ	Tue, Jul 22, 2008	47.20	47.20	47.16	47.16
514	AMEX	DXJ	Mon, Jul 21, 2008	46.99	46.99	46.99	46.99
513	AMEX	DXJ	Fri, Jul 18, 2008	47.17	47.17	47.17	47.17
512	AMEX	DXJ	Thu, Jul 17, 2008	47.54	47.65	47.27	47.27
511	AMEX	DXJ	Wed, Jul 16, 2008	46.78	47.17	46.78	47.17
510	AMEX	DXJ	Tue, Jul 15, 2008	46.50	46.90	46.42	46.68
509	AMEX	DXJ	Mon, Jul 14, 2008	47.28	47.28	46.86	46.86
508	AMEX	DXJ	Fri, Jul 11, 2008	47.22	47.22	46.85	47.08
507	AMEX	DXJ	Thu, Jul 10, 2008	47.58	47.83	47.50	47.74
506	AMEX	DXJ	Wed, Jul 9, 2008	47.97	48.17	47.59	47.59
505	AMEX	DXJ	Tue, Jul 8, 2008	47.74	48.24	47.73	48.16
504	AMEX	DXJ	Mon, Jul 7, 2008	48.00	48.33	48.00	48.33
503	AMEX	DXJ	Thu, Jul 3, 2008	48.30	48.47	48.17	48.25
502	AMEX	DXJ	Wed, Jul 2, 2008	48.87	48.87	48.20	48.20
501	AMEX	DXJ	Tue, Jul 1, 2008	48.80	48.86	48.62	48.70
500	AMEX	DXJ	Mon, Jun 30, 2008	48.92	49.30	48.76	49.09
499	AMEX	DXJ	Fri, Jun 27, 2008	48.76	48.76	48.20	48.46
498	AMEX	DXJ	Thu, Jun 26, 2008	48.36	48.36	48.23	48.27
497	AMEX	DXJ	Wed, Jun 25, 2008	49.12	49.38	49.12	49.32
496	AMEX	DXJ	Tue, Jun 24, 2008	48.50	48.74	48.34	48.48
495	AMEX	DXJ	Mon, Jun 23, 2008	48.42	48.70	47.52	47.72
494	AMEX	DXJ	Fri, Jun 20, 2008	48.79	48.90	48.79	48.81
493	AMEX	DXJ	Thu, Jun 19, 2008	49.68	49.81	49.52	49.81
492	AMEX	DXJ	Wed, Jun 18, 2008	50.35	50.42	50.21	50.21
491	AMEX	DXJ	Tue, Jun 17, 2008	50.96	50.96	50.17	50.20
490	AMEX	DXJ	Mon, Jun 16, 2008	50.20	50.60	50.20	50.60
489	AMEX	DXJ	Fri, Jun 13, 2008	50.17	50.17	50.05	50.05
488	AMEX	DXJ	Thu, Jun 12, 2008	50.06	50.06	49.84	49.90
487	AMEX	DXJ	Wed, Jun 11, 2008	50.73	50.73	49.92	49.92
486	AMEX	DXJ	Tue, Jun 10, 2008	50.54	50.65	50.51	50.54
485	AMEX	DXJ	Mon, Jun 9, 2008	51.77	51.77	51.45	51.53
484	AMEX	DXJ	Fri, Jun 6, 2008	52.46	52.46	51.56	51.56
483	AMEX	DXJ	Thu, Jun 5, 2008	53.04	53.18	53.00	53.18
482	AMEX	DXJ	Wed, Jun 4, 2008	52.43	52.89	52.43	52.50
481	AMEX	DXJ	Tue, Jun 3, 2008	52.35	52.58	52.00	52.00
480	AMEX	DXJ	Mon, Jun 2, 2008	52.52	52.52	52.12	52.20
479	AMEX	DXJ	Fri, May 30, 2008	52.20	52.34	52.13	52.29
478	AMEX	DXJ	Thu, May 29, 2008	51.09	51.53	51.09	51.46
477	AMEX	DXJ	Wed, May 28, 2008	50.96	51.14	50.82	51.14
476	AMEX	DXJ	Tue, May 27, 2008	51.60	51.60	51.57	51.57
475	AMEX	DXJ	Fri, May 23, 2008	51.81	51.81	51.56	51.56
474	AMEX	DXJ	Thu, May 22, 2008	51.88	52.13	51.88	51.99
473	AMEX	DXJ	Wed, May 21, 2008	51.92	51.92	51.55	51.55
472	AMEX	DXJ	Tue, May 20, 2008	52.25	52.25	52.25	52.25
471	AMEX	DXJ	Mon, May 19, 2008	52.66	52.76	52.66	52.75
470	AMEX	DXJ	Fri, May 16, 2008	52.34	52.67	52.21	52.52
469	AMEX	DXJ	Thu, May 15, 2008	51.85	52.11	51.85	52.11
468	AMEX	DXJ	Wed, May 14, 2008	51.19	51.19	51.19	51.19
467	AMEX	DXJ	Tue, May 13, 2008	50.86	50.86	50.69	50.69
466	AMEX	DXJ	Mon, May 12, 2008	50.40	50.55	50.40	50.55
465	AMEX	DXJ	Fri, May 9, 2008	50.41	50.49	50.40	50.49
464	AMEX	DXJ	Thu, May 8, 2008	51.12	51.38	51.09	51.38
463	AMEX	DXJ	Wed, May 7, 2008	51.48	51.69	51.48	51.69
462	AMEX	DXJ	Tue, May 6, 2008	51.47	51.47	51.45	51.45
461	AMEX	DXJ	Mon, May 5, 2008	50.95	51.29	50.95	51.14
460	AMEX	DXJ	Fri, May 2, 2008	51.14	51.14	50.97	50.97
459	AMEX	DXJ	Thu, May 1, 2008	50.69	51.15	50.69	51.15
458	AMEX	DXJ	Wed, Apr 30, 2008	50.60	50.72	50.60	50.72
457	AMEX	DXJ	Tue, Apr 29, 2008	50.79	50.79	50.79	50.79
456	AMEX	DXJ	Mon, Apr 28, 2008	50.73	50.88	50.51	50.88
455	AMEX	DXJ	Fri, Apr 25, 2008	50.31	50.31	50.20	50.20
454	AMEX	DXJ	Thu, Apr 24, 2008	49.79	49.83	49.69	49.74
453	AMEX	DXJ	Wed, Apr 23, 2008	49.55	49.55	49.55	49.55
452	AMEX	DXJ	Tue, Apr 22, 2008	49.68	49.68	49.68	49.68
451	AMEX	DXJ	Mon, Apr 21, 2008	50.27	50.37	50.27	50.37
450	AMEX	DXJ	Fri, Apr 18, 2008	49.80	50.25	49.80	50.25
449	AMEX	DXJ	Thu, Apr 17, 2008	49.55	49.55	49.33	49.33
448	AMEX	DXJ	Wed, Apr 16, 2008	49.79	49.97	49.72	49.96
447	AMEX	DXJ	Tue, Apr 15, 2008	48.75	48.77	48.38	48.77
446	AMEX	DXJ	Mon, Apr 14, 2008	48.54	48.54	48.43	48.43
445	AMEX	DXJ	Fri, Apr 11, 2008	48.63	48.63	48.43	48.43
444	AMEX	DXJ	Thu, Apr 10, 2008	48.56	48.58	48.56	48.58
443	AMEX	DXJ	Wed, Apr 9, 2008	48.52	48.52	48.30	48.47
442	AMEX	DXJ	Tue, Apr 8, 2008	49.07	49.07	49.07	49.07
441	AMEX	DXJ	Mon, Apr 7, 2008	49.81	49.95	49.71	49.75
440	AMEX	DXJ	Fri, Apr 4, 2008	49.65	49.75	49.65	49.75
439	AMEX	DXJ	Thu, Apr 3, 2008	49.80	49.80	49.62	49.64
438	AMEX	DXJ	Wed, Apr 2, 2008	49.44	49.58	49.14	49.14
437	AMEX	DXJ	Tue, Apr 1, 2008	49.15	49.55	49.08	49.43
436	AMEX	DXJ	Mon, Mar 31, 2008	48.49	48.54	48.49	48.54
435	AMEX	DXJ	Fri, Mar 28, 2008	48.97	48.97	48.65	48.65
434	AMEX	DXJ	Thu, Mar 27, 2008	48.86	48.96	48.67	48.79
433	AMEX	DXJ	Wed, Mar 26, 2008	48.20	48.62	48.20	48.41
432	AMEX	DXJ	Tue, Mar 25, 2008	48.42	48.54	48.42	48.48
431	AMEX	DXJ	Mon, Mar 24, 2008	48.04	48.12	47.89	47.89
430	AMEX	DXJ	Thu, Mar 20, 2008	45.98	46.27	45.88	46.27
429	AMEX	DXJ	Wed, Mar 19, 2008	47.55	47.55	46.25	46.25
428	AMEX	DXJ	Tue, Mar 18, 2008	47.32	47.59	47.30	47.43
427	AMEX	DXJ	Mon, Mar 17, 2008	46.08	46.66	46.03	46.66
426	AMEX	DXJ	Fri, Mar 14, 2008	47.49	47.55	46.76	46.76
425	AMEX	DXJ	Thu, Mar 13, 2008	47.60	48.40	47.32	48.40
424	AMEX	DXJ	Wed, Mar 12, 2008	48.35	48.44	47.94	47.94
423	AMEX	DXJ	Tue, Mar 11, 2008	47.61	48.09	47.61	48.09
422	AMEX	DXJ	Mon, Mar 10, 2008	47.25	47.25	46.86	46.86
421	AMEX	DXJ	Fri, Mar 7, 2008	47.48	47.56	47.48	47.56
420	AMEX	DXJ	Thu, Mar 6, 2008	48.13	48.13	47.59	47.59
419	AMEX	DXJ	Wed, Mar 5, 2008	48.31	48.31	48.31	48.31
418	AMEX	DXJ	Tue, Mar 4, 2008	47.75	47.96	47.49	47.64
417	AMEX	DXJ	Mon, Mar 3, 2008	48.72	48.86	48.48	48.86
416	AMEX	DXJ	Fri, Feb 29, 2008	49.13	49.13	49.13	49.13
415	AMEX	DXJ	Thu, Feb 28, 2008	49.22	49.37	49.11	49.13
414	AMEX	DXJ	Wed, Feb 27, 2008	49.78	49.93	49.59	49.63
413	AMEX	DXJ	Tue, Feb 26, 2008	48.75	49.83	48.75	49.76
412	AMEX	DXJ	Mon, Feb 25, 2008	48.88	48.88	48.88	48.88
411	AMEX	DXJ	Fri, Feb 22, 2008	48.60	48.60	47.82	48.18
410	AMEX	DXJ	Thu, Feb 21, 2008	48.83	48.83	48.20	48.20
409	AMEX	DXJ	Wed, Feb 20, 2008	47.73	48.20	47.67	48.20
408	AMEX	DXJ	Tue, Feb 19, 2008	49.52	49.52	48.88	48.94
407	AMEX	DXJ	Fri, Feb 15, 2008	48.31	48.34	47.97	48.25
406	AMEX	DXJ	Thu, Feb 14, 2008	48.39	48.39	47.99	47.99
405	AMEX	DXJ	Wed, Feb 13, 2008	47.38	47.50	47.38	47.50
404	AMEX	DXJ	Tue, Feb 12, 2008	47.55	47.95	47.54	47.69
403	AMEX	DXJ	Mon, Feb 11, 2008	46.96	47.04	46.54	46.88
402	AMEX	DXJ	Fri, Feb 8, 2008	46.90	46.90	46.52	46.62
401	AMEX	DXJ	Thu, Feb 7, 2008	47.23	47.61	47.21	47.61
400	AMEX	DXJ	Wed, Feb 6, 2008	47.44	47.89	47.23	47.37
399	AMEX	DXJ	Tue, Feb 5, 2008	48.19	48.19	47.81	47.82
398	AMEX	DXJ	Mon, Feb 4, 2008	49.53	49.56	49.28	49.28
397	AMEX	DXJ	Fri, Feb 1, 2008	49.46	49.81	49.46	49.67
396	AMEX	DXJ	Thu, Jan 31, 2008	48.43	49.28	48.43	49.14
395	AMEX	DXJ	Wed, Jan 30, 2008	47.92	48.59	47.92	48.59
394	AMEX	DXJ	Tue, Jan 29, 2008	48.64	48.64	48.30	48.55
393	AMEX	DXJ	Mon, Jan 28, 2008	47.63	48.19	47.49	48.00
392	AMEX	DXJ	Fri, Jan 25, 2008	48.77	48.77	48.02	48.25
391	AMEX	DXJ	Thu, Jan 24, 2008	47.11	47.54	47.11	47.32
390	AMEX	DXJ	Wed, Jan 23, 2008	44.97	46.27	44.97	46.12
389	AMEX	DXJ	Tue, Jan 22, 2008	45.19	46.75	45.19	46.42
388	AMEX	DXJ	Fri, Jan 18, 2008	48.20	48.31	47.33	47.89
387	AMEX	DXJ	Thu, Jan 17, 2008	47.98	48.15	47.12	47.12
386	AMEX	DXJ	Wed, Jan 16, 2008	47.98	47.98	47.33	47.85
385	AMEX	DXJ	Tue, Jan 15, 2008	48.82	48.82	48.00	48.25
384	AMEX	DXJ	Mon, Jan 14, 2008	49.83	49.87	49.58	49.87
383	AMEX	DXJ	Fri, Jan 11, 2008	49.32	49.32	49.11	49.11
382	AMEX	DXJ	Thu, Jan 10, 2008	49.51	49.65	49.48	49.65
381	AMEX	DXJ	Wed, Jan 9, 2008	50.01	50.26	49.66	50.26
380	AMEX	DXJ	Tue, Jan 8, 2008	49.81	49.92	49.33	49.47
379	AMEX	DXJ	Mon, Jan 7, 2008	49.74	49.74	49.39	49.44
378	AMEX	DXJ	Fri, Jan 4, 2008	50.53	50.53	49.43	49.46
377	AMEX	DXJ	Thu, Jan 3, 2008	50.81	50.82	50.70	50.81
376	AMEX	DXJ	Wed, Jan 2, 2008	50.92	50.92	50.60	50.60
375	AMEX	DXJ	Mon, Dec 31, 2007	51.22	51.22	49.32	50.80
374	AMEX	DXJ	Fri, Dec 28, 2007	51.04	51.04	50.71	50.79
373	AMEX	DXJ	Thu, Dec 27, 2007	50.78	50.92	50.51	50.51
372	AMEX	DXJ	Wed, Dec 26, 2007	51.14	51.36	51.14	51.22
371	AMEX	DXJ	Mon, Dec 24, 2007	48.00	51.11	48.00	50.88
370	AMEX	DXJ	Fri, Dec 21, 2007	50.63	50.89	50.50	50.89
369	AMEX	DXJ	Thu, Dec 20, 2007	50.06	50.36	50.06	50.15
368	AMEX	DXJ	Wed, Dec 19, 2007	50.26	50.28	49.98	50.20
367	AMEX	DXJ	Tue, Dec 18, 2007	50.34	50.47	49.77	50.31
366	AMEX	DXJ	Mon, Dec 17, 2007	50.09	50.18	49.79	49.79
365	AMEX	DXJ	Fri, Dec 14, 2007	52.05	52.05	51.35	51.35
364	AMEX	DXJ	Thu, Dec 13, 2007	52.33	52.59	52.33	52.50
363	AMEX	DXJ	Wed, Dec 12, 2007	54.55	54.55	53.54	53.54
362	AMEX	DXJ	Tue, Dec 11, 2007	54.77	54.77	53.50	53.50
361	AMEX	DXJ	Mon, Dec 10, 2007	54.67	54.76	54.67	54.76
360	AMEX	DXJ	Fri, Dec 7, 2007	54.39	54.45	54.23	54.45
359	AMEX	DXJ	Thu, Dec 6, 2007	54.17	54.58	54.17	54.58
358	AMEX	DXJ	Wed, Dec 5, 2007	54.17	54.48	54.15	54.42
357	AMEX	DXJ	Tue, Dec 4, 2007	53.37	53.43	53.37	53.40
356	AMEX	DXJ	Mon, Dec 3, 2007	54.08	54.08	53.88	53.88
355	AMEX	DXJ	Fri, Nov 30, 2007	54.59	54.59	53.95	53.95
354	AMEX	DXJ	Thu, Nov 29, 2007	53.84	54.15	53.84	54.15
353	AMEX	DXJ	Wed, Nov 28, 2007	52.49	53.78	52.49	53.64
352	AMEX	DXJ	Tue, Nov 27, 2007	51.81	53.34	51.81	53.26
351	AMEX	DXJ	Mon, Nov 26, 2007	52.82	52.84	52.56	52.56
350	AMEX	DXJ	Fri, Nov 23, 2007	52.36	52.48	52.35	52.38
349	AMEX	DXJ	Wed, Nov 21, 2007	51.13	51.63	51.13	51.55
348	AMEX	DXJ	Tue, Nov 20, 2007	52.24	52.55	51.93	52.32
347	AMEX	DXJ	Mon, Nov 19, 2007	51.09	51.50	50.90	51.26
346	AMEX	DXJ	Fri, Nov 16, 2007	51.51	52.28	51.51	52.08
345	AMEX	DXJ	Thu, Nov 15, 2007	52.55	52.55	52.21	52.28
344	AMEX	DXJ	Wed, Nov 14, 2007	52.99	53.05	52.72	52.72
343	AMEX	DXJ	Tue, Nov 13, 2007	52.25	52.58	52.22	52.58
342	AMEX	DXJ	Mon, Nov 12, 2007	51.95	52.34	51.69	52.01
341	AMEX	DXJ	Fri, Nov 9, 2007	51.79	52.00	51.30	52.00
340	AMEX	DXJ	Thu, Nov 8, 2007	51.37	52.95	51.37	52.61
339	AMEX	DXJ	Wed, Nov 7, 2007	53.64	53.70	53.16	53.16
338	AMEX	DXJ	Tue, Nov 6, 2007	54.05	54.16	53.98	54.09
337	AMEX	DXJ	Mon, Nov 5, 2007	53.51	53.66	53.47	53.66
336	AMEX	DXJ	Fri, Nov 2, 2007	54.10	54.27	53.85	54.03
335	AMEX	DXJ	Thu, Nov 1, 2007	54.89	54.89	54.04	54.04
334	AMEX	DXJ	Wed, Oct 31, 2007	54.48	55.01	54.48	54.80
333	AMEX	DXJ	Tue, Oct 30, 2007	54.48	54.48	54.28	54.28
332	AMEX	DXJ	Mon, Oct 29, 2007	54.34	54.49	54.34	54.41
331	AMEX	DXJ	Fri, Oct 26, 2007	53.65	54.00	53.65	54.00
330	AMEX	DXJ	Thu, Oct 25, 2007	52.79	52.92	52.71	52.80
329	AMEX	DXJ	Wed, Oct 24, 2007	53.04	53.10	52.52	52.53
328	AMEX	DXJ	Tue, Oct 23, 2007	53.31	53.32	52.90	53.11
327	AMEX	DXJ	Mon, Oct 22, 2007	52.95	53.15	52.74	52.89
326	AMEX	DXJ	Fri, Oct 19, 2007	53.20	53.20	52.81	52.81
325	AMEX	DXJ	Thu, Oct 18, 2007	53.59	53.68	53.57	53.63
324	AMEX	DXJ	Wed, Oct 17, 2007	53.50	53.50	53.21	53.21
323	AMEX	DXJ	Tue, Oct 16, 2007	53.59	53.59	53.52	53.54
322	AMEX	DXJ	Mon, Oct 15, 2007	54.49	54.49	54.06	54.25
321	AMEX	DXJ	Fri, Oct 12, 2007	54.91	54.96	54.88	54.89
320	AMEX	DXJ	Thu, Oct 11, 2007	55.00	55.29	54.92	54.92
319	AMEX	DXJ	Wed, Oct 10, 2007	54.74	54.81	54.70	54.81
318	AMEX	DXJ	Tue, Oct 9, 2007	55.05	55.12	55.01	55.08
317	AMEX	DXJ	Mon, Oct 8, 2007	55.22	55.24	55.03	55.12
316	AMEX	DXJ	Fri, Oct 5, 2007	55.46	55.64	55.46	55.64
315	AMEX	DXJ	Thu, Oct 4, 2007	55.23	55.23	55.04	55.15
314	AMEX	DXJ	Wed, Oct 3, 2007	55.13	55.15	55.13	55.15
313	AMEX	DXJ	Tue, Oct 2, 2007	55.38	55.38	55.00	55.36
312	AMEX	DXJ	Mon, Oct 1, 2007	54.69	55.57	54.69	55.57
311	AMEX	DXJ	Fri, Sep 28, 2007	54.84	54.86	54.74	54.76
310	AMEX	DXJ	Thu, Sep 27, 2007	54.77	54.77	54.52	54.71
309	AMEX	DXJ	Wed, Sep 26, 2007	53.86	53.86	53.65	53.84
308	AMEX	DXJ	Tue, Sep 25, 2007	53.07	53.29	53.07	53.29
307	AMEX	DXJ	Mon, Sep 24, 2007	53.34	53.34	53.18	53.18
306	AMEX	DXJ	Fri, Sep 21, 2007	52.98	53.20	52.95	53.12
305	AMEX	DXJ	Thu, Sep 20, 2007	53.05	53.21	52.70	52.86
304	AMEX	DXJ	Wed, Sep 19, 2007	53.20	53.25	53.01	53.01
303	AMEX	DXJ	Tue, Sep 18, 2007	51.67	52.48	51.59	52.43
302	AMEX	DXJ	Mon, Sep 17, 2007	52.18	52.18	51.91	51.91
301	AMEX	DXJ	Fri, Sep 14, 2007	52.28	52.28	52.20	52.25
300	AMEX	DXJ	Thu, Sep 13, 2007	52.16	52.25	51.93	52.09
299	AMEX	DXJ	Wed, Sep 12, 2007	52.19	52.49	52.19	52.44
298	AMEX	DXJ	Tue, Sep 11, 2007	52.36	52.49	52.32	52.34
297	AMEX	DXJ	Mon, Sep 10, 2007	53.19	53.28	52.40	52.66
296	AMEX	DXJ	Fri, Sep 7, 2007	52.36	52.50	52.30	52.41
295	AMEX	DXJ	Thu, Sep 6, 2007	52.75	53.00	52.70	53.00
294	AMEX	DXJ	Wed, Sep 5, 2007	52.84	52.88	52.63	52.88
293	AMEX	DXJ	Tue, Sep 4, 2007	53.69	54.05	53.65	53.96
292	AMEX	DXJ	Fri, Aug 31, 2007	54.06	54.09	54.02	54.02
291	AMEX	DXJ	Thu, Aug 30, 2007	52.42	52.98	52.42	52.86
290	AMEX	DXJ	Wed, Aug 29, 2007	52.94	52.94	52.84	52.93
289	AMEX	DXJ	Tue, Aug 28, 2007	52.95	52.95	52.42	52.47
288	AMEX	DXJ	Mon, Aug 27, 2007	53.35	53.35	53.09	53.20
287	AMEX	DXJ	Fri, Aug 24, 2007	53.01	53.15	53.01	53.15
286	AMEX	DXJ	Thu, Aug 23, 2007	53.38	53.38	53.38	53.38
285	AMEX	DXJ	Wed, Aug 22, 2007	52.76	53.00	52.76	52.86
284	AMEX	DXJ	Tue, Aug 21, 2007	52.19	52.39	52.05	52.27
283	AMEX	DXJ	Mon, Aug 20, 2007	51.88	51.88	51.42	51.50
282	AMEX	DXJ	Fri, Aug 17, 2007	52.34	53.85	52.09	52.47
281	AMEX	DXJ	Thu, Aug 16, 2007	52.21	52.62	51.76	52.62
280	AMEX	DXJ	Wed, Aug 15, 2007	52.63	53.00	52.30	52.44
279	AMEX	DXJ	Tue, Aug 14, 2007	53.62	53.62	52.95	53.00
278	AMEX	DXJ	Mon, Aug 13, 2007	53.65	53.65	53.35	53.42
277	AMEX	DXJ	Fri, Aug 10, 2007	53.04	53.50	52.66	53.39
276	AMEX	DXJ	Thu, Aug 9, 2007	54.20	54.20	53.91	53.96
275	AMEX	DXJ	Wed, Aug 8, 2007	54.67	54.79	54.50	54.53
274	AMEX	DXJ	Tue, Aug 7, 2007	54.35	54.58	54.35	54.58
273	AMEX	DXJ	Mon, Aug 6, 2007	54.53	54.54	54.29	54.54
272	AMEX	DXJ	Fri, Aug 3, 2007	54.31	54.41	53.62	53.63
271	AMEX	DXJ	Thu, Aug 2, 2007	54.39	54.56	54.31	54.56
270	AMEX	DXJ	Wed, Aug 1, 2007	54.50	54.62	54.23	54.61
269	AMEX	DXJ	Tue, Jul 31, 2007	55.19	55.34	54.95	54.98
268	AMEX	DXJ	Mon, Jul 30, 2007	55.40	55.42	55.22	55.25
267	AMEX	DXJ	Fri, Jul 27, 2007	54.75	54.92	54.31	54.56
266	AMEX	DXJ	Thu, Jul 26, 2007	55.20	55.28	54.31	54.90
265	AMEX	DXJ	Wed, Jul 25, 2007	56.01	56.01	55.54	55.77
264	AMEX	DXJ	Tue, Jul 24, 2007	56.14	56.24	55.88	56.04
263	AMEX	DXJ	Mon, Jul 23, 2007	56.25	56.27	56.02	56.13
262	AMEX	DXJ	Fri, Jul 20, 2007	56.14	56.14	55.81	55.81
261	AMEX	DXJ	Thu, Jul 19, 2007	56.23	56.24	56.05	56.24
260	AMEX	DXJ	Wed, Jul 18, 2007	55.92	56.00	55.80	56.00
259	AMEX	DXJ	Tue, Jul 17, 2007	56.27	56.40	56.23	56.23
258	AMEX	DXJ	Mon, Jul 16, 2007	56.50	56.70	56.49	56.52
257	AMEX	DXJ	Fri, Jul 13, 2007	56.49	56.64	56.40	56.64
256	AMEX	DXJ	Thu, Jul 12, 2007	55.85	56.32	55.85	56.32
255	AMEX	DXJ	Wed, Jul 11, 2007	55.86	56.16	55.86	56.16
254	AMEX	DXJ	Tue, Jul 10, 2007	56.11	56.21	56.11	56.14
253	AMEX	DXJ	Mon, Jul 9, 2007	56.36	56.36	56.17	56.22
252	AMEX	DXJ	Fri, Jul 6, 2007	56.01	56.18	55.96	56.07
251	AMEX	DXJ	Thu, Jul 5, 2007	56.26	56.33	56.15	56.33
250	AMEX	DXJ	Tue, Jul 3, 2007	56.60	56.79	56.60	56.62
249	AMEX	DXJ	Mon, Jul 2, 2007	56.70	56.75	56.70	56.70
248	AMEX	DXJ	Fri, Jun 29, 2007	55.92	55.96	55.71	55.82
247	AMEX	DXJ	Thu, Jun 28, 2007	55.21	55.37	55.21	55.25
246	AMEX	DXJ	Wed, Jun 27, 2007	54.82	55.27	54.82	55.26
245	AMEX	DXJ	Tue, Jun 26, 2007	55.50	55.50	55.21	55.21
244	AMEX	DXJ	Mon, Jun 25, 2007	55.13	55.46	55.02	55.02
243	AMEX	DXJ	Fri, Jun 22, 2007	55.44	55.44	54.90	54.98
242	AMEX	DXJ	Thu, Jun 21, 2007	55.61	55.91	55.55	55.90
241	AMEX	DXJ	Wed, Jun 20, 2007	55.67	55.67	55.61	55.61
240	AMEX	DXJ	Tue, Jun 19, 2007	55.74	55.88	55.65	55.78
239	AMEX	DXJ	Mon, Jun 18, 2007	56.12	56.12	55.99	56.02
238	AMEX	DXJ	Fri, Jun 15, 2007	56.26	56.27	56.13	56.21
237	AMEX	DXJ	Thu, Jun 14, 2007	55.53	55.74	55.53	55.54
236	AMEX	DXJ	Wed, Jun 13, 2007	55.44	55.74	55.43	55.74
235	AMEX	DXJ	Tue, Jun 12, 2007	55.71	55.77	55.45	55.45
234	AMEX	DXJ	Mon, Jun 11, 2007	56.06	56.36	56.06	56.21
233	AMEX	DXJ	Fri, Jun 8, 2007	55.81	56.08	55.75	56.08
232	AMEX	DXJ	Thu, Jun 7, 2007	56.53	56.53	55.95	55.95
231	AMEX	DXJ	Wed, Jun 6, 2007	56.72	56.72	56.35	56.53
230	AMEX	DXJ	Tue, Jun 5, 2007	56.64	56.73	56.64	56.71
229	AMEX	DXJ	Mon, Jun 4, 2007	56.65	56.70	56.57	56.67
228	AMEX	DXJ	Fri, Jun 1, 2007	56.58	56.65	56.50	56.51
227	AMEX	DXJ	Thu, May 31, 2007	56.31	56.41	56.21	56.28
226	AMEX	DXJ	Wed, May 30, 2007	55.45	55.81	55.45	55.65
225	AMEX	DXJ	Tue, May 29, 2007	55.85	55.89	55.73	55.80
224	AMEX	DXJ	Fri, May 25, 2007	55.11	55.28	55.05	55.06
223	AMEX	DXJ	Thu, May 24, 2007	55.83	55.83	55.22	55.22
222	AMEX	DXJ	Wed, May 23, 2007	55.86	55.86	55.74	55.77
221	AMEX	DXJ	Tue, May 22, 2007	55.72	55.91	55.70	55.78
220	AMEX	DXJ	Mon, May 21, 2007	55.15	55.39	55.13	55.31
219	AMEX	DXJ	Fri, May 18, 2007	55.35	55.35	55.04	55.23
218	AMEX	DXJ	Thu, May 17, 2007	55.30	55.30	55.16	55.29
217	AMEX	DXJ	Wed, May 16, 2007	55.77	55.95	55.60	55.95
216	AMEX	DXJ	Tue, May 15, 2007	55.70	56.02	55.70	55.83
215	AMEX	DXJ	Mon, May 14, 2007	56.30	56.30	55.97	56.09
214	AMEX	DXJ	Fri, May 11, 2007	56.15	56.41	56.15	56.36
213	AMEX	DXJ	Thu, May 10, 2007	56.16	56.19	55.78	55.92
212	AMEX	DXJ	Wed, May 9, 2007	56.82	56.98	56.75	56.98
211	AMEX	DXJ	Tue, May 8, 2007	56.28	56.37	56.02	56.15
210	AMEX	DXJ	Mon, May 7, 2007	56.50	56.60	56.40	56.43
209	AMEX	DXJ	Fri, May 4, 2007	56.27	56.30	56.16	56.24
208	AMEX	DXJ	Thu, May 3, 2007	55.95	56.01	55.90	56.00
207	AMEX	DXJ	Wed, May 2, 2007	55.65	56.01	55.65	55.88
206	AMEX	DXJ	Tue, May 1, 2007	55.79	55.79	55.41	55.64
205	AMEX	DXJ	Mon, Apr 30, 2007	55.84	56.12	55.56	55.56
204	AMEX	DXJ	Fri, Apr 27, 2007	55.96	55.96	55.64	55.84
203	AMEX	DXJ	Thu, Apr 26, 2007	56.20	56.24	55.93	56.22
202	AMEX	DXJ	Wed, Apr 25, 2007	56.23	56.55	56.17	56.55
201	AMEX	DXJ	Tue, Apr 24, 2007	56.24	56.42	56.14	56.42
200	AMEX	DXJ	Mon, Apr 23, 2007	56.36	56.55	56.31	56.45
199	AMEX	DXJ	Fri, Apr 20, 2007	56.97	57.01	56.88	56.94
198	AMEX	DXJ	Thu, Apr 19, 2007	56.64	56.99	56.55	56.65
197	AMEX	DXJ	Wed, Apr 18, 2007	57.17	57.17	57.13	57.17
196	AMEX	DXJ	Tue, Apr 17, 2007	56.98	57.03	56.80	57.03
195	AMEX	DXJ	Mon, Apr 16, 2007	56.95	57.37	56.95	57.34
194	AMEX	DXJ	Fri, Apr 13, 2007	56.70	56.75	56.44	56.75
193	AMEX	DXJ	Thu, Apr 12, 2007	56.72	57.08	56.59	57.04
192	AMEX	DXJ	Wed, Apr 11, 2007	57.34	57.34	56.86	56.86
191	AMEX	DXJ	Tue, Apr 10, 2007	57.39	57.51	57.29	57.51
190	AMEX	DXJ	Mon, Apr 9, 2007	57.20	57.31	57.08	57.21
189	AMEX	DXJ	Thu, Apr 5, 2007	56.92	57.35	56.92	57.16
188	AMEX	DXJ	Wed, Apr 4, 2007	57.20	57.49	57.20	57.49
187	AMEX	DXJ	Tue, Apr 3, 2007	56.65	57.08	56.65	56.85
186	AMEX	DXJ	Mon, Apr 2, 2007	56.27	56.70	56.21	56.47
185	AMEX	DXJ	Fri, Mar 30, 2007	57.19	57.50	56.80	56.80
184	AMEX	DXJ	Thu, Mar 29, 2007	57.68	57.68	57.22	57.45
183	AMEX	DXJ	Wed, Mar 28, 2007	57.19	57.42	57.05	57.22
182	AMEX	DXJ	Tue, Mar 27, 2007	57.32	57.59	57.20	57.45
181	AMEX	DXJ	Mon, Mar 26, 2007	57.98	57.98	57.59	57.84
180	AMEX	DXJ	Fri, Mar 23, 2007	58.41	58.56	58.29	58.29
179	AMEX	DXJ	Thu, Mar 22, 2007	58.35	58.44	58.21	58.35
178	AMEX	DXJ	Wed, Mar 21, 2007	57.16	58.36	57.16	58.28
177	AMEX	DXJ	Tue, Mar 20, 2007	57.08	57.63	57.08	57.50
176	AMEX	DXJ	Mon, Mar 19, 2007	56.86	57.15	56.86	57.09
175	AMEX	DXJ	Fri, Mar 16, 2007	56.52	56.88	56.39	56.54
174	AMEX	DXJ	Thu, Mar 15, 2007	56.40	56.78	56.40	56.63
173	AMEX	DXJ	Wed, Mar 14, 2007	56.26	56.41	55.39	56.22
172	AMEX	DXJ	Tue, Mar 13, 2007	57.43	57.57	56.78	56.85
171	AMEX	DXJ	Mon, Mar 12, 2007	57.74	58.07	57.58	58.02
170	AMEX	DXJ	Fri, Mar 9, 2007	57.70	57.75	57.43	57.49
169	AMEX	DXJ	Thu, Mar 8, 2007	57.73	58.04	57.73	57.77
168	AMEX	DXJ	Wed, Mar 7, 2007	56.90	57.16	56.90	56.93
167	AMEX	DXJ	Tue, Mar 6, 2007	56.88	57.21	56.75	57.12
166	AMEX	DXJ	Mon, Mar 5, 2007	55.90	56.11	55.72	55.75
165	AMEX	DXJ	Fri, Mar 2, 2007	56.70	56.80	56.46	56.54
164	AMEX	DXJ	Thu, Mar 1, 2007	56.97	57.23	56.39	57.23
163	AMEX	DXJ	Wed, Feb 28, 2007	57.84	57.84	57.14	57.41
162	AMEX	DXJ	Tue, Feb 27, 2007	58.64	58.73	57.25	57.90
161	AMEX	DXJ	Mon, Feb 26, 2007	58.95	58.97	58.47	58.87
160	AMEX	DXJ	Fri, Feb 23, 2007	58.41	58.54	58.25	58.47
159	AMEX	DXJ	Thu, Feb 22, 2007	58.00	58.08	57.71	57.93
158	AMEX	DXJ	Wed, Feb 21, 2007	57.64	57.99	57.60	57.99
157	AMEX	DXJ	Tue, Feb 20, 2007	57.99	58.24	57.88	58.20
156	AMEX	DXJ	Fri, Feb 16, 2007	58.09	58.11	57.97	58.10
155	AMEX	DXJ	Thu, Feb 15, 2007	58.04	58.30	57.90	58.30
154	AMEX	DXJ	Wed, Feb 14, 2007	57.27	58.07	57.27	58.06
153	AMEX	DXJ	Tue, Feb 13, 2007	56.80	57.08	56.80	57.08
152	AMEX	DXJ	Mon, Feb 12, 2007	56.20	56.22	55.79	55.88
151	AMEX	DXJ	Fri, Feb 9, 2007	56.40	56.41	55.84	55.84
150	AMEX	DXJ	Thu, Feb 8, 2007	55.59	55.79	55.46	55.69
149	AMEX	DXJ	Wed, Feb 7, 2007	56.59	56.62	56.31	56.45
148	AMEX	DXJ	Tue, Feb 6, 2007	56.52	56.67	56.32	56.67
147	AMEX	DXJ	Mon, Feb 5, 2007	55.70	55.96	55.64	55.72
146	AMEX	DXJ	Fri, Feb 2, 2007	56.36	56.37	56.15	56.36
145	AMEX	DXJ	Thu, Feb 1, 2007	56.60	56.61	56.27	56.46
144	AMEX	DXJ	Wed, Jan 31, 2007	55.05	55.70	55.01	55.50
143	AMEX	DXJ	Tue, Jan 30, 2007	55.60	55.86	55.50	55.86
142	AMEX	DXJ	Mon, Jan 29, 2007	55.64	55.89	55.64	55.74
141	AMEX	DXJ	Fri, Jan 26, 2007	55.31	55.58	55.26	55.49
140	AMEX	DXJ	Thu, Jan 25, 2007	55.65	55.66	55.01	55.12
139	AMEX	DXJ	Wed, Jan 24, 2007	55.80	56.39	55.80	56.23
138	AMEX	DXJ	Tue, Jan 23, 2007	55.19	55.64	55.19	55.43
137	AMEX	DXJ	Mon, Jan 22, 2007	55.18	55.18	54.78	54.95
136	AMEX	DXJ	Fri, Jan 19, 2007	55.00	55.28	54.98	55.27
135	AMEX	DXJ	Thu, Jan 18, 2007	54.90	55.01	54.71	54.73
134	AMEX	DXJ	Wed, Jan 17, 2007	54.78	54.93	54.69	54.76
133	AMEX	DXJ	Tue, Jan 16, 2007	54.99	55.00	54.81	54.87
132	AMEX	DXJ	Fri, Jan 12, 2007	54.54	54.86	54.50	54.83
131	AMEX	DXJ	Thu, Jan 11, 2007	53.88	54.27	53.88	54.17
130	AMEX	DXJ	Wed, Jan 10, 2007	54.13	54.43	54.00	54.26
129	AMEX	DXJ	Tue, Jan 9, 2007	54.95	55.31	54.89	55.25
128	AMEX	DXJ	Mon, Jan 8, 2007	54.85	54.95	54.60	54.86
127	AMEX	DXJ	Fri, Jan 5, 2007	54.95	55.09	54.59	54.78
126	AMEX	DXJ	Thu, Jan 4, 2007	55.50	55.99	55.30	55.95
125	AMEX	DXJ	Wed, Jan 3, 2007	55.45	55.65	55.09	55.28
124	AMEX	DXJ	Fri, Dec 29, 2006	55.28	55.45	55.28	55.34
123	AMEX	DXJ	Thu, Dec 28, 2006	55.28	55.28	55.22	55.26
122	AMEX	DXJ	Wed, Dec 27, 2006	55.20	55.29	55.10	55.29
121	AMEX	DXJ	Tue, Dec 26, 2006	54.85	54.85	54.81	54.81
120	AMEX	DXJ	Fri, Dec 22, 2006	54.73	55.00	54.71	54.94
119	AMEX	DXJ	Thu, Dec 21, 2006	54.80	55.00	54.80	54.89
118	AMEX	DXJ	Wed, Dec 20, 2006	55.00	55.12	54.76	54.82
117	AMEX	DXJ	Tue, Dec 19, 2006	54.26	54.51	54.22	54.35
116	AMEX	DXJ	Mon, Dec 18, 2006	54.85	54.90	54.43	54.49
115	AMEX	DXJ	Fri, Dec 15, 2006	55.04	55.06	54.77	54.78
114	AMEX	DXJ	Thu, Dec 14, 2006	54.72	54.95	54.72	54.93
113	AMEX	DXJ	Wed, Dec 13, 2006	54.40	54.47	54.39	54.42
112	AMEX	DXJ	Tue, Dec 12, 2006	54.25	54.38	54.06	54.34
111	AMEX	DXJ	Mon, Dec 11, 2006	54.31	54.56	54.31	54.46
110	AMEX	DXJ	Fri, Dec 8, 2006	54.68	54.68	54.47	54.47
109	AMEX	DXJ	Thu, Dec 7, 2006	54.70	54.90	54.61	54.62
108	AMEX	DXJ	Wed, Dec 6, 2006	54.62	54.63	54.42	54.52
107	AMEX	DXJ	Tue, Dec 5, 2006	54.10	54.25	54.01	54.25
106	AMEX	DXJ	Mon, Dec 4, 2006	53.82	54.22	53.82	54.21
105	AMEX	DXJ	Fri, Dec 1, 2006	53.21	53.44	53.20	53.22
104	AMEX	DXJ	Thu, Nov 30, 2006	53.42	53.56	53.42	53.46
103	AMEX	DXJ	Wed, Nov 29, 2006	52.90	52.97	52.76	52.95
102	AMEX	DXJ	Tue, Nov 28, 2006	51.86	52.02	51.73	51.97
101	AMEX	DXJ	Mon, Nov 27, 2006	51.75	51.75	51.20	51.23
100	AMEX	DXJ	Fri, Nov 24, 2006	51.51	51.57	51.32	51.36
99	AMEX	DXJ	Wed, Nov 22, 2006	51.54	51.54	51.54	51.54
98	AMEX	DXJ	Tue, Nov 21, 2006	50.80	51.03	50.80	51.03
97	AMEX	DXJ	Mon, Nov 20, 2006	50.93	51.06	50.87	51.01
96	AMEX	DXJ	Fri, Nov 17, 2006	51.85	52.02	51.83	51.91
95	AMEX	DXJ	Thu, Nov 16, 2006	52.12	52.38	52.12	52.27
94	AMEX	DXJ	Wed, Nov 15, 2006	52.37	52.97	52.37	52.80
93	AMEX	DXJ	Tue, Nov 14, 2006	53.00	53.10	52.83	53.10
92	AMEX	DXJ	Mon, Nov 13, 2006	51.98	52.03	51.85	51.99
91	AMEX	DXJ	Fri, Nov 10, 2006	52.35	52.41	52.25	52.26
90	AMEX	DXJ	Thu, Nov 9, 2006	52.26	52.61	52.26	52.26
89	AMEX	DXJ	Wed, Nov 8, 2006	52.50	52.91	52.50	52.91
88	AMEX	DXJ	Tue, Nov 7, 2006	53.50	53.54	53.08	53.08
87	AMEX	DXJ	Mon, Nov 6, 2006	53.15	53.46	53.10	53.28
86	AMEX	DXJ	Fri, Nov 3, 2006	52.79	52.87	52.79	52.87
85	AMEX	DXJ	Thu, Nov 2, 2006	53.02	53.09	52.92	53.08
84	AMEX	DXJ	Wed, Nov 1, 2006	53.56	53.56	52.86	52.86
83	AMEX	DXJ	Tue, Oct 31, 2006	52.86	52.95	52.86	52.94
82	AMEX	DXJ	Mon, Oct 30, 2006	53.18	53.50	53.15	53.37
81	AMEX	DXJ	Fri, Oct 27, 2006	53.80	53.80	53.34	53.34
80	AMEX	DXJ	Thu, Oct 26, 2006	53.84	54.14	53.84	54.12
79	AMEX	DXJ	Wed, Oct 25, 2006	53.37	53.45	53.37	53.45
78	AMEX	DXJ	Tue, Oct 24, 2006	53.42	53.61	53.42	53.57
77	AMEX	DXJ	Mon, Oct 23, 2006	53.48	53.64	53.45	53.64
76	AMEX	DXJ	Fri, Oct 20, 2006	53.30	53.30	52.91	53.04
75	AMEX	DXJ	Thu, Oct 19, 2006	52.95	53.23	52.95	53.23
74	AMEX	DXJ	Wed, Oct 18, 2006	53.02	53.26	52.83	52.96
73	AMEX	DXJ	Tue, Oct 17, 2006	52.96	52.96	52.55	52.81
72	AMEX	DXJ	Mon, Oct 16, 2006	52.96	53.19	52.96	53.13
71	AMEX	DXJ	Fri, Oct 13, 2006	52.60	52.77	52.45	52.63
70	AMEX	DXJ	Thu, Oct 12, 2006	52.43	52.55	52.35	52.55
69	AMEX	DXJ	Wed, Oct 11, 2006	52.27	52.56	52.17	52.30
68	AMEX	DXJ	Tue, Oct 10, 2006	52.50	52.50	52.40	52.41
67	AMEX	DXJ	Mon, Oct 9, 2006	52.28	52.37	52.08	52.24
66	AMEX	DXJ	Fri, Oct 6, 2006	52.70	52.75	52.60	52.60
65	AMEX	DXJ	Thu, Oct 5, 2006	53.26	53.26	53.13	53.13
64	AMEX	DXJ	Wed, Oct 4, 2006	52.20	52.94	52.20	52.94
63	AMEX	DXJ	Tue, Oct 3, 2006	52.40	52.52	52.32	52.48
62	AMEX	DXJ	Mon, Oct 2, 2006	52.65	52.96	52.61	52.68
61	AMEX	DXJ	Fri, Sep 29, 2006	52.22	52.22	52.07	52.12
60	AMEX	DXJ	Thu, Sep 28, 2006	52.10	52.22	51.98	52.22
59	AMEX	DXJ	Wed, Sep 27, 2006	51.71	51.99	51.71	51.99
58	AMEX	DXJ	Tue, Sep 26, 2006	50.74	51.02	50.74	51.01
57	AMEX	DXJ	Mon, Sep 25, 2006	50.86	51.48	50.86	51.48
56	AMEX	DXJ	Fri, Sep 22, 2006	50.92	50.97	50.86	50.97
55	AMEX	DXJ	Thu, Sep 21, 2006	51.57	51.57	51.45	51.48
54	AMEX	DXJ	Wed, Sep 20, 2006	51.62	51.63	51.48	51.52
53	AMEX	DXJ	Tue, Sep 19, 2006	51.62	51.68	50.88	51.28
52	AMEX	DXJ	Mon, Sep 18, 2006	51.38	51.71	51.38	51.67
51	AMEX	DXJ	Fri, Sep 15, 2006	51.71	51.74	51.50	51.74
50	AMEX	DXJ	Thu, Sep 14, 2006	51.68	51.68	51.58	51.58
49	AMEX	DXJ	Wed, Sep 13, 2006	51.40	51.69	51.40	51.52
48	AMEX	DXJ	Tue, Sep 12, 2006	51.74	51.97	51.72	51.97
47	AMEX	DXJ	Mon, Sep 11, 2006	51.88	52.01	51.36	51.76
46	AMEX	DXJ	Fri, Sep 8, 2006	52.38	52.41	52.23	52.23
45	AMEX	DXJ	Thu, Sep 7, 2006	52.27	52.55	52.25	52.55
44	AMEX	DXJ	Wed, Sep 6, 2006	53.42	53.42	53.05	53.05
43	AMEX	DXJ	Tue, Sep 5, 2006	54.02	54.02	53.85	53.85
42	AMEX	DXJ	Fri, Sep 1, 2006	53.04	53.25	53.04	53.25
41	AMEX	DXJ	Thu, Aug 31, 2006	52.88	52.93	52.88	52.93
40	AMEX	DXJ	Wed, Aug 30, 2006	52.67	52.67	52.43	52.43
39	AMEX	DXJ	Tue, Aug 29, 2006	52.50	52.78	52.33	52.78
38	AMEX	DXJ	Mon, Aug 28, 2006	52.12	52.29	52.10	52.29
37	AMEX	DXJ	Fri, Aug 25, 2006	52.60	52.69	52.51	52.51
36	AMEX	DXJ	Thu, Aug 24, 2006	53.24	53.24	52.77	52.82
35	AMEX	DXJ	Wed, Aug 23, 2006	54.40	54.40	53.28	53.39
34	AMEX	DXJ	Tue, Aug 22, 2006	54.25	54.58	54.25	54.58
33	AMEX	DXJ	Mon, Aug 21, 2006	53.95	54.18	53.83	54.18
32	AMEX	DXJ	Fri, Aug 18, 2006	54.43	54.43	54.39	54.43
31	AMEX	DXJ	Thu, Aug 17, 2006	54.30	54.30	54.21	54.21
30	AMEX	DXJ	Wed, Aug 16, 2006	54.20	54.51	54.20	54.51
29	AMEX	DXJ	Tue, Aug 15, 2006	53.57	53.80	53.50	53.70
28	AMEX	DXJ	Mon, Aug 14, 2006	52.85	52.85	52.85	52.85
27	AMEX	DXJ	Fri, Aug 11, 2006	52.15	52.15	52.15	52.15
26	AMEX	DXJ	Thu, Aug 10, 2006	52.40	52.40	52.40	52.40
25	AMEX	DXJ	Wed, Aug 9, 2006	52.30	52.30	52.30	52.30
24	AMEX	DXJ	Mon, Aug 7, 2006	51.11	51.11	51.07	51.07
23	AMEX	DXJ	Fri, Aug 4, 2006	52.52	52.52	52.52	52.52
22	AMEX	DXJ	Wed, Aug 2, 2006	52.25	52.45	52.25	52.45
21	AMEX	DXJ	Mon, Jul 31, 2006	51.92	52.05	51.92	52.05
20	AMEX	DXJ	Fri, Jul 28, 2006	51.72	51.72	51.72	51.72
19	AMEX	DXJ	Thu, Jul 27, 2006	51.25	51.25	51.10	51.10
18	AMEX	DXJ	Wed, Jul 26, 2006	49.65	49.65	49.65	49.65
17	AMEX	DXJ	Tue, Jul 25, 2006	50.10	50.10	50.10	50.10
16	AMEX	DXJ	Thu, Jul 20, 2006	49.68	49.68	49.38	49.38
15	AMEX	DXJ	Wed, Jul 19, 2006	47.95	49.39	47.95	49.39
14	AMEX	DXJ	Tue, Jul 18, 2006	48.35	48.35	47.89	47.89
13	AMEX	DXJ	Fri, Jul 14, 2006	49.22	49.22	49.03	49.13
12	AMEX	DXJ	Thu, Jul 13, 2006	50.38	50.38	50.13	50.13
11	AMEX	DXJ	Mon, Jul 10, 2006	52.73	52.73	52.73	52.73
10	AMEX	DXJ	Thu, Jul 6, 2006	52.05	52.05	52.05	52.05
9	AMEX	DXJ	Wed, Jul 5, 2006	52.20	52.20	51.89	51.97
8	AMEX	DXJ	Mon, Jul 3, 2006	52.90	53.02	52.90	53.02
7	AMEX	DXJ	Fri, Jun 30, 2006	53.05	53.05	53.05	53.05
6	AMEX	DXJ	Mon, Jun 26, 2006	50.32	50.32	50.32	50.32
5	AMEX	DXJ	Fri, Jun 23, 2006	50.52	50.52	50.37	50.37
4	AMEX	DXJ	Wed, Jun 21, 2006	49.87	50.55	49.87	50.55
3	AMEX	DXJ	Tue, Jun 20, 2006	50.00	50.17	50.00	50.09
2	AMEX	DXJ	Mon, Jun 19, 2006	50.40	50.40	50.08	50.08
1	AMEX	DXJ	Fri, Jun 16, 2006	50.18	50.28	50.18	50.24
#	Exchange	Symbol	Date	Open	High	Low	Close

WisdomTree Japan Hedged Equity Fund AMEX:DXJ 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