WisdomTree Japan Hedged SmallCap Equity Fund NASDAQ:DXJS Historical Prices

Below are the 2693 trading days of historical prices for DXJS.

#	Exchange	Symbol	Date	Open	High	Low	Close
2693	NASDAQ	DXJS	Wed, Mar 20, 2024	33.72	33.85	33.64	33.85
2692	NASDAQ	DXJS	Tue, Mar 19, 2024	33.32	33.65	33.32	33.60
2691	NASDAQ	DXJS	Mon, Mar 18, 2024	33.07	33.21	33.00	33.13
2690	NASDAQ	DXJS	Fri, Mar 15, 2024	32.87	33.00	32.76	32.99
2689	NASDAQ	DXJS	Thu, Mar 14, 2024	32.66	32.72	32.45	32.47
2688	NASDAQ	DXJS	Wed, Mar 13, 2024	32.37	32.47	32.32	32.40
2687	NASDAQ	DXJS	Tue, Mar 12, 2024	32.44	32.69	32.39	32.69
2686	NASDAQ	DXJS	Mon, Mar 11, 2024	32.30	32.30	32.01	32.12
2685	NASDAQ	DXJS	Fri, Mar 8, 2024	32.93	33.03	32.82	32.92
2684	NASDAQ	DXJS	Thu, Mar 7, 2024	32.82	32.92	32.73	32.80
2683	NASDAQ	DXJS	Wed, Mar 6, 2024	32.93	33.18	32.93	32.96
2682	NASDAQ	DXJS	Tue, Mar 5, 2024	32.56	32.68	32.45	32.54
2681	NASDAQ	DXJS	Mon, Mar 4, 2024	32.45	33.08	32.35	32.44
2680	NASDAQ	DXJS	Fri, Mar 1, 2024	32.66	33.01	32.51	32.72
2679	NASDAQ	DXJS	Thu, Feb 29, 2024	32.54	32.54	32.35	32.48
2678	NASDAQ	DXJS	Wed, Feb 28, 2024	32.68	32.68	32.42	32.48
2677	NASDAQ	DXJS	Tue, Feb 27, 2024	32.41	32.50	32.37	32.49
2676	NASDAQ	DXJS	Mon, Feb 26, 2024	32.46	32.46	32.24	32.35
2675	NASDAQ	DXJS	Fri, Feb 23, 2024	32.40	32.59	32.39	32.44
2674	NASDAQ	DXJS	Thu, Feb 22, 2024	32.34	32.38	32.11	32.28
2673	NASDAQ	DXJS	Wed, Feb 21, 2024	32.04	32.09	32.00	32.01
2672	NASDAQ	DXJS	Tue, Feb 20, 2024	31.99	32.10	31.86	31.96
2671	NASDAQ	DXJS	Fri, Feb 16, 2024	31.73	31.77	31.58	31.71
2670	NASDAQ	DXJS	Thu, Feb 15, 2024	31.40	31.62	31.27	31.49
2669	NASDAQ	DXJS	Wed, Feb 14, 2024	31.55	31.62	31.38	31.55
2668	NASDAQ	DXJS	Tue, Feb 13, 2024	31.61	31.70	31.38	31.50
2667	NASDAQ	DXJS	Mon, Feb 12, 2024	31.35	31.59	31.32	31.48
2666	NASDAQ	DXJS	Fri, Feb 9, 2024	31.34	31.42	31.11	31.30
2665	NASDAQ	DXJS	Thu, Feb 8, 2024	31.43	31.43	31.00	31.27
2664	NASDAQ	DXJS	Wed, Feb 7, 2024	31.56	31.58	31.40	31.55
2663	NASDAQ	DXJS	Tue, Feb 6, 2024	31.42	31.45	31.22	31.37
2662	NASDAQ	DXJS	Mon, Feb 5, 2024	31.59	31.67	31.41	31.56
2661	NASDAQ	DXJS	Fri, Feb 2, 2024	31.49	31.69	31.36	31.66
2660	NASDAQ	DXJS	Thu, Feb 1, 2024	31.30	31.56	31.18	31.52
2659	NASDAQ	DXJS	Wed, Jan 31, 2024	31.18	31.38	31.10	31.15
2658	NASDAQ	DXJS	Tue, Jan 30, 2024	31.14	31.22	31.01	31.12
2657	NASDAQ	DXJS	Mon, Jan 29, 2024	31.23	31.36	31.12	31.27
2656	NASDAQ	DXJS	Fri, Jan 26, 2024	30.94	31.20	30.94	31.01
2655	NASDAQ	DXJS	Thu, Jan 25, 2024	31.16	31.29	31.07	31.16
2654	NASDAQ	DXJS	Wed, Jan 24, 2024	30.95	31.46	30.82	31.00
2653	NASDAQ	DXJS	Tue, Jan 23, 2024	31.08	31.10	30.64	31.06
2652	NASDAQ	DXJS	Mon, Jan 22, 2024	31.27	31.40	31.13	31.35
2651	NASDAQ	DXJS	Fri, Jan 19, 2024	30.88	31.01	30.79	30.93
2650	NASDAQ	DXJS	Thu, Jan 18, 2024	30.79	31.04	30.72	31.04
2649	NASDAQ	DXJS	Wed, Jan 17, 2024	30.60	30.72	30.52	30.72
2648	NASDAQ	DXJS	Tue, Jan 16, 2024	31.04	31.04	30.75	30.86
2647	NASDAQ	DXJS	Fri, Jan 12, 2024	30.76	30.88	30.69	30.78
2646	NASDAQ	DXJS	Thu, Jan 11, 2024	31.05	31.05	30.75	30.82
2645	NASDAQ	DXJS	Wed, Jan 10, 2024	31.02	31.19	30.91	31.12
2644	NASDAQ	DXJS	Tue, Jan 9, 2024	30.46	30.63	30.40	30.57
2643	NASDAQ	DXJS	Mon, Jan 8, 2024	30.29	30.58	30.24	30.44
2642	NASDAQ	DXJS	Fri, Jan 5, 2024	30.42	30.42	30.21	30.29
2641	NASDAQ	DXJS	Thu, Jan 4, 2024	30.24	30.36	30.10	30.23
2640	NASDAQ	DXJS	Wed, Jan 3, 2024	29.96	30.17	29.83	29.95
2639	NASDAQ	DXJS	Tue, Jan 2, 2024	29.72	29.90	29.72	29.76
2638	NASDAQ	DXJS	Fri, Dec 29, 2023	29.97	29.97	29.75	29.83
2637	NASDAQ	DXJS	Thu, Dec 28, 2023	29.75	29.96	29.57	29.75
2636	NASDAQ	DXJS	Wed, Dec 27, 2023	29.60	29.60	29.44	29.50
2635	NASDAQ	DXJS	Tue, Dec 26, 2023	29.27	29.53	29.27	29.53
2634	NASDAQ	DXJS	Fri, Dec 22, 2023	29.38	29.58	29.38	29.48
2633	NASDAQ	DXJS	Thu, Dec 21, 2023	29.52	29.52	29.36	29.45
2632	NASDAQ	DXJS	Wed, Dec 20, 2023	29.50	29.63	29.19	29.27
2631	NASDAQ	DXJS	Tue, Dec 19, 2023	29.65	29.70	29.38	29.50
2630	NASDAQ	DXJS	Mon, Dec 18, 2023	29.27	29.32	29.18	29.22
2629	NASDAQ	DXJS	Fri, Dec 15, 2023	29.29	29.29	29.05	29.14
2628	NASDAQ	DXJS	Thu, Dec 14, 2023	29.28	29.35	29.15	29.26
2627	NASDAQ	DXJS	Wed, Dec 13, 2023	29.56	29.75	29.49	29.62
2626	NASDAQ	DXJS	Tue, Dec 12, 2023	29.57	29.71	29.51	29.62
2625	NASDAQ	DXJS	Mon, Dec 11, 2023	29.73	29.91	29.72	29.86
2624	NASDAQ	DXJS	Fri, Dec 8, 2023	29.18	29.43	29.16	29.42
2623	NASDAQ	DXJS	Thu, Dec 7, 2023	29.45	29.46	29.29	29.34
2622	NASDAQ	DXJS	Wed, Dec 6, 2023	29.99	29.99	29.82	29.86
2621	NASDAQ	DXJS	Tue, Dec 5, 2023	29.44	29.46	29.31	29.39
2620	NASDAQ	DXJS	Mon, Dec 4, 2023	29.68	29.74	29.55	29.74
2619	NASDAQ	DXJS	Fri, Dec 1, 2023	29.88	29.92	29.63	29.75
2618	NASDAQ	DXJS	Thu, Nov 30, 2023	29.70	29.79	29.67	29.78
2617	NASDAQ	DXJS	Wed, Nov 29, 2023	29.57	29.58	29.49	29.54
2616	NASDAQ	DXJS	Tue, Nov 28, 2023	29.61	29.61	29.51	29.55
2615	NASDAQ	DXJS	Mon, Nov 27, 2023	29.50	29.64	29.48	29.53
2614	NASDAQ	DXJS	Fri, Nov 24, 2023	29.61	29.68	29.55	29.63
2613	NASDAQ	DXJS	Wed, Nov 22, 2023	29.46	29.59	29.38	29.54
2612	NASDAQ	DXJS	Tue, Nov 21, 2023	29.07	29.22	29.05	29.15
2611	NASDAQ	DXJS	Mon, Nov 20, 2023	29.05	29.05	28.88	28.95
2610	NASDAQ	DXJS	Fri, Nov 17, 2023	29.25	29.34	29.04	29.32
2609	NASDAQ	DXJS	Thu, Nov 16, 2023	28.95	29.02	28.82	28.89
2608	NASDAQ	DXJS	Wed, Nov 15, 2023	29.16	29.21	29.04	29.21
2607	NASDAQ	DXJS	Tue, Nov 14, 2023	29.16	29.27	29.06	29.21
2606	NASDAQ	DXJS	Mon, Nov 13, 2023	28.93	29.08	28.91	29.03
2605	NASDAQ	DXJS	Fri, Nov 10, 2023	28.98	29.16	28.86	29.15
2604	NASDAQ	DXJS	Thu, Nov 9, 2023	28.82	29.01	28.72	28.78
2603	NASDAQ	DXJS	Wed, Nov 8, 2023	28.67	28.67	28.38	28.47
2602	NASDAQ	DXJS	Tue, Nov 7, 2023	28.98	29.10	28.91	29.04
2601	NASDAQ	DXJS	Mon, Nov 6, 2023	29.23	29.31	29.13	29.30
2600	NASDAQ	DXJS	Fri, Nov 3, 2023	29.52	29.66	29.27	29.56
2599	NASDAQ	DXJS	Thu, Nov 2, 2023	29.06	29.39	29.03	29.27
2598	NASDAQ	DXJS	Wed, Nov 1, 2023	29.02	29.10	28.27	29.05
2597	NASDAQ	DXJS	Tue, Oct 31, 2023	28.72	29.12	28.72	29.04
2596	NASDAQ	DXJS	Mon, Oct 30, 2023	28.11	28.11	27.85	28.06
2595	NASDAQ	DXJS	Fri, Oct 27, 2023	28.23	28.36	28.01	28.13
2594	NASDAQ	DXJS	Thu, Oct 26, 2023	27.86	28.04	27.78	27.83
2593	NASDAQ	DXJS	Wed, Oct 25, 2023	28.13	28.13	27.94	27.95
2592	NASDAQ	DXJS	Tue, Oct 24, 2023	28.09	28.13	27.95	28.13
2591	NASDAQ	DXJS	Mon, Oct 23, 2023	27.83	27.98	27.68	27.77
2590	NASDAQ	DXJS	Fri, Oct 20, 2023	28.15	28.15	27.95	28.02
2589	NASDAQ	DXJS	Thu, Oct 19, 2023	28.19	28.32	28.12	28.12
2588	NASDAQ	DXJS	Wed, Oct 18, 2023	28.40	28.40	28.06	28.06
2587	NASDAQ	DXJS	Tue, Oct 17, 2023	28.20	28.44	28.18	28.31
2586	NASDAQ	DXJS	Mon, Oct 16, 2023	28.17	28.39	28.16	28.32
2585	NASDAQ	DXJS	Fri, Oct 13, 2023	28.65	28.65	28.14	28.22
2584	NASDAQ	DXJS	Thu, Oct 12, 2023	28.81	28.82	28.58	28.67
2583	NASDAQ	DXJS	Wed, Oct 11, 2023	28.61	28.64	28.46	28.57
2582	NASDAQ	DXJS	Tue, Oct 10, 2023	28.70	28.77	28.55	28.72
2581	NASDAQ	DXJS	Mon, Oct 9, 2023	28.19	28.41	28.13	28.28
2580	NASDAQ	DXJS	Fri, Oct 6, 2023	28.21	28.46	28.06	28.46
2579	NASDAQ	DXJS	Thu, Oct 5, 2023	27.98	28.10	27.80	28.01
2578	NASDAQ	DXJS	Wed, Oct 4, 2023	27.44	27.50	27.25	27.41
2577	NASDAQ	DXJS	Tue, Oct 3, 2023	28.14	28.14	27.70	27.84
2576	NASDAQ	DXJS	Mon, Oct 2, 2023	28.73	28.81	28.54	28.58
2575	NASDAQ	DXJS	Fri, Sep 29, 2023	29.04	29.18	28.62	28.72
2574	NASDAQ	DXJS	Thu, Sep 28, 2023	29.12	29.27	29.00	29.17
2573	NASDAQ	DXJS	Wed, Sep 27, 2023	29.31	29.45	29.16	29.26
2572	NASDAQ	DXJS	Tue, Sep 26, 2023	29.08	29.14	28.96	28.96
2571	NASDAQ	DXJS	Mon, Sep 25, 2023	29.21	29.33	29.08	29.32
2570	NASDAQ	DXJS	Fri, Sep 22, 2023	29.15	29.32	29.10	29.15
2569	NASDAQ	DXJS	Thu, Sep 21, 2023	29.04	29.06	28.82	28.83
2568	NASDAQ	DXJS	Wed, Sep 20, 2023	29.33	29.38	29.12	29.12
2567	NASDAQ	DXJS	Tue, Sep 19, 2023	29.63	29.73	29.54	29.64
2566	NASDAQ	DXJS	Mon, Sep 18, 2023	29.28	29.37	29.11	29.30
2565	NASDAQ	DXJS	Fri, Sep 15, 2023	29.37	29.41	29.18	29.21
2564	NASDAQ	DXJS	Thu, Sep 14, 2023	29.17	29.44	29.17	29.38
2563	NASDAQ	DXJS	Wed, Sep 13, 2023	29.07	29.09	28.86	29.07
2562	NASDAQ	DXJS	Tue, Sep 12, 2023	29.04	29.15	28.99	28.99
2561	NASDAQ	DXJS	Mon, Sep 11, 2023	28.89	28.89	28.89	28.89
2560	NASDAQ	DXJS	Fri, Sep 8, 2023	28.80	28.91	28.66	28.87
2559	NASDAQ	DXJS	Thu, Sep 7, 2023	29.01	29.12	28.94	28.95
2558	NASDAQ	DXJS	Wed, Sep 6, 2023	29.07	29.16	28.92	29.05
2557	NASDAQ	DXJS	Tue, Sep 5, 2023	29.03	29.10	28.92	29.00
2556	NASDAQ	DXJS	Fri, Sep 1, 2023	28.53	28.73	28.47	28.66
2555	NASDAQ	DXJS	Thu, Aug 31, 2023	28.24	28.43	28.19	28.22
2554	NASDAQ	DXJS	Wed, Aug 30, 2023	28.07	28.18	27.96	28.16
2553	NASDAQ	DXJS	Tue, Aug 29, 2023	28.01	28.18	27.96	28.18
2552	NASDAQ	DXJS	Mon, Aug 28, 2023	27.88	28.24	27.88	28.06
2551	NASDAQ	DXJS	Fri, Aug 25, 2023	27.65	27.75	27.59	27.69
2550	NASDAQ	DXJS	Thu, Aug 24, 2023	27.70	27.70	27.42	27.45
2549	NASDAQ	DXJS	Wed, Aug 23, 2023	27.42	27.65	27.42	27.58
2548	NASDAQ	DXJS	Tue, Aug 22, 2023	27.40	27.49	27.06	27.28
2547	NASDAQ	DXJS	Mon, Aug 21, 2023	27.19	27.27	27.10	27.26
2546	NASDAQ	DXJS	Fri, Aug 18, 2023	26.92	27.09	26.92	26.96
2545	NASDAQ	DXJS	Thu, Aug 17, 2023	27.24	27.36	27.07	27.07
2544	NASDAQ	DXJS	Wed, Aug 16, 2023	27.28	27.44	27.26	27.33
2543	NASDAQ	DXJS	Tue, Aug 15, 2023	27.35	27.47	27.27	27.27
2542	NASDAQ	DXJS	Mon, Aug 14, 2023	27.49	27.70	27.45	27.67
2541	NASDAQ	DXJS	Fri, Aug 11, 2023	27.62	27.76	27.57	27.59
2540	NASDAQ	DXJS	Thu, Aug 10, 2023	27.71	27.84	27.58	27.60
2539	NASDAQ	DXJS	Wed, Aug 9, 2023	27.30	27.38	27.22	27.24
2538	NASDAQ	DXJS	Tue, Aug 8, 2023	27.25	27.39	27.10	27.39
2537	NASDAQ	DXJS	Mon, Aug 7, 2023	27.26	27.40	27.23	27.36
2536	NASDAQ	DXJS	Fri, Aug 4, 2023	27.12	27.12	26.95	26.95
2535	NASDAQ	DXJS	Thu, Aug 3, 2023	26.71	26.81	26.54	26.73
2534	NASDAQ	DXJS	Wed, Aug 2, 2023	27.34	27.34	27.15	27.23
2533	NASDAQ	DXJS	Tue, Aug 1, 2023	27.59	27.59	27.38	27.47
2532	NASDAQ	DXJS	Mon, Jul 31, 2023	27.54	27.75	27.51	27.64
2531	NASDAQ	DXJS	Fri, Jul 28, 2023	27.39	27.62	27.39	27.47
2530	NASDAQ	DXJS	Thu, Jul 27, 2023	27.15	27.20	26.79	26.87
2529	NASDAQ	DXJS	Wed, Jul 26, 2023	26.87	26.96	26.85	26.86
2528	NASDAQ	DXJS	Tue, Jul 25, 2023	26.91	27.03	26.91	26.99
2527	NASDAQ	DXJS	Mon, Jul 24, 2023	26.76	26.89	26.76	26.89
2526	NASDAQ	DXJS	Fri, Jul 21, 2023	26.80	26.93	26.80	26.89
2525	NASDAQ	DXJS	Thu, Jul 20, 2023	26.63	26.74	26.55	26.63
2524	NASDAQ	DXJS	Wed, Jul 19, 2023	26.91	26.91	26.80	26.83
2523	NASDAQ	DXJS	Tue, Jul 18, 2023	26.43	26.71	26.37	26.70
2522	NASDAQ	DXJS	Mon, Jul 17, 2023	26.12	26.30	26.12	26.19
2521	NASDAQ	DXJS	Fri, Jul 14, 2023	26.28	26.30	26.08	26.22
2520	NASDAQ	DXJS	Thu, Jul 13, 2023	26.35	26.38	26.20	26.30
2519	NASDAQ	DXJS	Wed, Jul 12, 2023	26.28	26.42	26.12	26.31
2518	NASDAQ	DXJS	Tue, Jul 11, 2023	26.22	26.45	26.22	26.35
2517	NASDAQ	DXJS	Mon, Jul 10, 2023	26.49	26.57	26.44	26.54
2516	NASDAQ	DXJS	Fri, Jul 7, 2023	26.39	26.64	26.33	26.54
2515	NASDAQ	DXJS	Thu, Jul 6, 2023	26.33	26.35	26.19	26.31
2514	NASDAQ	DXJS	Wed, Jul 5, 2023	26.72	26.72	26.57	26.62
2513	NASDAQ	DXJS	Mon, Jul 3, 2023	26.89	26.90	26.76	26.90
2512	NASDAQ	DXJS	Fri, Jun 30, 2023	26.59	26.71	26.59	26.69
2511	NASDAQ	DXJS	Thu, Jun 29, 2023	26.46	26.60	26.42	26.45
2510	NASDAQ	DXJS	Wed, Jun 28, 2023	26.48	26.62	26.48	26.54
2509	NASDAQ	DXJS	Tue, Jun 27, 2023	26.15	26.30	26.11	26.30
2508	NASDAQ	DXJS	Mon, Jun 26, 2023	26.00	26.18	25.98	26.10
2507	NASDAQ	DXJS	Fri, Jun 23, 2023	26.14	26.99	24.75	26.07
2506	NASDAQ	DXJS	Thu, Jun 22, 2023	26.77	26.78	26.60	26.69
2505	NASDAQ	DXJS	Wed, Jun 21, 2023	26.66	26.76	26.59	26.73
2504	NASDAQ	DXJS	Tue, Jun 20, 2023	26.45	26.45	26.20	26.20
2503	NASDAQ	DXJS	Fri, Jun 16, 2023	26.55	26.72	26.45	26.45
2502	NASDAQ	DXJS	Thu, Jun 15, 2023	26.45	26.55	26.08	26.43
2501	NASDAQ	DXJS	Wed, Jun 14, 2023	26.38	26.52	26.38	26.39
2500	NASDAQ	DXJS	Tue, Jun 13, 2023	26.30	26.61	26.30	26.48
2499	NASDAQ	DXJS	Mon, Jun 12, 2023	26.03	26.28	26.03	26.20
2498	NASDAQ	DXJS	Fri, Jun 9, 2023	25.90	26.08	25.90	26.05
2497	NASDAQ	DXJS	Thu, Jun 8, 2023	25.50	25.75	25.47	25.73
2496	NASDAQ	DXJS	Wed, Jun 7, 2023	25.65	25.82	25.54	25.62
2495	NASDAQ	DXJS	Tue, Jun 6, 2023	25.72	26.01	25.72	25.99
2494	NASDAQ	DXJS	Mon, Jun 5, 2023	25.62	25.87	25.50	25.57
2493	NASDAQ	DXJS	Fri, Jun 2, 2023	25.55	25.88	25.55	25.88
2492	NASDAQ	DXJS	Thu, Jun 1, 2023	25.13	25.13	24.90	25.09
2491	NASDAQ	DXJS	Wed, May 31, 2023	24.86	24.86	24.69	24.69
2490	NASDAQ	DXJS	Tue, May 30, 2023	25.24	25.24	25.04	25.08
2489	NASDAQ	DXJS	Fri, May 26, 2023	25.38	25.51	24.51	25.49
2488	NASDAQ	DXJS	Thu, May 25, 2023	25.39	25.65	25.35	25.60
2487	NASDAQ	DXJS	Wed, May 24, 2023	25.18	25.25	25.15	25.25
2486	NASDAQ	DXJS	Tue, May 23, 2023	25.22	25.31	25.14	25.29
2485	NASDAQ	DXJS	Mon, May 22, 2023	25.50	25.71	25.47	25.65
2484	NASDAQ	DXJS	Fri, May 19, 2023	25.45	25.52	25.23	25.38
2483	NASDAQ	DXJS	Thu, May 18, 2023	25.49	25.61	25.49	25.54
2482	NASDAQ	DXJS	Wed, May 17, 2023	25.54	25.65	25.48	25.65
2481	NASDAQ	DXJS	Tue, May 16, 2023	25.45	25.52	25.38	25.38
2480	NASDAQ	DXJS	Mon, May 15, 2023	25.34	25.50	25.26	25.50
2479	NASDAQ	DXJS	Fri, May 12, 2023	25.21	25.27	25.13	25.27
2478	NASDAQ	DXJS	Thu, May 11, 2023	25.00	25.08	24.86	25.08
2477	NASDAQ	DXJS	Wed, May 10, 2023	25.13	25.13	24.91	24.94
2476	NASDAQ	DXJS	Tue, May 9, 2023	25.10	25.29	25.10	25.29
2475	NASDAQ	DXJS	Mon, May 8, 2023	24.97	25.03	24.93	25.01
2474	NASDAQ	DXJS	Fri, May 5, 2023	24.95	24.95	24.95	24.95
2473	NASDAQ	DXJS	Thu, May 4, 2023	24.63	24.63	24.40	24.53
2472	NASDAQ	DXJS	Wed, May 3, 2023	24.69	24.85	24.51	24.51
2471	NASDAQ	DXJS	Tue, May 2, 2023	24.80	24.83	24.65	24.65
2470	NASDAQ	DXJS	Mon, May 1, 2023	24.96	25.03	24.87	24.96
2469	NASDAQ	DXJS	Fri, Apr 28, 2023	24.71	25.02	24.71	25.02
2468	NASDAQ	DXJS	Thu, Apr 27, 2023	24.42	24.63	24.38	24.62
2467	NASDAQ	DXJS	Wed, Apr 26, 2023	24.21	24.35	24.14	24.23
2466	NASDAQ	DXJS	Tue, Apr 25, 2023	24.44	24.48	24.26	24.26
2465	NASDAQ	DXJS	Mon, Apr 24, 2023	24.48	24.66	24.48	24.66
2464	NASDAQ	DXJS	Fri, Apr 21, 2023	24.36	24.58	24.36	24.54
2463	NASDAQ	DXJS	Thu, Apr 20, 2023	24.27	24.57	24.27	24.55
2462	NASDAQ	DXJS	Wed, Apr 19, 2023	24.20	24.33	24.18	24.18
2461	NASDAQ	DXJS	Tue, Apr 18, 2023	24.36	24.38	24.29	24.38
2460	NASDAQ	DXJS	Mon, Apr 17, 2023	24.17	24.33	24.17	24.26
2459	NASDAQ	DXJS	Fri, Apr 14, 2023	24.16	24.21	24.08	24.21
2458	NASDAQ	DXJS	Thu, Apr 13, 2023	23.93	24.25	23.93	24.12
2457	NASDAQ	DXJS	Wed, Apr 12, 2023	24.02	24.02	24.00	24.01
2456	NASDAQ	DXJS	Tue, Apr 11, 2023	23.85	23.97	23.76	23.91
2455	NASDAQ	DXJS	Mon, Apr 10, 2023	23.75	23.92	23.75	23.92
2454	NASDAQ	DXJS	Thu, Apr 6, 2023	23.61	23.65	23.51	23.62
2453	NASDAQ	DXJS	Wed, Apr 5, 2023	23.50	23.58	23.50	23.58
2452	NASDAQ	DXJS	Tue, Apr 4, 2023	24.25	24.25	24.10	24.10
2451	NASDAQ	DXJS	Mon, Apr 3, 2023	24.30	24.42	24.30	24.39
2450	NASDAQ	DXJS	Fri, Mar 31, 2023	24.24	24.29	24.20	24.29
2449	NASDAQ	DXJS	Thu, Mar 30, 2023	24.05	24.05	23.95	23.95
2448	NASDAQ	DXJS	Wed, Mar 29, 2023	23.95	23.99	23.95	23.99
2447	NASDAQ	DXJS	Tue, Mar 28, 2023	23.41	23.41	23.34	23.36
2446	NASDAQ	DXJS	Mon, Mar 27, 2023	23.45	23.62	23.45	23.62
2445	NASDAQ	DXJS	Fri, Mar 24, 2023	23.37	23.54	23.37	23.50
2444	NASDAQ	DXJS	Thu, Mar 23, 2023	23.69	23.69	23.38	23.38
2443	NASDAQ	DXJS	Wed, Mar 22, 2023	23.43	23.43	23.18	23.18
2442	NASDAQ	DXJS	Tue, Mar 21, 2023	23.36	23.54	23.36	23.54
2441	NASDAQ	DXJS	Mon, Mar 20, 2023	23.18	23.33	23.18	23.33
2440	NASDAQ	DXJS	Fri, Mar 17, 2023	23.41	23.41	23.11	23.11
2439	NASDAQ	DXJS	Thu, Mar 16, 2023	23.20	23.55	23.20	23.55
2438	NASDAQ	DXJS	Wed, Mar 15, 2023	23.31	23.37	23.18	23.29
2437	NASDAQ	DXJS	Tue, Mar 14, 2023	23.69	23.69	23.51	23.57
2436	NASDAQ	DXJS	Mon, Mar 13, 2023	23.82	23.82	23.72	23.74
2435	NASDAQ	DXJS	Fri, Mar 10, 2023	24.66	24.66	24.35	24.35
2434	NASDAQ	DXJS	Thu, Mar 9, 2023	24.98	25.05	24.82	24.82
2433	NASDAQ	DXJS	Wed, Mar 8, 2023	24.81	24.91	24.81	24.88
2432	NASDAQ	DXJS	Tue, Mar 7, 2023	24.63	24.72	24.57	24.57
2431	NASDAQ	DXJS	Mon, Mar 6, 2023	24.46	24.53	24.33	24.43
2430	NASDAQ	DXJS	Fri, Mar 3, 2023	24.28	24.59	24.28	24.56
2429	NASDAQ	DXJS	Thu, Mar 2, 2023	24.18	24.33	24.18	24.32
2428	NASDAQ	DXJS	Wed, Mar 1, 2023	24.09	24.24	24.09	24.22
2427	NASDAQ	DXJS	Tue, Feb 28, 2023	24.16	24.16	24.05	24.05
2426	NASDAQ	DXJS	Mon, Feb 27, 2023	24.17	24.24	24.08	24.20
2425	NASDAQ	DXJS	Fri, Feb 24, 2023	23.90	23.95	23.81	23.92
2424	NASDAQ	DXJS	Thu, Feb 23, 2023	23.91	23.95	23.81	23.95
2423	NASDAQ	DXJS	Wed, Feb 22, 2023	23.81	23.85	23.67	23.67
2422	NASDAQ	DXJS	Tue, Feb 21, 2023	23.93	23.93	23.86	23.89
2421	NASDAQ	DXJS	Fri, Feb 17, 2023	23.72	23.72	23.72	23.72
2420	NASDAQ	DXJS	Thu, Feb 16, 2023	23.48	23.62	23.48	23.59
2419	NASDAQ	DXJS	Wed, Feb 15, 2023	23.55	23.65	23.55	23.57
2418	NASDAQ	DXJS	Tue, Feb 14, 2023	23.53	23.65	23.53	23.65
2417	NASDAQ	DXJS	Mon, Feb 13, 2023	23.37	23.42	23.34	23.42
2416	NASDAQ	DXJS	Fri, Feb 10, 2023	23.37	23.37	23.37	23.37
2415	NASDAQ	DXJS	Thu, Feb 9, 2023	23.24	23.26	23.24	23.26
2414	NASDAQ	DXJS	Wed, Feb 8, 2023	23.23	23.23	23.05	23.09
2413	NASDAQ	DXJS	Tue, Feb 7, 2023	23.09	23.22	23.08	23.18
2412	NASDAQ	DXJS	Mon, Feb 6, 2023	23.06	23.14	23.06	23.14
2411	NASDAQ	DXJS	Fri, Feb 3, 2023	23.09	23.09	23.00	23.06
2410	NASDAQ	DXJS	Thu, Feb 2, 2023	23.07	23.07	23.07	23.07
2409	NASDAQ	DXJS	Wed, Feb 1, 2023	23.21	23.21	23.21	23.21
2408	NASDAQ	DXJS	Tue, Jan 31, 2023	23.40	23.55	23.40	23.55
2407	NASDAQ	DXJS	Mon, Jan 30, 2023	23.35	23.36	23.30	23.30
2406	NASDAQ	DXJS	Fri, Jan 27, 2023	23.15	23.24	23.15	23.19
2405	NASDAQ	DXJS	Thu, Jan 26, 2023	23.20	23.20	23.19	23.19
2404	NASDAQ	DXJS	Wed, Jan 25, 2023	23.12	23.15	23.12	23.14
2403	NASDAQ	DXJS	Tue, Jan 24, 2023	23.18	23.19	22.97	23.03
2402	NASDAQ	DXJS	Mon, Jan 23, 2023	23.00	23.00	23.00	23.00
2401	NASDAQ	DXJS	Fri, Jan 20, 2023	22.88	22.88	22.88	22.88
2400	NASDAQ	DXJS	Thu, Jan 19, 2023	22.37	22.48	22.37	22.48
2399	NASDAQ	DXJS	Wed, Jan 18, 2023	22.38	22.38	22.37	22.38
2398	NASDAQ	DXJS	Tue, Jan 17, 2023	22.35	22.52	22.35	22.52
2397	NASDAQ	DXJS	Fri, Jan 13, 2023	22.10	22.25	22.10	22.25
2396	NASDAQ	DXJS	Thu, Jan 12, 2023	22.21	22.30	22.20	22.24
2395	NASDAQ	DXJS	Wed, Jan 11, 2023	22.41	22.44	22.30	22.44
2394	NASDAQ	DXJS	Tue, Jan 10, 2023	22.06	22.40	22.06	22.15
2393	NASDAQ	DXJS	Mon, Jan 9, 2023	22.22	22.26	22.15	22.15
2392	NASDAQ	DXJS	Fri, Jan 6, 2023	22.13	22.25	22.02	22.25
2391	NASDAQ	DXJS	Thu, Jan 5, 2023	21.91	21.96	21.88	21.88
2390	NASDAQ	DXJS	Wed, Jan 4, 2023	22.18	22.18	22.18	22.18
2389	NASDAQ	DXJS	Tue, Jan 3, 2023	22.33	22.45	22.20	22.31
2388	NASDAQ	DXJS	Fri, Dec 30, 2022	22.40	22.40	22.14	22.14
2387	NASDAQ	DXJS	Thu, Dec 29, 2022	22.48	22.68	22.48	22.68
2386	NASDAQ	DXJS	Wed, Dec 28, 2022	22.36	22.50	22.29	22.37
2385	NASDAQ	DXJS	Tue, Dec 27, 2022	22.42	22.60	22.39	22.52
2384	NASDAQ	DXJS	Fri, Dec 23, 2022	22.15	22.28	22.15	22.28
2383	NASDAQ	DXJS	Thu, Dec 22, 2022	22.28	22.41	22.28	22.41
2382	NASDAQ	DXJS	Wed, Dec 21, 2022	22.36	22.36	22.31	22.31
2381	NASDAQ	DXJS	Tue, Dec 20, 2022	22.42	22.42	22.38	22.38
2380	NASDAQ	DXJS	Mon, Dec 19, 2022	22.89	22.89	22.80	22.89
2379	NASDAQ	DXJS	Fri, Dec 16, 2022	22.68	22.81	22.68	22.68
2378	NASDAQ	DXJS	Thu, Dec 15, 2022	22.86	22.91	22.86	22.91
2377	NASDAQ	DXJS	Wed, Dec 14, 2022	22.99	22.99	22.78	22.91
2376	NASDAQ	DXJS	Tue, Dec 13, 2022	23.04	23.12	22.86	22.86
2375	NASDAQ	DXJS	Mon, Dec 12, 2022	22.93	22.99	22.90	22.90
2374	NASDAQ	DXJS	Fri, Dec 9, 2022	22.82	22.86	22.74	22.86
2373	NASDAQ	DXJS	Thu, Dec 8, 2022	22.74	22.74	22.74	22.74
2372	NASDAQ	DXJS	Wed, Dec 7, 2022	22.68	22.68	22.68	22.68
2371	NASDAQ	DXJS	Tue, Dec 6, 2022	22.64	22.64	22.42	22.42
2370	NASDAQ	DXJS	Mon, Dec 5, 2022	22.56	22.66	22.44	22.66
2369	NASDAQ	DXJS	Fri, Dec 2, 2022	22.61	22.61	22.51	22.51
2368	NASDAQ	DXJS	Thu, Dec 1, 2022	22.87	22.91	22.82	22.91
2367	NASDAQ	DXJS	Wed, Nov 30, 2022	23.33	23.33	23.33	23.33
2366	NASDAQ	DXJS	Tue, Nov 29, 2022	23.15	23.15	23.15	23.15
2365	NASDAQ	DXJS	Mon, Nov 28, 2022	23.53	23.53	23.34	23.34
2364	NASDAQ	DXJS	Fri, Nov 25, 2022	23.56	23.66	23.56	23.66
2363	NASDAQ	DXJS	Wed, Nov 23, 2022	23.49	23.50	23.27	23.50
2362	NASDAQ	DXJS	Tue, Nov 22, 2022	23.29	23.35	23.29	23.35
2361	NASDAQ	DXJS	Mon, Nov 21, 2022	22.94	22.97	22.94	22.97
2360	NASDAQ	DXJS	Fri, Nov 18, 2022	23.00	23.00	23.00	23.00
2359	NASDAQ	DXJS	Thu, Nov 17, 2022	22.68	22.68	22.68	22.68
2358	NASDAQ	DXJS	Wed, Nov 16, 2022	22.57	22.67	22.56	22.67
2357	NASDAQ	DXJS	Tue, Nov 15, 2022	22.67	22.67	22.51	22.52
2356	NASDAQ	DXJS	Mon, Nov 14, 2022	22.62	22.62	22.43	22.49
2355	NASDAQ	DXJS	Fri, Nov 11, 2022	22.72	22.72	22.62	22.62
2354	NASDAQ	DXJS	Thu, Nov 10, 2022	22.81	23.03	22.80	23.03
2353	NASDAQ	DXJS	Wed, Nov 9, 2022	22.55	22.55	22.55	22.55
2352	NASDAQ	DXJS	Tue, Nov 8, 2022	22.57	22.57	22.57	22.57
2351	NASDAQ	DXJS	Mon, Nov 7, 2022	22.55	22.58	22.54	22.58
2350	NASDAQ	DXJS	Fri, Nov 4, 2022	22.40	22.45	21.90	21.90
2349	NASDAQ	DXJS	Thu, Nov 3, 2022	22.24	22.48	22.24	22.48
2348	NASDAQ	DXJS	Wed, Nov 2, 2022	22.50	22.53	22.31	22.31
2347	NASDAQ	DXJS	Tue, Nov 1, 2022	22.52	22.53	22.26	22.34
2346	NASDAQ	DXJS	Mon, Oct 31, 2022	22.49	22.49	22.39	22.48
2345	NASDAQ	DXJS	Fri, Oct 28, 2022	22.19	22.39	22.19	22.39
2344	NASDAQ	DXJS	Thu, Oct 27, 2022	22.19	22.19	22.07	22.07
2343	NASDAQ	DXJS	Wed, Oct 26, 2022	22.47	22.49	22.37	22.37
2342	NASDAQ	DXJS	Tue, Oct 25, 2022	22.35	22.50	22.35	22.50
2341	NASDAQ	DXJS	Mon, Oct 24, 2022	22.32	22.32	22.24	22.31
2340	NASDAQ	DXJS	Fri, Oct 21, 2022	22.36	22.39	22.27	22.39
2339	NASDAQ	DXJS	Thu, Oct 20, 2022	22.52	22.52	22.40	22.42
2338	NASDAQ	DXJS	Wed, Oct 19, 2022	22.30	22.39	22.30	22.39
2337	NASDAQ	DXJS	Tue, Oct 18, 2022	22.30	22.33	22.30	22.33
2336	NASDAQ	DXJS	Mon, Oct 17, 2022	22.31	22.46	22.31	22.36
2335	NASDAQ	DXJS	Fri, Oct 14, 2022	22.11	22.14	22.11	22.14
2334	NASDAQ	DXJS	Thu, Oct 13, 2022	21.79	22.25	21.71	22.25
2333	NASDAQ	DXJS	Wed, Oct 12, 2022	22.08	22.08	22.08	22.08
2332	NASDAQ	DXJS	Tue, Oct 11, 2022	22.21	22.21	22.16	22.16
2331	NASDAQ	DXJS	Mon, Oct 10, 2022	22.34	22.34	22.18	22.26
2330	NASDAQ	DXJS	Fri, Oct 7, 2022	22.42	22.42	22.38	22.38
2329	NASDAQ	DXJS	Thu, Oct 6, 2022	22.44	22.52	22.44	22.46
2328	NASDAQ	DXJS	Wed, Oct 5, 2022	22.45	22.56	22.42	22.42
2327	NASDAQ	DXJS	Tue, Oct 4, 2022	22.49	22.73	22.49	22.73
2326	NASDAQ	DXJS	Mon, Oct 3, 2022	22.07	22.19	22.07	22.15
2325	NASDAQ	DXJS	Fri, Sep 30, 2022	22.02	22.14	22.02	22.06
2324	NASDAQ	DXJS	Thu, Sep 29, 2022	22.03	22.03	22.03	22.03
2323	NASDAQ	DXJS	Wed, Sep 28, 2022	21.83	22.07	21.83	22.06
2322	NASDAQ	DXJS	Tue, Sep 27, 2022	21.69	21.69	21.65	21.66
2321	NASDAQ	DXJS	Mon, Sep 26, 2022	21.86	21.98	21.77	21.86
2320	NASDAQ	DXJS	Fri, Sep 23, 2022	22.11	22.11	21.93	21.98
2319	NASDAQ	DXJS	Thu, Sep 22, 2022	22.14	22.14	22.14	22.14
2318	NASDAQ	DXJS	Wed, Sep 21, 2022	22.41	22.41	22.32	22.32
2317	NASDAQ	DXJS	Tue, Sep 20, 2022	22.34	22.41	22.31	22.31
2316	NASDAQ	DXJS	Mon, Sep 19, 2022	22.22	22.39	22.22	22.34
2315	NASDAQ	DXJS	Fri, Sep 16, 2022	22.25	22.29	22.18	22.18
2314	NASDAQ	DXJS	Thu, Sep 15, 2022	22.35	22.37	22.35	22.37
2313	NASDAQ	DXJS	Wed, Sep 14, 2022	22.33	22.36	22.32	22.32
2312	NASDAQ	DXJS	Tue, Sep 13, 2022	22.43	22.48	22.15	22.23
2311	NASDAQ	DXJS	Mon, Sep 12, 2022	22.64	22.65	22.58	22.65
2310	NASDAQ	DXJS	Fri, Sep 9, 2022	22.44	22.61	22.44	22.54
2309	NASDAQ	DXJS	Thu, Sep 8, 2022	22.26	22.33	22.26	22.33
2308	NASDAQ	DXJS	Wed, Sep 7, 2022	22.10	22.20	22.04	22.20
2307	NASDAQ	DXJS	Tue, Sep 6, 2022	22.07	22.20	22.02	22.10
2306	NASDAQ	DXJS	Fri, Sep 2, 2022	22.20	22.21	21.92	21.92
2305	NASDAQ	DXJS	Thu, Sep 1, 2022	22.14	22.30	22.06	22.30
2304	NASDAQ	DXJS	Wed, Aug 31, 2022	22.33	22.33	22.28	22.28
2303	NASDAQ	DXJS	Tue, Aug 30, 2022	22.47	22.63	22.33	22.33
2302	NASDAQ	DXJS	Mon, Aug 29, 2022	22.37	22.49	22.34	22.34
2301	NASDAQ	DXJS	Fri, Aug 26, 2022	22.65	22.65	22.39	22.46
2300	NASDAQ	DXJS	Thu, Aug 25, 2022	22.64	22.73	22.62	22.62
2299	NASDAQ	DXJS	Wed, Aug 24, 2022	22.47	22.60	22.47	22.60
2298	NASDAQ	DXJS	Tue, Aug 23, 2022	22.37	22.45	22.37	22.45
2297	NASDAQ	DXJS	Mon, Aug 22, 2022	22.34	22.38	22.32	22.32
2296	NASDAQ	DXJS	Fri, Aug 19, 2022	22.51	22.51	22.44	22.51
2295	NASDAQ	DXJS	Thu, Aug 18, 2022	22.50	22.56	22.50	22.56
2294	NASDAQ	DXJS	Wed, Aug 17, 2022	22.45	22.49	22.44	22.49
2293	NASDAQ	DXJS	Tue, Aug 16, 2022	22.42	22.43	22.42	22.43
2292	NASDAQ	DXJS	Mon, Aug 15, 2022	22.37	22.37	22.27	22.31
2291	NASDAQ	DXJS	Fri, Aug 12, 2022	22.46	22.46	22.39	22.40
2290	NASDAQ	DXJS	Thu, Aug 11, 2022	22.24	22.24	22.13	22.19
2289	NASDAQ	DXJS	Wed, Aug 10, 2022	22.15	22.15	22.09	22.13
2288	NASDAQ	DXJS	Tue, Aug 9, 2022	22.04	22.04	21.89	21.89
2287	NASDAQ	DXJS	Mon, Aug 8, 2022	22.26	22.26	22.05	22.11
2286	NASDAQ	DXJS	Fri, Aug 5, 2022	21.90	22.10	21.90	22.10
2285	NASDAQ	DXJS	Thu, Aug 4, 2022	21.90	21.90	21.88	21.88
2284	NASDAQ	DXJS	Wed, Aug 3, 2022	21.93	21.98	21.93	21.93
2283	NASDAQ	DXJS	Tue, Aug 2, 2022	22.02	22.13	22.02	22.09
2282	NASDAQ	DXJS	Mon, Aug 1, 2022	22.15	22.15	22.15	22.15
2281	NASDAQ	DXJS	Fri, Jul 29, 2022	22.04	22.09	22.04	22.05
2280	NASDAQ	DXJS	Thu, Jul 28, 2022	22.07	22.17	22.07	22.17
2279	NASDAQ	DXJS	Wed, Jul 27, 2022	22.21	22.26	22.15	22.18
2278	NASDAQ	DXJS	Tue, Jul 26, 2022	22.18	22.18	21.98	21.98
2277	NASDAQ	DXJS	Mon, Jul 25, 2022	22.16	22.24	22.09	22.24
2276	NASDAQ	DXJS	Fri, Jul 22, 2022	22.10	22.10	21.90	21.90
2275	NASDAQ	DXJS	Thu, Jul 21, 2022	21.98	22.10	21.98	22.10
2274	NASDAQ	DXJS	Wed, Jul 20, 2022	21.80	21.90	21.76	21.90
2273	NASDAQ	DXJS	Tue, Jul 19, 2022	21.59	21.75	21.59	21.70
2272	NASDAQ	DXJS	Mon, Jul 18, 2022	21.56	21.56	21.49	21.49
2271	NASDAQ	DXJS	Fri, Jul 15, 2022	21.43	21.51	21.43	21.47
2270	NASDAQ	DXJS	Thu, Jul 14, 2022	21.41	21.55	21.41	21.55
2269	NASDAQ	DXJS	Wed, Jul 13, 2022	21.34	21.42	21.26	21.42
2268	NASDAQ	DXJS	Tue, Jul 12, 2022	21.43	21.47	21.36	21.36
2267	NASDAQ	DXJS	Mon, Jul 11, 2022	21.64	21.67	21.64	21.67
2266	NASDAQ	DXJS	Fri, Jul 8, 2022	21.51	21.54	21.50	21.52
2265	NASDAQ	DXJS	Thu, Jul 7, 2022	21.41	21.47	21.41	21.47
2264	NASDAQ	DXJS	Wed, Jul 6, 2022	21.24	21.25	21.22	21.22
2263	NASDAQ	DXJS	Tue, Jul 5, 2022	21.19	21.22	21.08	21.22
2262	NASDAQ	DXJS	Fri, Jul 1, 2022	21.22	21.50	21.22	21.50
2261	NASDAQ	DXJS	Thu, Jun 30, 2022	21.18	21.29	21.18	21.26
2260	NASDAQ	DXJS	Wed, Jun 29, 2022	21.41	21.52	21.41	21.44
2259	NASDAQ	DXJS	Tue, Jun 28, 2022	21.57	21.57	21.27	21.38
2258	NASDAQ	DXJS	Mon, Jun 27, 2022	21.13	21.13	21.10	21.12
2257	NASDAQ	DXJS	Fri, Jun 24, 2022	21.10	21.29	21.10	21.29
2256	NASDAQ	DXJS	Thu, Jun 23, 2022	21.13	21.28	21.13	21.28
2255	NASDAQ	DXJS	Wed, Jun 22, 2022	21.14	21.27	21.14	21.16
2254	NASDAQ	DXJS	Tue, Jun 21, 2022	21.37	21.37	21.26	21.36
2253	NASDAQ	DXJS	Fri, Jun 17, 2022	21.20	21.20	21.05	21.17
2252	NASDAQ	DXJS	Thu, Jun 16, 2022	21.06	21.06	20.89	21.03
2251	NASDAQ	DXJS	Wed, Jun 15, 2022	21.39	21.40	21.34	21.34
2250	NASDAQ	DXJS	Tue, Jun 14, 2022	21.35	21.43	21.22	21.43
2249	NASDAQ	DXJS	Mon, Jun 13, 2022	21.34	21.37	21.21	21.21
2248	NASDAQ	DXJS	Fri, Jun 10, 2022	21.56	21.62	21.48	21.62
2247	NASDAQ	DXJS	Thu, Jun 9, 2022	22.05	22.05	21.78	21.78
2246	NASDAQ	DXJS	Wed, Jun 8, 2022	22.01	22.07	21.96	22.07
2245	NASDAQ	DXJS	Tue, Jun 7, 2022	21.81	22.07	21.81	22.05
2244	NASDAQ	DXJS	Mon, Jun 6, 2022	21.89	21.89	21.72	21.73
2243	NASDAQ	DXJS	Fri, Jun 3, 2022	21.61	21.61	21.61	21.61
2242	NASDAQ	DXJS	Thu, Jun 2, 2022	21.77	21.81	21.76	21.81
2241	NASDAQ	DXJS	Wed, Jun 1, 2022	21.70	21.79	21.58	21.74
2240	NASDAQ	DXJS	Tue, May 31, 2022	21.26	21.34	21.26	21.34
2239	NASDAQ	DXJS	Fri, May 27, 2022	21.21	21.30	21.21	21.29
2238	NASDAQ	DXJS	Thu, May 26, 2022	21.14	21.25	21.12	21.25
2237	NASDAQ	DXJS	Wed, May 25, 2022	21.04	21.09	21.01	21.02
2236	NASDAQ	DXJS	Tue, May 24, 2022	20.90	20.98	20.90	20.93
2235	NASDAQ	DXJS	Mon, May 23, 2022	21.22	21.24	21.22	21.24
2234	NASDAQ	DXJS	Fri, May 20, 2022	21.15	21.15	20.94	21.07
2233	NASDAQ	DXJS	Thu, May 19, 2022	20.75	20.94	20.75	20.94
2232	NASDAQ	DXJS	Wed, May 18, 2022	20.74	20.78	20.59	20.60
2231	NASDAQ	DXJS	Tue, May 17, 2022	20.97	21.14	20.97	21.14
2230	NASDAQ	DXJS	Mon, May 16, 2022	20.92	20.92	20.84	20.84
2229	NASDAQ	DXJS	Fri, May 13, 2022	21.15	21.30	21.13	21.27
2228	NASDAQ	DXJS	Thu, May 12, 2022	20.72	20.79	20.72	20.79
2227	NASDAQ	DXJS	Wed, May 11, 2022	21.05	21.11	20.82	20.82
2226	NASDAQ	DXJS	Tue, May 10, 2022	21.08	21.08	21.04	21.04
2225	NASDAQ	DXJS	Mon, May 9, 2022	21.05	21.11	21.01	21.09
2224	NASDAQ	DXJS	Fri, May 6, 2022	21.29	21.40	21.29	21.40
2223	NASDAQ	DXJS	Thu, May 5, 2022	21.52	21.52	21.17	21.27
2222	NASDAQ	DXJS	Wed, May 4, 2022	21.32	21.63	21.32	21.61
2221	NASDAQ	DXJS	Tue, May 3, 2022	21.36	21.45	21.36	21.39
2220	NASDAQ	DXJS	Mon, May 2, 2022	21.13	21.41	21.13	21.41
2219	NASDAQ	DXJS	Fri, Apr 29, 2022	21.55	21.59	21.10	21.11
2218	NASDAQ	DXJS	Thu, Apr 28, 2022	21.38	21.63	21.33	21.63
2217	NASDAQ	DXJS	Wed, Apr 27, 2022	20.73	20.73	20.72	20.73
2216	NASDAQ	DXJS	Tue, Apr 26, 2022	20.73	20.73	20.50	20.50
2215	NASDAQ	DXJS	Mon, Apr 25, 2022	20.71	20.87	20.71	20.86
2214	NASDAQ	DXJS	Fri, Apr 22, 2022	21.13	21.13	20.91	20.95
2213	NASDAQ	DXJS	Thu, Apr 21, 2022	21.29	21.29	21.12	21.12
2212	NASDAQ	DXJS	Wed, Apr 20, 2022	21.11	21.12	21.11	21.11
2211	NASDAQ	DXJS	Tue, Apr 19, 2022	21.09	21.19	21.09	21.19
2210	NASDAQ	DXJS	Wed, Apr 13, 2022	20.77	20.99	20.77	20.99
2209	NASDAQ	DXJS	Tue, Apr 12, 2022	20.87	20.87	20.67	20.74
2208	NASDAQ	DXJS	Mon, Apr 11, 2022	21.04	21.04	20.86	20.86
2207	NASDAQ	DXJS	Thu, Apr 7, 2022	20.97	21.07	20.97	21.07
2206	NASDAQ	DXJS	Wed, Apr 6, 2022	21.15	21.15	21.03	21.10
2205	NASDAQ	DXJS	Tue, Apr 5, 2022	21.44	21.45	21.42	21.45
2204	NASDAQ	DXJS	Mon, Apr 4, 2022	21.64	21.64	21.64	21.64
2203	NASDAQ	DXJS	Fri, Apr 1, 2022	21.52	21.52	21.36	21.41
2202	NASDAQ	DXJS	Thu, Mar 31, 2022	21.36	21.36	21.00	21.00
2201	NASDAQ	DXJS	Tue, Mar 29, 2022	21.77	21.86	21.66	21.86
2200	NASDAQ	DXJS	Mon, Mar 28, 2022	21.58	21.71	21.57	21.71
2199	NASDAQ	DXJS	Fri, Mar 25, 2022	21.61	21.71	21.59	21.71
2198	NASDAQ	DXJS	Thu, Mar 24, 2022	21.58	21.58	21.58	21.58
2197	NASDAQ	DXJS	Wed, Mar 23, 2022	21.50	21.50	21.41	21.44
2196	NASDAQ	DXJS	Tue, Mar 22, 2022	21.51	21.70	21.51	21.70
2195	NASDAQ	DXJS	Thu, Mar 17, 2022	21.08	21.21	21.08	21.21
2194	NASDAQ	DXJS	Wed, Mar 16, 2022	21.08	21.11	20.99	21.09
2193	NASDAQ	DXJS	Tue, Mar 15, 2022	20.97	21.15	20.97	21.01
2192	NASDAQ	DXJS	Mon, Mar 14, 2022	20.71	20.71	20.58	20.58
2191	NASDAQ	DXJS	Fri, Mar 11, 2022	20.41	20.41	20.41	20.41
2190	NASDAQ	DXJS	Thu, Mar 10, 2022	20.40	20.43	20.34	20.39
2189	NASDAQ	DXJS	Wed, Mar 9, 2022	20.25	20.39	20.17	20.33
2188	NASDAQ	DXJS	Tue, Mar 8, 2022	20.00	20.10	19.96	19.99
2187	NASDAQ	DXJS	Mon, Mar 7, 2022	20.53	20.53	20.16	20.20
2186	NASDAQ	DXJS	Fri, Mar 4, 2022	20.93	20.93	20.70	20.75
2185	NASDAQ	DXJS	Thu, Mar 3, 2022	21.24	21.24	21.05	21.14
2184	NASDAQ	DXJS	Wed, Mar 2, 2022	21.08	21.18	21.08	21.18
2183	NASDAQ	DXJS	Tue, Mar 1, 2022	21.14	21.14	21.02	21.05
2182	NASDAQ	DXJS	Mon, Feb 28, 2022	21.53	21.67	21.48	21.53
2181	NASDAQ	DXJS	Fri, Feb 25, 2022	21.43	21.55	21.42	21.55
2180	NASDAQ	DXJS	Thu, Feb 24, 2022	20.88	21.20	20.84	21.18
2179	NASDAQ	DXJS	Wed, Feb 23, 2022	21.33	21.33	21.10	21.10
2178	NASDAQ	DXJS	Tue, Feb 22, 2022	21.48	21.49	21.33	21.36
2177	NASDAQ	DXJS	Fri, Feb 18, 2022	21.41	21.42	21.40	21.40
2176	NASDAQ	DXJS	Thu, Feb 17, 2022	21.55	21.55	21.43	21.43
2175	NASDAQ	DXJS	Wed, Feb 16, 2022	21.74	21.81	21.67	21.81
2174	NASDAQ	DXJS	Tue, Feb 15, 2022	21.91	21.91	21.91	21.91
2173	NASDAQ	DXJS	Mon, Feb 14, 2022	21.44	21.58	21.43	21.58
2172	NASDAQ	DXJS	Fri, Feb 11, 2022	21.34	21.34	21.34	21.34
2171	NASDAQ	DXJS	Thu, Feb 10, 2022	21.75	21.75	21.50	21.55
2170	NASDAQ	DXJS	Tue, Feb 8, 2022	21.43	21.53	21.43	21.53
2169	NASDAQ	DXJS	Mon, Feb 7, 2022	21.48	21.51	21.38	21.38
2168	NASDAQ	DXJS	Fri, Feb 4, 2022	21.28	21.39	21.26	21.33
2167	NASDAQ	DXJS	Thu, Feb 3, 2022	21.22	21.32	21.10	21.11
2166	NASDAQ	DXJS	Wed, Feb 2, 2022	21.25	21.31	21.25	21.30
2165	NASDAQ	DXJS	Tue, Feb 1, 2022	21.02	21.02	20.87	21.02
2164	NASDAQ	DXJS	Mon, Jan 31, 2022	20.92	21.11	20.91	21.11
2163	NASDAQ	DXJS	Fri, Jan 28, 2022	20.64	20.71	20.64	20.71
2162	NASDAQ	DXJS	Thu, Jan 27, 2022	20.79	20.79	20.64	20.67
2161	NASDAQ	DXJS	Wed, Jan 26, 2022	20.91	20.93	20.74	20.74
2160	NASDAQ	DXJS	Tue, Jan 25, 2022	20.82	20.96	20.82	20.96
2159	NASDAQ	DXJS	Mon, Jan 24, 2022	20.98	20.98	20.63	20.94
2158	NASDAQ	DXJS	Fri, Jan 21, 2022	20.99	21.10	20.84	20.84
2157	NASDAQ	DXJS	Thu, Jan 20, 2022	21.05	21.10	21.01	21.03
2156	NASDAQ	DXJS	Wed, Jan 19, 2022	21.13	21.17	21.04	21.04
2155	NASDAQ	DXJS	Tue, Jan 18, 2022	21.35	21.38	21.31	21.38
2154	NASDAQ	DXJS	Fri, Jan 14, 2022	0.00	0.00	0.00	21.62
2153	NASDAQ	DXJS	Thu, Jan 13, 2022	21.75	21.75	21.62	21.62
2152	NASDAQ	DXJS	Wed, Jan 12, 2022	21.84	21.91	21.84	21.90
2151	NASDAQ	DXJS	Tue, Jan 11, 2022	21.69	21.76	21.69	21.76
2150	NASDAQ	DXJS	Mon, Jan 10, 2022	21.33	21.48	21.32	21.45
2149	NASDAQ	DXJS	Fri, Jan 7, 2022	21.50	21.62	21.48	21.62
2148	NASDAQ	DXJS	Thu, Jan 6, 2022	21.73	21.75	21.68	21.70
2147	NASDAQ	DXJS	Wed, Jan 5, 2022	21.82	21.82	21.82	21.82
2146	NASDAQ	DXJS	Tue, Jan 4, 2022	0.00	0.00	0.00	21.66
2145	NASDAQ	DXJS	Mon, Jan 3, 2022	21.67	21.67	21.62	21.66
2144	NASDAQ	DXJS	Fri, Dec 31, 2021	21.63	21.69	21.63	21.65
2143	NASDAQ	DXJS	Thu, Dec 30, 2021	21.74	21.74	21.64	21.64
2142	NASDAQ	DXJS	Wed, Dec 29, 2021	21.68	21.74	21.68	21.74
2141	NASDAQ	DXJS	Tue, Dec 28, 2021	21.48	21.67	21.48	21.59
2140	NASDAQ	DXJS	Mon, Dec 27, 2021	0.00	0.00	0.00	21.89
2139	NASDAQ	DXJS	Thu, Dec 23, 2021	21.89	21.89	21.89	21.89
2138	NASDAQ	DXJS	Wed, Dec 22, 2021	0.00	0.00	0.00	21.64
2137	NASDAQ	DXJS	Tue, Dec 21, 2021	21.58	21.64	21.58	21.64
2136	NASDAQ	DXJS	Mon, Dec 20, 2021	21.41	21.55	21.39	21.55
2135	NASDAQ	DXJS	Fri, Dec 17, 2021	21.83	21.92	21.80	21.80
2134	NASDAQ	DXJS	Thu, Dec 16, 2021	22.10	22.10	22.03	22.03
2133	NASDAQ	DXJS	Wed, Dec 15, 2021	22.19	22.19	22.19	22.19
2132	NASDAQ	DXJS	Tue, Dec 14, 2021	21.70	21.72	21.70	21.72
2131	NASDAQ	DXJS	Mon, Dec 13, 2021	21.73	21.77	21.72	21.76
2130	NASDAQ	DXJS	Fri, Dec 10, 2021	21.98	21.99	21.96	21.99
2129	NASDAQ	DXJS	Thu, Dec 9, 2021	21.89	21.96	21.89	21.96
2128	NASDAQ	DXJS	Wed, Dec 8, 2021	22.05	22.19	22.05	22.14
2127	NASDAQ	DXJS	Tue, Dec 7, 2021	22.12	22.29	22.11	22.21
2126	NASDAQ	DXJS	Mon, Dec 6, 2021	21.59	21.65	21.59	21.65
2125	NASDAQ	DXJS	Fri, Dec 3, 2021	0.00	0.00	0.00	21.22
2124	NASDAQ	DXJS	Thu, Dec 2, 2021	20.94	21.22	20.94	21.22
2123	NASDAQ	DXJS	Wed, Dec 1, 2021	21.27	21.27	20.83	20.83
2122	NASDAQ	DXJS	Tue, Nov 30, 2021	20.91	20.91	20.79	20.79
2121	NASDAQ	DXJS	Mon, Nov 29, 2021	21.13	21.33	21.13	21.20
2120	NASDAQ	DXJS	Fri, Nov 26, 2021	21.47	21.47	21.08	21.08
2119	NASDAQ	DXJS	Wed, Nov 24, 2021	22.03	22.07	22.03	22.07
2118	NASDAQ	DXJS	Tue, Nov 23, 2021	22.22	22.22	22.13	22.22
2117	NASDAQ	DXJS	Mon, Nov 22, 2021	22.13	22.13	22.13	22.13
2116	NASDAQ	DXJS	Fri, Nov 19, 2021	22.02	22.14	22.00	22.10
2115	NASDAQ	DXJS	Thu, Nov 18, 2021	22.04	22.12	22.01	22.12
2114	NASDAQ	DXJS	Wed, Nov 17, 2021	0.00	0.00	0.00	22.34
2113	NASDAQ	DXJS	Tue, Nov 16, 2021	22.37	22.37	22.34	22.34
2112	NASDAQ	DXJS	Mon, Nov 15, 2021	22.38	22.39	22.37	22.39
2111	NASDAQ	DXJS	Fri, Nov 12, 2021	0.00	0.00	0.00	22.16
2110	NASDAQ	DXJS	Thu, Nov 11, 2021	0.00	0.00	0.00	22.16
2109	NASDAQ	DXJS	Wed, Nov 10, 2021	22.34	22.34	22.16	22.16
2108	NASDAQ	DXJS	Tue, Nov 9, 2021	0.00	0.00	0.00	22.55
2107	NASDAQ	DXJS	Mon, Nov 8, 2021	22.55	22.55	22.55	22.55
2106	NASDAQ	DXJS	Fri, Nov 5, 2021	22.64	22.65	22.64	22.65
2105	NASDAQ	DXJS	Thu, Nov 4, 2021	22.81	22.81	22.81	22.81
2104	NASDAQ	DXJS	Wed, Nov 3, 2021	22.70	22.81	22.70	22.81
2103	NASDAQ	DXJS	Tue, Nov 2, 2021	22.64	22.74	22.64	22.74
2102	NASDAQ	DXJS	Mon, Nov 1, 2021	22.82	22.92	22.74	22.82
2101	NASDAQ	DXJS	Fri, Oct 29, 2021	22.48	22.56	22.48	22.56
2100	NASDAQ	DXJS	Thu, Oct 28, 2021	22.42	22.45	22.41	22.45
2099	NASDAQ	DXJS	Wed, Oct 27, 2021	22.34	22.34	22.30	22.30
2098	NASDAQ	DXJS	Tue, Oct 26, 2021	22.65	22.65	22.56	22.56
2097	NASDAQ	DXJS	Mon, Oct 25, 2021	22.43	22.59	22.43	22.54
2096	NASDAQ	DXJS	Fri, Oct 22, 2021	22.51	22.51	22.51	22.51
2095	NASDAQ	DXJS	Thu, Oct 21, 2021	22.56	22.56	22.41	22.42
2094	NASDAQ	DXJS	Wed, Oct 20, 2021	22.76	22.81	22.76	22.81
2093	NASDAQ	DXJS	Tue, Oct 19, 2021	22.84	22.93	22.84	22.88
2092	NASDAQ	DXJS	Mon, Oct 18, 2021	22.84	22.84	22.75	22.75
2091	NASDAQ	DXJS	Fri, Oct 15, 2021	22.90	22.90	22.77	22.85
2090	NASDAQ	DXJS	Thu, Oct 14, 2021	22.48	22.48	22.43	22.44
2089	NASDAQ	DXJS	Wed, Oct 13, 2021	22.32	22.32	22.30	22.30
2088	NASDAQ	DXJS	Tue, Oct 12, 2021	22.45	22.45	22.39	22.39
2087	NASDAQ	DXJS	Mon, Oct 11, 2021	22.72	22.79	22.55	22.56
2086	NASDAQ	DXJS	Fri, Oct 8, 2021	22.32	22.37	22.30	22.30
2085	NASDAQ	DXJS	Thu, Oct 7, 2021	22.46	22.46	22.37	22.37
2084	NASDAQ	DXJS	Wed, Oct 6, 2021	21.94	22.30	21.94	22.24
2083	NASDAQ	DXJS	Tue, Oct 5, 2021	22.14	22.30	22.14	22.25
2082	NASDAQ	DXJS	Mon, Oct 4, 2021	22.35	22.35	21.88	21.88
2081	NASDAQ	DXJS	Fri, Oct 1, 2021	22.53	22.59	22.40	22.54
2080	NASDAQ	DXJS	Thu, Sep 30, 2021	22.92	22.92	22.70	22.70
2079	NASDAQ	DXJS	Wed, Sep 29, 2021	23.04	23.14	23.04	23.06
2078	NASDAQ	DXJS	Tue, Sep 28, 2021	23.13	23.13	22.89	22.89
2077	NASDAQ	DXJS	Mon, Sep 27, 2021	23.34	23.34	23.28	23.28
2076	NASDAQ	DXJS	Fri, Sep 24, 2021	23.36	23.47	23.36	23.43
2075	NASDAQ	DXJS	Thu, Sep 23, 2021	23.24	23.31	23.24	23.31
2074	NASDAQ	DXJS	Wed, Sep 22, 2021	23.12	23.19	23.04	23.18
2073	NASDAQ	DXJS	Tue, Sep 21, 2021	23.29	23.36	23.23	23.25
2072	NASDAQ	DXJS	Mon, Sep 20, 2021	23.20	23.20	23.03	23.14
2071	NASDAQ	DXJS	Fri, Sep 17, 2021	23.69	23.69	23.60	23.63
2070	NASDAQ	DXJS	Thu, Sep 16, 2021	23.67	23.81	23.65	23.81
2069	NASDAQ	DXJS	Wed, Sep 15, 2021	23.51	23.72	23.51	23.66
2068	NASDAQ	DXJS	Tue, Sep 14, 2021	23.84	23.84	23.67	23.67
2067	NASDAQ	DXJS	Mon, Sep 13, 2021	23.74	23.79	23.72	23.79
2066	NASDAQ	DXJS	Fri, Sep 10, 2021	0.00	0.00	0.00	23.24
2065	NASDAQ	DXJS	Thu, Sep 9, 2021	23.29	23.29	23.23	23.24
2064	NASDAQ	DXJS	Wed, Sep 8, 2021	23.27	23.33	23.12	23.12
2063	NASDAQ	DXJS	Tue, Sep 7, 2021	22.96	23.18	22.95	23.18
2062	NASDAQ	DXJS	Fri, Sep 3, 2021	22.85	22.96	22.84	22.96
2061	NASDAQ	DXJS	Thu, Sep 2, 2021	22.50	22.50	22.39	22.42
2060	NASDAQ	DXJS	Wed, Sep 1, 2021	22.31	22.40	22.30	22.40
2059	NASDAQ	DXJS	Tue, Aug 31, 2021	0.00	0.00	0.00	22.08
2058	NASDAQ	DXJS	Mon, Aug 30, 2021	22.08	22.08	22.08	22.08
2057	NASDAQ	DXJS	Fri, Aug 27, 2021	21.88	21.88	21.87	21.87
2056	NASDAQ	DXJS	Thu, Aug 26, 2021	21.83	21.83	21.73	21.74
2055	NASDAQ	DXJS	Wed, Aug 25, 2021	21.76	21.80	21.71	21.76
2054	NASDAQ	DXJS	Tue, Aug 24, 2021	21.80	21.89	21.77	21.87
2053	NASDAQ	DXJS	Mon, Aug 23, 2021	21.59	21.59	21.59	21.59
2052	NASDAQ	DXJS	Fri, Aug 20, 2021	21.36	21.45	21.35	21.39
2051	NASDAQ	DXJS	Thu, Aug 19, 2021	21.46	21.55	21.41	21.41
2050	NASDAQ	DXJS	Wed, Aug 18, 2021	21.80	21.80	21.77	21.78
2049	NASDAQ	DXJS	Tue, Aug 17, 2021	21.63	21.71	21.63	21.71
2048	NASDAQ	DXJS	Mon, Aug 16, 2021	21.81	21.87	21.78	21.87
2047	NASDAQ	DXJS	Fri, Aug 13, 2021	22.01	22.05	22.01	22.05
2046	NASDAQ	DXJS	Thu, Aug 12, 2021	22.12	22.15	22.12	22.15
2045	NASDAQ	DXJS	Wed, Aug 11, 2021	22.15	22.15	22.11	22.14
2044	NASDAQ	DXJS	Tue, Aug 10, 2021	21.98	22.03	21.98	22.03
2043	NASDAQ	DXJS	Mon, Aug 9, 2021	21.91	22.01	21.91	21.99
2042	NASDAQ	DXJS	Fri, Aug 6, 2021	0.00	0.00	0.00	21.91
2041	NASDAQ	DXJS	Thu, Aug 5, 2021	21.93	21.93	21.91	21.91
2040	NASDAQ	DXJS	Wed, Aug 4, 2021	21.85	21.91	21.85	21.89
2039	NASDAQ	DXJS	Tue, Aug 3, 2021	21.92	22.11	21.92	22.08
2038	NASDAQ	DXJS	Mon, Aug 2, 2021	22.01	22.02	22.01	22.02
2037	NASDAQ	DXJS	Fri, Jul 30, 2021	0.00	0.00	0.00	22.02
2036	NASDAQ	DXJS	Thu, Jul 29, 2021	0.00	0.00	0.00	22.02
2035	NASDAQ	DXJS	Wed, Jul 28, 2021	22.06	22.09	22.02	22.02
2034	NASDAQ	DXJS	Tue, Jul 27, 2021	21.88	21.88	21.77	21.83
2033	NASDAQ	DXJS	Mon, Jul 26, 2021	21.91	22.02	21.91	22.00
2032	NASDAQ	DXJS	Fri, Jul 23, 2021	22.02	22.06	21.98	21.99
2031	NASDAQ	DXJS	Thu, Jul 22, 2021	21.82	21.82	21.80	21.80
2030	NASDAQ	DXJS	Wed, Jul 21, 2021	0.00	0.00	0.00	21.57
2029	NASDAQ	DXJS	Tue, Jul 20, 2021	21.34	21.59	21.34	21.57
2028	NASDAQ	DXJS	Mon, Jul 19, 2021	21.46	21.46	21.12	21.13
2027	NASDAQ	DXJS	Fri, Jul 16, 2021	0.00	0.00	0.00	21.86
2026	NASDAQ	DXJS	Thu, Jul 15, 2021	21.86	21.92	21.86	21.86
2025	NASDAQ	DXJS	Wed, Jul 14, 2021	22.14	22.14	22.08	22.08
2024	NASDAQ	DXJS	Tue, Jul 13, 2021	22.03	22.04	21.97	22.02
2023	NASDAQ	DXJS	Mon, Jul 12, 2021	21.86	21.88	21.86	21.88
2022	NASDAQ	DXJS	Fri, Jul 9, 2021	21.66	21.80	21.66	21.80
2021	NASDAQ	DXJS	Thu, Jul 8, 2021	21.15	21.18	21.15	21.18
2020	NASDAQ	DXJS	Wed, Jul 7, 2021	21.65	21.73	21.65	21.69
2019	NASDAQ	DXJS	Tue, Jul 6, 2021	21.88	21.88	21.59	21.74
2018	NASDAQ	DXJS	Fri, Jul 2, 2021	21.83	21.88	21.81	21.88
2017	NASDAQ	DXJS	Thu, Jul 1, 2021	0.00	0.00	0.00	21.74
2016	NASDAQ	DXJS	Wed, Jun 30, 2021	21.76	21.76	21.74	21.74
2015	NASDAQ	DXJS	Tue, Jun 29, 2021	0.00	0.00	0.00	21.91
2014	NASDAQ	DXJS	Mon, Jun 28, 2021	21.95	21.95	21.86	21.91
2013	NASDAQ	DXJS	Fri, Jun 25, 2021	21.85	21.90	21.85	21.90
2012	NASDAQ	DXJS	Thu, Jun 24, 2021	21.79	21.80	21.79	21.80
2011	NASDAQ	DXJS	Wed, Jun 23, 2021	21.80	21.85	21.80	21.85
2010	NASDAQ	DXJS	Tue, Jun 22, 2021	21.98	22.01	21.98	22.01
2009	NASDAQ	DXJS	Mon, Jun 21, 2021	21.79	21.79	21.79	21.79
2008	NASDAQ	DXJS	Fri, Jun 18, 2021	21.67	21.67	21.57	21.62
2007	NASDAQ	DXJS	Thu, Jun 17, 2021	22.12	22.13	22.12	22.13
2006	NASDAQ	DXJS	Wed, Jun 16, 2021	22.25	22.25	22.25	22.25
2005	NASDAQ	DXJS	Tue, Jun 15, 2021	0.00	0.00	0.00	22.11
2004	NASDAQ	DXJS	Mon, Jun 14, 2021	22.10	22.11	22.10	22.11
2003	NASDAQ	DXJS	Fri, Jun 11, 2021	22.06	22.11	22.03	22.09
2002	NASDAQ	DXJS	Thu, Jun 10, 2021	0.00	0.00	0.00	22.03
2001	NASDAQ	DXJS	Wed, Jun 9, 2021	22.03	22.07	22.03	22.03
2000	NASDAQ	DXJS	Tue, Jun 8, 2021	22.16	22.16	22.15	22.15
1999	NASDAQ	DXJS	Mon, Jun 7, 2021	22.07	22.07	22.07	22.07
1998	NASDAQ	DXJS	Fri, Jun 4, 2021	22.02	22.10	22.02	22.10
1997	NASDAQ	DXJS	Thu, Jun 3, 2021	21.78	21.78	21.78	21.78
1996	NASDAQ	DXJS	Wed, Jun 2, 2021	21.88	21.88	21.81	21.81
1995	NASDAQ	DXJS	Tue, Jun 1, 2021	21.63	21.64	21.62	21.62
1994	NASDAQ	DXJS	Fri, May 28, 2021	21.81	21.81	21.81	21.81
1993	NASDAQ	DXJS	Thu, May 27, 2021	21.66	21.72	21.66	21.67
1992	NASDAQ	DXJS	Wed, May 26, 2021	0.00	0.00	0.00	21.99
1991	NASDAQ	DXJS	Tue, May 25, 2021	0.00	0.00	0.00	21.99
1990	NASDAQ	DXJS	Mon, May 24, 2021	21.97	21.99	21.97	21.99
1989	NASDAQ	DXJS	Fri, May 21, 2021	21.87	21.87	21.74	21.83
1988	NASDAQ	DXJS	Thu, May 20, 2021	21.76	21.81	21.74	21.74
1987	NASDAQ	DXJS	Wed, May 19, 2021	21.46	21.58	21.46	21.58
1986	NASDAQ	DXJS	Tue, May 18, 2021	21.73	21.74	21.73	21.74
1985	NASDAQ	DXJS	Mon, May 17, 2021	21.47	21.47	21.47	21.47
1984	NASDAQ	DXJS	Fri, May 14, 2021	21.67	21.67	21.67	21.67
1983	NASDAQ	DXJS	Thu, May 13, 2021	21.42	21.42	21.42	21.42
1982	NASDAQ	DXJS	Wed, May 12, 2021	21.30	21.30	21.30	21.30
1981	NASDAQ	DXJS	Tue, May 11, 2021	21.75	21.75	21.75	21.75
1980	NASDAQ	DXJS	Mon, May 10, 2021	22.25	22.25	22.25	22.25
1979	NASDAQ	DXJS	Fri, May 7, 2021	22.16	22.20	22.16	22.20
1978	NASDAQ	DXJS	Thu, May 6, 2021	21.91	21.95	21.91	21.95
1977	NASDAQ	DXJS	Wed, May 5, 2021	21.98	22.05	21.87	21.91
1976	NASDAQ	DXJS	Tue, May 4, 2021	21.76	21.76	21.57	21.60
1975	NASDAQ	DXJS	Mon, May 3, 2021	21.77	21.84	21.77	21.84
1974	NASDAQ	DXJS	Fri, Apr 30, 2021	21.74	21.74	21.62	21.62
1973	NASDAQ	DXJS	Thu, Apr 29, 2021	21.68	21.68	21.50	21.63
1972	NASDAQ	DXJS	Wed, Apr 28, 2021	21.64	21.64	21.56	21.56
1971	NASDAQ	DXJS	Tue, Apr 27, 2021	0.00	0.00	0.00	21.73
1970	NASDAQ	DXJS	Mon, Apr 26, 2021	21.69	21.73	21.68	21.73
1969	NASDAQ	DXJS	Fri, Apr 23, 2021	21.71	21.90	21.71	21.90
1968	NASDAQ	DXJS	Thu, Apr 22, 2021	21.76	21.83	21.68	21.74
1967	NASDAQ	DXJS	Wed, Apr 21, 2021	21.70	21.82	21.66	21.82
1966	NASDAQ	DXJS	Tue, Apr 20, 2021	21.81	21.81	21.62	21.70
1965	NASDAQ	DXJS	Mon, Apr 19, 2021	22.31	22.31	22.15	22.17
1964	NASDAQ	DXJS	Fri, Apr 16, 2021	22.49	22.49	22.40	22.43
1963	NASDAQ	DXJS	Thu, Apr 15, 2021	22.36	22.40	22.36	22.40
1962	NASDAQ	DXJS	Wed, Apr 14, 2021	22.31	22.37	22.31	22.34
1961	NASDAQ	DXJS	Tue, Apr 13, 2021	22.38	22.49	22.37	22.49
1960	NASDAQ	DXJS	Mon, Apr 12, 2021	22.36	22.36	22.36	22.36
1959	NASDAQ	DXJS	Fri, Apr 9, 2021	22.38	22.43	22.32	22.39
1958	NASDAQ	DXJS	Thu, Apr 8, 2021	22.23	22.23	22.23	22.23
1957	NASDAQ	DXJS	Wed, Apr 7, 2021	0.00	0.00	0.00	22.22
1956	NASDAQ	DXJS	Tue, Apr 6, 2021	22.18	22.26	22.18	22.22
1955	NASDAQ	DXJS	Mon, Apr 5, 2021	22.53	22.61	22.53	22.61
1954	NASDAQ	DXJS	Thu, Apr 1, 2021	22.31	22.48	22.31	22.48
1953	NASDAQ	DXJS	Wed, Mar 31, 2021	22.37	22.54	22.34	22.47
1952	NASDAQ	DXJS	Tue, Mar 30, 2021	22.69	22.73	22.66	22.70
1951	NASDAQ	DXJS	Mon, Mar 29, 2021	22.83	22.88	22.71	22.80
1950	NASDAQ	DXJS	Fri, Mar 26, 2021	22.96	23.16	22.92	23.10
1949	NASDAQ	DXJS	Thu, Mar 25, 2021	22.58	22.78	22.57	22.75
1948	NASDAQ	DXJS	Wed, Mar 24, 2021	22.33	22.40	22.26	22.33
1947	NASDAQ	DXJS	Tue, Mar 23, 2021	22.75	22.81	22.62	22.62
1946	NASDAQ	DXJS	Mon, Mar 22, 2021	23.15	23.24	23.11	23.24
1945	NASDAQ	DXJS	Fri, Mar 19, 2021	22.84	23.20	22.84	23.12
1944	NASDAQ	DXJS	Thu, Mar 18, 2021	22.76	22.89	22.76	22.76
1943	NASDAQ	DXJS	Wed, Mar 17, 2021	22.53	22.64	22.53	22.64
1942	NASDAQ	DXJS	Tue, Mar 16, 2021	22.52	22.52	22.45	22.49
1941	NASDAQ	DXJS	Mon, Mar 15, 2021	22.36	22.42	22.30	22.42
1940	NASDAQ	DXJS	Fri, Mar 12, 2021	22.05	22.08	21.96	22.08
1939	NASDAQ	DXJS	Thu, Mar 11, 2021	21.95	21.95	21.76	21.82
1938	NASDAQ	DXJS	Wed, Mar 10, 2021	21.77	21.88	21.77	21.81
1937	NASDAQ	DXJS	Tue, Mar 9, 2021	0.00	0.00	0.00	21.64
1936	NASDAQ	DXJS	Mon, Mar 8, 2021	21.64	21.64	21.64	21.64
1935	NASDAQ	DXJS	Fri, Mar 5, 2021	21.38	21.43	21.38	21.43
1934	NASDAQ	DXJS	Thu, Mar 4, 2021	21.23	21.37	21.17	21.25
1933	NASDAQ	DXJS	Wed, Mar 3, 2021	21.13	21.13	21.05	21.07
1932	NASDAQ	DXJS	Tue, Mar 2, 2021	20.99	20.99	20.96	20.97
1931	NASDAQ	DXJS	Mon, Mar 1, 2021	21.01	21.24	21.01	21.19
1930	NASDAQ	DXJS	Fri, Feb 26, 2021	20.76	20.87	20.76	20.85
1929	NASDAQ	DXJS	Thu, Feb 25, 2021	21.15	21.15	20.80	20.80
1928	NASDAQ	DXJS	Wed, Feb 24, 2021	21.03	21.23	21.03	21.20
1927	NASDAQ	DXJS	Tue, Feb 23, 2021	0.00	0.00	0.00	21.17
1926	NASDAQ	DXJS	Mon, Feb 22, 2021	21.04	21.17	21.04	21.17
1925	NASDAQ	DXJS	Fri, Feb 19, 2021	21.08	21.10	21.01	21.10
1924	NASDAQ	DXJS	Thu, Feb 18, 2021	0.00	0.00	0.00	21.42
1923	NASDAQ	DXJS	Wed, Feb 17, 2021	21.42	21.42	21.37	21.42
1922	NASDAQ	DXJS	Tue, Feb 16, 2021	21.43	21.43	21.41	21.41
1921	NASDAQ	DXJS	Fri, Feb 12, 2021	21.25	21.40	21.25	21.40
1920	NASDAQ	DXJS	Thu, Feb 11, 2021	0.00	0.00	0.00	21.06
1919	NASDAQ	DXJS	Wed, Feb 10, 2021	21.20	21.20	21.06	21.06
1918	NASDAQ	DXJS	Tue, Feb 9, 2021	21.26	21.26	21.20	21.20
1917	NASDAQ	DXJS	Mon, Feb 8, 2021	21.27	21.33	21.21	21.21
1916	NASDAQ	DXJS	Fri, Feb 5, 2021	20.98	20.98	20.94	20.94
1915	NASDAQ	DXJS	Thu, Feb 4, 2021	20.75	20.88	20.75	20.86
1914	NASDAQ	DXJS	Wed, Feb 3, 2021	20.57	20.60	20.57	20.59
1913	NASDAQ	DXJS	Tue, Feb 2, 2021	20.47	20.64	20.45	20.64
1912	NASDAQ	DXJS	Mon, Feb 1, 2021	0.00	0.00	0.00	20.17
1911	NASDAQ	DXJS	Fri, Jan 29, 2021	20.34	20.34	20.16	20.17
1910	NASDAQ	DXJS	Thu, Jan 28, 2021	20.27	20.50	20.27	20.50
1909	NASDAQ	DXJS	Wed, Jan 27, 2021	20.27	20.27	20.09	20.09
1908	NASDAQ	DXJS	Tue, Jan 26, 2021	20.40	20.48	20.40	20.44
1907	NASDAQ	DXJS	Mon, Jan 25, 2021	20.30	20.45	20.30	20.45
1906	NASDAQ	DXJS	Fri, Jan 22, 2021	20.21	20.23	20.21	20.21
1905	NASDAQ	DXJS	Thu, Jan 21, 2021	0.00	0.00	0.00	20.36
1904	NASDAQ	DXJS	Wed, Jan 20, 2021	20.22	20.40	20.18	20.36
1903	NASDAQ	DXJS	Tue, Jan 19, 2021	20.16	20.16	20.15	20.15
1902	NASDAQ	DXJS	Fri, Jan 15, 2021	20.23	20.23	20.19	20.19
1901	NASDAQ	DXJS	Thu, Jan 14, 2021	20.53	20.58	20.53	20.55
1900	NASDAQ	DXJS	Wed, Jan 13, 2021	20.42	20.54	20.42	20.53
1899	NASDAQ	DXJS	Tue, Jan 12, 2021	20.53	20.53	20.42	20.42
1898	NASDAQ	DXJS	Mon, Jan 11, 2021	0.00	0.00	0.00	20.40
1897	NASDAQ	DXJS	Fri, Jan 8, 2021	20.50	20.51	20.39	20.40
1896	NASDAQ	DXJS	Thu, Jan 7, 2021	20.14	20.25	20.14	20.23
1895	NASDAQ	DXJS	Wed, Jan 6, 2021	19.97	20.22	19.97	20.21
1894	NASDAQ	DXJS	Tue, Jan 5, 2021	19.62	19.72	19.62	19.72
1893	NASDAQ	DXJS	Mon, Jan 4, 2021	19.63	19.66	19.48	19.58
1892	NASDAQ	DXJS	Thu, Dec 31, 2020	19.98	19.98	19.96	19.97
1891	NASDAQ	DXJS	Wed, Dec 30, 2020	19.94	20.03	19.90	19.90
1890	NASDAQ	DXJS	Tue, Dec 29, 2020	20.04	20.04	19.92	19.92
1889	NASDAQ	DXJS	Mon, Dec 28, 2020	19.84	19.86	19.81	19.86
1888	NASDAQ	DXJS	Thu, Dec 24, 2020	19.65	19.72	19.65	19.67
1887	NASDAQ	DXJS	Wed, Dec 23, 2020	19.65	19.65	19.60	19.65
1886	NASDAQ	DXJS	Tue, Dec 22, 2020	19.59	19.65	19.59	19.65
1885	NASDAQ	DXJS	Mon, Dec 21, 2020	19.53	19.64	19.53	19.64
1884	NASDAQ	DXJS	Fri, Dec 18, 2020	20.06	20.06	20.06	20.06
1883	NASDAQ	DXJS	Thu, Dec 17, 2020	20.13	20.13	20.05	20.07
1882	NASDAQ	DXJS	Wed, Dec 16, 2020	20.23	20.23	20.23	20.23
1881	NASDAQ	DXJS	Tue, Dec 15, 2020	20.20	20.25	20.20	20.25
1880	NASDAQ	DXJS	Mon, Dec 14, 2020	20.12	20.16	20.10	20.11
1879	NASDAQ	DXJS	Fri, Dec 11, 2020	19.88	19.99	19.88	19.96
1878	NASDAQ	DXJS	Thu, Dec 10, 2020	19.93	20.02	19.93	20.00
1877	NASDAQ	DXJS	Wed, Dec 9, 2020	19.98	19.99	19.89	19.99
1876	NASDAQ	DXJS	Tue, Dec 8, 2020	19.77	19.78	19.63	19.78
1875	NASDAQ	DXJS	Mon, Dec 7, 2020	19.63	19.63	19.63	19.63
1874	NASDAQ	DXJS	Fri, Dec 4, 2020	20.03	20.03	20.00	20.03
1873	NASDAQ	DXJS	Thu, Dec 3, 2020	19.94	20.01	19.92	19.95
1872	NASDAQ	DXJS	Wed, Dec 2, 2020	19.99	20.00	19.95	19.95
1871	NASDAQ	DXJS	Tue, Dec 1, 2020	19.95	19.98	19.91	19.94
1870	NASDAQ	DXJS	Mon, Nov 30, 2020	19.69	19.69	19.46	19.46
1869	NASDAQ	DXJS	Fri, Nov 27, 2020	20.11	20.14	20.09	20.09
1868	NASDAQ	DXJS	Wed, Nov 25, 2020	19.88	19.88	19.87	19.88
1867	NASDAQ	DXJS	Tue, Nov 24, 2020	20.19	20.34	20.16	20.27
1866	NASDAQ	DXJS	Mon, Nov 23, 2020	20.09	20.15	20.07	20.15
1865	NASDAQ	DXJS	Fri, Nov 20, 2020	19.84	19.84	19.83	19.84
1864	NASDAQ	DXJS	Thu, Nov 19, 2020	19.53	19.62	19.53	19.62
1863	NASDAQ	DXJS	Wed, Nov 18, 2020	19.76	19.80	19.62	19.62
1862	NASDAQ	DXJS	Tue, Nov 17, 2020	19.82	19.95	19.76	19.80
1861	NASDAQ	DXJS	Mon, Nov 16, 2020	20.00	20.12	20.00	20.12
1860	NASDAQ	DXJS	Fri, Nov 13, 2020	19.75	19.90	19.75	19.90
1859	NASDAQ	DXJS	Thu, Nov 12, 2020	19.72	19.76	19.72	19.76
1858	NASDAQ	DXJS	Wed, Nov 11, 2020	20.22	20.25	20.19	20.21
1857	NASDAQ	DXJS	Tue, Nov 10, 2020	20.22	20.48	20.22	20.45
1856	NASDAQ	DXJS	Mon, Nov 9, 2020	20.56	20.66	20.47	20.47
1855	NASDAQ	DXJS	Fri, Nov 6, 2020	0.00	0.00	0.00	19.55
1854	NASDAQ	DXJS	Thu, Nov 5, 2020	19.51	19.55	19.47	19.55
1853	NASDAQ	DXJS	Wed, Nov 4, 2020	19.31	19.40	19.31	19.40
1852	NASDAQ	DXJS	Tue, Nov 3, 2020	0.00	0.00	0.00	19.09
1851	NASDAQ	DXJS	Mon, Nov 2, 2020	19.15	19.15	19.09	19.09
1850	NASDAQ	DXJS	Fri, Oct 30, 2020	18.95	19.07	18.93	19.07
1849	NASDAQ	DXJS	Thu, Oct 29, 2020	19.10	19.16	19.10	19.12
1848	NASDAQ	DXJS	Wed, Oct 28, 2020	19.07	19.08	18.92	18.92
1847	NASDAQ	DXJS	Tue, Oct 27, 2020	19.30	19.33	19.29	19.33
1846	NASDAQ	DXJS	Mon, Oct 26, 2020	19.42	19.42	19.36	19.36
1845	NASDAQ	DXJS	Fri, Oct 23, 2020	19.49	19.52	19.49	19.52
1844	NASDAQ	DXJS	Thu, Oct 22, 2020	19.62	19.62	19.61	19.61
1843	NASDAQ	DXJS	Wed, Oct 21, 2020	19.59	19.62	19.58	19.62
1842	NASDAQ	DXJS	Tue, Oct 20, 2020	19.52	19.58	19.52	19.52
1841	NASDAQ	DXJS	Mon, Oct 19, 2020	19.56	19.61	19.52	19.52
1840	NASDAQ	DXJS	Fri, Oct 16, 2020	19.41	19.46	19.41	19.46
1839	NASDAQ	DXJS	Thu, Oct 15, 2020	0.00	0.00	0.00	19.61
1838	NASDAQ	DXJS	Wed, Oct 14, 2020	19.61	19.61	19.61	19.61
1837	NASDAQ	DXJS	Tue, Oct 13, 2020	0.00	0.00	0.00	19.76
1836	NASDAQ	DXJS	Mon, Oct 12, 2020	19.74	19.77	19.74	19.76
1835	NASDAQ	DXJS	Fri, Oct 9, 2020	19.76	19.76	19.76	19.76
1834	NASDAQ	DXJS	Thu, Oct 8, 2020	19.86	19.94	19.84	19.84
1833	NASDAQ	DXJS	Wed, Oct 7, 2020	19.78	19.84	19.78	19.84
1832	NASDAQ	DXJS	Tue, Oct 6, 2020	19.79	19.79	19.79	19.79
1831	NASDAQ	DXJS	Mon, Oct 5, 2020	19.80	19.80	19.76	19.76
1830	NASDAQ	DXJS	Fri, Oct 2, 2020	19.45	19.53	19.45	19.53
1829	NASDAQ	DXJS	Thu, Oct 1, 2020	19.69	19.69	19.68	19.68
1828	NASDAQ	DXJS	Wed, Sep 30, 2020	19.67	19.71	19.64	19.66
1827	NASDAQ	DXJS	Tue, Sep 29, 2020	19.93	19.93	19.93	19.93
1826	NASDAQ	DXJS	Mon, Sep 28, 2020	19.91	19.95	19.90	19.95
1825	NASDAQ	DXJS	Fri, Sep 25, 2020	19.44	19.60	19.44	19.60
1824	NASDAQ	DXJS	Thu, Sep 24, 2020	19.30	19.43	19.30	19.41
1823	NASDAQ	DXJS	Wed, Sep 23, 2020	19.58	19.63	19.54	19.54
1822	NASDAQ	DXJS	Tue, Sep 22, 2020	19.37	19.46	19.32	19.46
1821	NASDAQ	DXJS	Mon, Sep 21, 2020	19.31	19.44	19.31	19.44
1820	NASDAQ	DXJS	Fri, Sep 18, 2020	19.65	19.65	19.65	19.65
1819	NASDAQ	DXJS	Thu, Sep 17, 2020	19.67	19.67	19.63	19.64
1818	NASDAQ	DXJS	Wed, Sep 16, 2020	19.62	19.64	19.59	19.59
1817	NASDAQ	DXJS	Tue, Sep 15, 2020	19.50	19.56	19.50	19.56
1816	NASDAQ	DXJS	Mon, Sep 14, 2020	0.00	0.00	0.00	19.40
1815	NASDAQ	DXJS	Fri, Sep 11, 2020	19.31	19.40	19.31	19.40
1814	NASDAQ	DXJS	Thu, Sep 10, 2020	0.00	0.00	0.00	19.03
1813	NASDAQ	DXJS	Wed, Sep 9, 2020	18.99	19.05	18.99	19.03
1812	NASDAQ	DXJS	Tue, Sep 8, 2020	0.00	0.00	0.00	18.88
1811	NASDAQ	DXJS	Fri, Sep 4, 2020	18.82	18.90	18.73	18.88
1810	NASDAQ	DXJS	Thu, Sep 3, 2020	18.93	18.93	18.72	18.72
1809	NASDAQ	DXJS	Wed, Sep 2, 2020	18.98	19.00	18.94	19.00
1808	NASDAQ	DXJS	Tue, Sep 1, 2020	18.77	18.81	18.75	18.78
1807	NASDAQ	DXJS	Mon, Aug 31, 2020	18.81	18.85	18.77	18.85
1806	NASDAQ	DXJS	Fri, Aug 28, 2020	18.58	18.58	18.58	18.58
1805	NASDAQ	DXJS	Thu, Aug 27, 2020	18.74	18.80	18.74	18.80
1804	NASDAQ	DXJS	Wed, Aug 26, 2020	18.83	18.85	18.79	18.85
1803	NASDAQ	DXJS	Tue, Aug 25, 2020	18.85	18.91	18.85	18.89
1802	NASDAQ	DXJS	Mon, Aug 24, 2020	18.72	18.76	18.68	18.76
1801	NASDAQ	DXJS	Fri, Aug 21, 2020	18.54	18.54	18.54	18.54
1800	NASDAQ	DXJS	Thu, Aug 20, 2020	0.00	0.00	0.00	18.70
1799	NASDAQ	DXJS	Wed, Aug 19, 2020	18.72	18.72	18.70	18.70
1798	NASDAQ	DXJS	Tue, Aug 18, 2020	18.66	18.75	18.66	18.73
1797	NASDAQ	DXJS	Mon, Aug 17, 2020	18.66	18.72	18.66	18.68
1796	NASDAQ	DXJS	Fri, Aug 14, 2020	18.79	18.80	18.74	18.80
1795	NASDAQ	DXJS	Thu, Aug 13, 2020	18.97	18.97	18.89	18.89
1794	NASDAQ	DXJS	Wed, Aug 12, 2020	18.94	19.00	18.94	18.96
1793	NASDAQ	DXJS	Tue, Aug 11, 2020	18.50	18.60	18.43	18.43
1792	NASDAQ	DXJS	Mon, Aug 10, 2020	18.02	18.11	17.99	18.11
1791	NASDAQ	DXJS	Fri, Aug 7, 2020	17.95	18.04	17.95	18.04
1790	NASDAQ	DXJS	Thu, Aug 6, 2020	18.00	18.07	18.00	18.07
1789	NASDAQ	DXJS	Wed, Aug 5, 2020	18.05	18.05	18.02	18.02
1788	NASDAQ	DXJS	Tue, Aug 4, 2020	17.98	18.02	17.98	18.01
1787	NASDAQ	DXJS	Mon, Aug 3, 2020	17.75	17.88	17.75	17.88
1786	NASDAQ	DXJS	Fri, Jul 31, 2020	17.46	17.48	17.43	17.46
1785	NASDAQ	DXJS	Thu, Jul 30, 2020	17.73	17.93	17.73	17.91
1784	NASDAQ	DXJS	Wed, Jul 29, 2020	18.20	18.27	18.17	18.27
1783	NASDAQ	DXJS	Tue, Jul 28, 2020	18.40	18.40	18.31	18.31
1782	NASDAQ	DXJS	Mon, Jul 27, 2020	18.43	18.47	18.39	18.44
1781	NASDAQ	DXJS	Fri, Jul 24, 2020	18.16	18.16	18.16	18.16
1780	NASDAQ	DXJS	Thu, Jul 23, 2020	18.38	18.45	18.33	18.36
1779	NASDAQ	DXJS	Wed, Jul 22, 2020	18.46	18.46	18.46	18.46
1778	NASDAQ	DXJS	Tue, Jul 21, 2020	18.49	18.49	18.44	18.45
1777	NASDAQ	DXJS	Mon, Jul 20, 2020	18.44	18.50	18.44	18.48
1776	NASDAQ	DXJS	Fri, Jul 17, 2020	18.40	18.40	18.40	18.40
1775	NASDAQ	DXJS	Thu, Jul 16, 2020	18.42	18.47	18.41	18.46
1774	NASDAQ	DXJS	Wed, Jul 15, 2020	18.56	18.60	18.51	18.55
1773	NASDAQ	DXJS	Tue, Jul 14, 2020	18.30	18.39	18.30	18.39
1772	NASDAQ	DXJS	Mon, Jul 13, 2020	0.00	0.00	0.00	18.10
1771	NASDAQ	DXJS	Fri, Jul 10, 2020	17.87	18.10	17.87	18.10
1770	NASDAQ	DXJS	Thu, Jul 9, 2020	17.97	18.01	17.91	17.94
1769	NASDAQ	DXJS	Wed, Jul 8, 2020	18.06	18.12	18.06	18.12
1768	NASDAQ	DXJS	Tue, Jul 7, 2020	18.32	18.32	18.22	18.22
1767	NASDAQ	DXJS	Mon, Jul 6, 2020	18.44	18.44	18.37	18.41
1766	NASDAQ	DXJS	Thu, Jul 2, 2020	18.25	18.25	18.11	18.11
1765	NASDAQ	DXJS	Wed, Jul 1, 2020	18.30	18.30	18.30	18.36
1764	NASDAQ	DXJS	Tue, Jun 30, 2020	18.43	18.47	18.36	18.36
1763	NASDAQ	DXJS	Mon, Jun 29, 2020	18.38	18.54	18.38	18.54
1762	NASDAQ	DXJS	Fri, Jun 26, 2020	18.51	18.51	18.51	18.51
1761	NASDAQ	DXJS	Thu, Jun 25, 2020	18.33	18.50	18.33	18.50
1760	NASDAQ	DXJS	Wed, Jun 24, 2020	18.37	18.37	18.23	18.27
1759	NASDAQ	DXJS	Tue, Jun 23, 2020	18.78	18.79	18.67	18.67
1758	NASDAQ	DXJS	Mon, Jun 22, 2020	18.85	18.96	18.85	18.96
1757	NASDAQ	DXJS	Fri, Jun 19, 2020	19.04	19.04	18.83	18.83
1756	NASDAQ	DXJS	Thu, Jun 18, 2020	18.93	18.97	18.90	18.97
1755	NASDAQ	DXJS	Wed, Jun 17, 2020	19.07	19.14	19.02	19.02
1754	NASDAQ	DXJS	Tue, Jun 16, 2020	19.04	19.04	18.92	18.97
1753	NASDAQ	DXJS	Mon, Jun 15, 2020	18.29	18.58	18.29	18.58
1752	NASDAQ	DXJS	Fri, Jun 12, 2020	18.90	18.90	18.82	18.82
1751	NASDAQ	DXJS	Thu, Jun 11, 2020	18.88	18.88	18.45	18.45
1750	NASDAQ	DXJS	Wed, Jun 10, 2020	19.36	19.39	19.33	19.39
1749	NASDAQ	DXJS	Tue, Jun 9, 2020	19.43	19.51	19.33	19.51
1748	NASDAQ	DXJS	Mon, Jun 8, 2020	19.63	19.63	19.49	19.56
1747	NASDAQ	DXJS	Fri, Jun 5, 2020	0.00	0.00	0.00	19.32
1746	NASDAQ	DXJS	Thu, Jun 4, 2020	19.38	19.38	19.28	19.32
1745	NASDAQ	DXJS	Wed, Jun 3, 2020	19.47	19.56	19.47	19.54
1744	NASDAQ	DXJS	Tue, Jun 2, 2020	19.35	19.44	19.35	19.44
1743	NASDAQ	DXJS	Mon, Jun 1, 2020	18.97	19.13	18.95	19.13
1742	NASDAQ	DXJS	Fri, May 29, 2020	18.87	18.94	18.82	18.94
1741	NASDAQ	DXJS	Thu, May 28, 2020	19.22	19.28	19.13	19.28
1740	NASDAQ	DXJS	Wed, May 27, 2020	19.03	19.06	18.99	19.04
1739	NASDAQ	DXJS	Tue, May 26, 2020	18.69	18.80	18.63	18.75
1738	NASDAQ	DXJS	Fri, May 22, 2020	18.08	18.12	18.08	18.11
1737	NASDAQ	DXJS	Thu, May 21, 2020	18.19	18.19	18.08	18.10
1736	NASDAQ	DXJS	Wed, May 20, 2020	18.21	18.21	18.11	18.20
1735	NASDAQ	DXJS	Tue, May 19, 2020	18.01	18.08	17.94	17.94
1734	NASDAQ	DXJS	Mon, May 18, 2020	17.92	18.16	17.92	18.16
1733	NASDAQ	DXJS	Fri, May 15, 2020	17.59	17.68	17.59	17.68
1732	NASDAQ	DXJS	Thu, May 14, 2020	17.31	17.58	17.31	17.53
1731	NASDAQ	DXJS	Wed, May 13, 2020	17.99	17.99	17.85	17.93
1730	NASDAQ	DXJS	Tue, May 12, 2020	18.10	18.10	17.99	17.99
1729	NASDAQ	DXJS	Mon, May 11, 2020	18.04	18.20	18.04	18.18
1728	NASDAQ	DXJS	Fri, May 8, 2020	17.62	17.66	17.58	17.66
1727	NASDAQ	DXJS	Thu, May 7, 2020	17.37	17.37	17.31	17.34
1726	NASDAQ	DXJS	Wed, May 6, 2020	17.37	17.37	17.08	17.08
1725	NASDAQ	DXJS	Tue, May 5, 2020	17.31	17.31	17.25	17.25
1724	NASDAQ	DXJS	Mon, May 4, 2020	17.05	17.13	16.96	17.13
1723	NASDAQ	DXJS	Fri, May 1, 2020	17.23	17.30	17.20	17.22
1722	NASDAQ	DXJS	Thu, Apr 30, 2020	17.51	17.52	17.38	17.52
1721	NASDAQ	DXJS	Wed, Apr 29, 2020	18.01	18.01	17.86	17.87
1720	NASDAQ	DXJS	Tue, Apr 28, 2020	17.75	17.75	17.56	17.56
1719	NASDAQ	DXJS	Mon, Apr 27, 2020	17.21	17.27	17.19	17.25
1718	NASDAQ	DXJS	Fri, Apr 24, 2020	17.07	17.16	17.07	17.16
1717	NASDAQ	DXJS	Thu, Apr 23, 2020	17.08	17.24	17.07	17.07
1716	NASDAQ	DXJS	Wed, Apr 22, 2020	16.87	16.87	16.84	16.85
1715	NASDAQ	DXJS	Tue, Apr 21, 2020	16.65	16.65	16.62	16.62
1714	NASDAQ	DXJS	Mon, Apr 20, 2020	16.80	16.90	16.67	16.67
1713	NASDAQ	DXJS	Fri, Apr 17, 2020	16.66	16.68	16.56	16.68
1712	NASDAQ	DXJS	Thu, Apr 16, 2020	16.65	16.75	16.56	16.75
1711	NASDAQ	DXJS	Wed, Apr 15, 2020	16.47	16.48	16.39	16.44
1710	NASDAQ	DXJS	Tue, Apr 14, 2020	17.04	17.04	16.82	16.85
1709	NASDAQ	DXJS	Mon, Apr 13, 2020	16.78	16.81	16.69	16.78
1708	NASDAQ	DXJS	Thu, Apr 9, 2020	16.98	17.01	16.79	16.87
1707	NASDAQ	DXJS	Wed, Apr 8, 2020	16.57	16.59	16.41	16.54
1706	NASDAQ	DXJS	Tue, Apr 7, 2020	17.36	17.36	16.70	16.70
1705	NASDAQ	DXJS	Mon, Apr 6, 2020	16.36	16.50	16.32	16.47
1704	NASDAQ	DXJS	Fri, Apr 3, 2020	15.50	15.50	15.36	15.45
1703	NASDAQ	DXJS	Thu, Apr 2, 2020	15.48	15.91	15.48	15.91
1702	NASDAQ	DXJS	Wed, Apr 1, 2020	15.83	15.94	15.74	15.74
1701	NASDAQ	DXJS	Tue, Mar 31, 2020	16.63	16.81	16.56	16.67
1700	NASDAQ	DXJS	Mon, Mar 30, 2020	17.09	17.22	17.06	17.22
1699	NASDAQ	DXJS	Fri, Mar 27, 2020	17.22	17.36	17.08	17.08
1698	NASDAQ	DXJS	Thu, Mar 26, 2020	16.93	17.39	16.93	17.34
1697	NASDAQ	DXJS	Wed, Mar 25, 2020	16.50	16.96	16.35	16.72
1696	NASDAQ	DXJS	Tue, Mar 24, 2020	16.85	17.05	16.73	16.90
1695	NASDAQ	DXJS	Mon, Mar 23, 2020	15.76	15.92	15.55	15.85
1694	NASDAQ	DXJS	Fri, Mar 20, 2020	16.16	16.28	16.00	16.00
1693	NASDAQ	DXJS	Thu, Mar 19, 2020	15.49	16.01	15.40	15.73
1692	NASDAQ	DXJS	Wed, Mar 18, 2020	14.68	15.07	14.42	14.70
1691	NASDAQ	DXJS	Tue, Mar 17, 2020	14.71	15.18	14.49	15.07
1690	NASDAQ	DXJS	Mon, Mar 16, 2020	13.40	14.15	13.40	13.93
1689	NASDAQ	DXJS	Fri, Mar 13, 2020	15.07	15.21	14.47	15.21
1688	NASDAQ	DXJS	Thu, Mar 12, 2020	14.41	14.41	13.73	14.12
1687	NASDAQ	DXJS	Wed, Mar 11, 2020	16.03	16.03	15.80	15.83
1686	NASDAQ	DXJS	Tue, Mar 10, 2020	16.12	16.56	15.60	16.54
1685	NASDAQ	DXJS	Mon, Mar 9, 2020	15.19	15.65	15.19	15.46
1684	NASDAQ	DXJS	Fri, Mar 6, 2020	16.81	17.01	16.79	17.01
1683	NASDAQ	DXJS	Thu, Mar 5, 2020	17.52	17.55	17.31	17.37
1682	NASDAQ	DXJS	Wed, Mar 4, 2020	17.95	18.17	17.89	18.17
1681	NASDAQ	DXJS	Tue, Mar 3, 2020	18.08	18.08	17.66	17.76
1680	NASDAQ	DXJS	Mon, Mar 2, 2020	17.94	18.36	17.77	18.36
1679	NASDAQ	DXJS	Fri, Feb 28, 2020	17.56	17.78	17.43	17.76
1678	NASDAQ	DXJS	Thu, Feb 27, 2020	18.43	18.66	18.14	18.18
1677	NASDAQ	DXJS	Wed, Feb 26, 2020	19.10	19.17	18.97	19.03
1676	NASDAQ	DXJS	Tue, Feb 25, 2020	19.14	19.14	18.73	18.81
1675	NASDAQ	DXJS	Mon, Feb 24, 2020	19.05	19.10	18.88	19.03
1674	NASDAQ	DXJS	Fri, Feb 21, 2020	20.01	20.01	19.82	19.90
1673	NASDAQ	DXJS	Thu, Feb 20, 2020	20.21	20.25	20.00	20.18
1672	NASDAQ	DXJS	Wed, Feb 19, 2020	20.26	20.34	20.25	20.34
1671	NASDAQ	DXJS	Tue, Feb 18, 2020	20.12	20.16	20.06	20.07
1670	NASDAQ	DXJS	Fri, Feb 14, 2020	20.51	20.51	20.47	20.48
1669	NASDAQ	DXJS	Thu, Feb 13, 2020	20.65	20.68	20.59	20.59
1668	NASDAQ	DXJS	Wed, Feb 12, 2020	20.87	20.87	20.78	20.82
1667	NASDAQ	DXJS	Tue, Feb 11, 2020	20.92	20.94	20.91	20.94
1666	NASDAQ	DXJS	Mon, Feb 10, 2020	20.80	20.89	20.78	20.83
1665	NASDAQ	DXJS	Fri, Feb 7, 2020	20.90	20.91	20.90	20.91
1664	NASDAQ	DXJS	Thu, Feb 6, 2020	21.04	21.17	21.04	21.17
1663	NASDAQ	DXJS	Wed, Feb 5, 2020	21.05	21.12	21.02	21.11
1662	NASDAQ	DXJS	Tue, Feb 4, 2020	20.80	20.80	20.80	20.80
1661	NASDAQ	DXJS	Mon, Feb 3, 2020	20.25	20.36	20.25	20.30
1660	NASDAQ	DXJS	Fri, Jan 31, 2020	20.34	20.34	20.04	20.16
1659	NASDAQ	DXJS	Thu, Jan 30, 2020	20.40	20.58	20.31	20.58
1658	NASDAQ	DXJS	Wed, Jan 29, 2020	20.74	20.77	20.65	20.67
1657	NASDAQ	DXJS	Tue, Jan 28, 2020	20.68	20.81	20.65	20.80
1656	NASDAQ	DXJS	Mon, Jan 27, 2020	20.58	20.63	20.54	20.56
1655	NASDAQ	DXJS	Fri, Jan 24, 2020	21.22	21.29	21.05	21.09
1654	NASDAQ	DXJS	Thu, Jan 23, 2020	21.23	21.35	21.23	21.35
1653	NASDAQ	DXJS	Wed, Jan 22, 2020	21.46	21.46	21.34	21.43
1652	NASDAQ	DXJS	Tue, Jan 21, 2020	21.46	21.48	21.32	21.32
1651	NASDAQ	DXJS	Fri, Jan 17, 2020	21.33	21.35	21.30	21.35
1650	NASDAQ	DXJS	Thu, Jan 16, 2020	21.29	21.36	21.29	21.36
1649	NASDAQ	DXJS	Wed, Jan 15, 2020	21.31	21.34	21.29	21.30
1648	NASDAQ	DXJS	Tue, Jan 14, 2020	21.30	21.37	21.29	21.37
1647	NASDAQ	DXJS	Mon, Jan 13, 2020	21.42	21.55	21.42	21.55
1646	NASDAQ	DXJS	Fri, Jan 10, 2020	21.48	21.48	21.30	21.31
1645	NASDAQ	DXJS	Thu, Jan 9, 2020	21.53	21.63	21.52	21.63
1644	NASDAQ	DXJS	Wed, Jan 8, 2020	21.40	21.53	21.40	21.44
1643	NASDAQ	DXJS	Tue, Jan 7, 2020	21.45	21.45	21.40	21.40
1642	NASDAQ	DXJS	Mon, Jan 6, 2020	21.17	21.37	21.17	21.31
1641	NASDAQ	DXJS	Fri, Jan 3, 2020	21.21	21.33	21.16	21.20
1640	NASDAQ	DXJS	Thu, Jan 2, 2020	21.58	21.59	21.42	21.54
1639	NASDAQ	DXJS	Tue, Dec 31, 2019	21.20	21.30	21.19	21.30
1638	NASDAQ	DXJS	Mon, Dec 30, 2019	21.57	21.57	21.29	21.29
1637	NASDAQ	DXJS	Fri, Dec 27, 2019	21.76	21.76	21.63	21.64
1636	NASDAQ	DXJS	Thu, Dec 26, 2019	21.56	21.68	21.56	21.65
1635	NASDAQ	DXJS	Tue, Dec 24, 2019	21.54	21.56	21.51	21.55
1634	NASDAQ	DXJS	Mon, Dec 23, 2019	21.58	21.67	21.58	21.64
1633	NASDAQ	DXJS	Fri, Dec 20, 2019	22.01	22.01	21.94	21.96
1632	NASDAQ	DXJS	Thu, Dec 19, 2019	21.84	21.85	21.84	21.85
1631	NASDAQ	DXJS	Wed, Dec 18, 2019	21.90	21.93	21.89	21.93
1630	NASDAQ	DXJS	Tue, Dec 17, 2019	22.08	22.13	21.96	22.11
1629	NASDAQ	DXJS	Mon, Dec 16, 2019	22.04	22.16	22.04	22.16
1628	NASDAQ	DXJS	Fri, Dec 13, 2019	21.94	21.99	21.91	21.99
1627	NASDAQ	DXJS	Thu, Dec 12, 2019	21.71	22.04	21.71	22.04
1626	NASDAQ	DXJS	Wed, Dec 11, 2019	21.81	21.89	21.79	21.86
1625	NASDAQ	DXJS	Tue, Dec 10, 2019	21.81	21.86	21.80	21.84
1624	NASDAQ	DXJS	Mon, Dec 9, 2019	21.83	21.83	21.81	21.83
1623	NASDAQ	DXJS	Fri, Dec 6, 2019	21.81	21.89	21.81	21.87
1622	NASDAQ	DXJS	Thu, Dec 5, 2019	21.60	21.63	21.53	21.58
1621	NASDAQ	DXJS	Wed, Dec 4, 2019	21.58	21.61	21.58	21.61
1620	NASDAQ	DXJS	Tue, Dec 3, 2019	21.02	21.21	20.95	21.21
1619	NASDAQ	DXJS	Mon, Dec 2, 2019	21.42	21.42	21.06	21.17
1618	NASDAQ	DXJS	Fri, Nov 29, 2019	21.40	21.41	21.37	21.40
1617	NASDAQ	DXJS	Wed, Nov 27, 2019	21.59	21.63	21.54	21.63
1616	NASDAQ	DXJS	Tue, Nov 26, 2019	21.33	21.41	21.33	21.41
1615	NASDAQ	DXJS	Mon, Nov 25, 2019	21.44	21.55	21.42	21.48
1614	NASDAQ	DXJS	Fri, Nov 22, 2019	0.00	0.00	0.00	21.23
1613	NASDAQ	DXJS	Thu, Nov 21, 2019	21.17	21.23	21.17	21.23
1612	NASDAQ	DXJS	Wed, Nov 20, 2019	21.20	21.26	21.12	21.19
1611	NASDAQ	DXJS	Tue, Nov 19, 2019	21.28	21.31	21.28	21.31
1610	NASDAQ	DXJS	Mon, Nov 18, 2019	21.38	21.45	21.31	21.41
1609	NASDAQ	DXJS	Fri, Nov 15, 2019	21.41	21.48	21.41	21.44
1608	NASDAQ	DXJS	Thu, Nov 14, 2019	21.15	21.17	21.07	21.15
1607	NASDAQ	DXJS	Wed, Nov 13, 2019	21.30	21.41	21.22	21.40
1606	NASDAQ	DXJS	Tue, Nov 12, 2019	21.54	21.60	21.49	21.57
1605	NASDAQ	DXJS	Mon, Nov 11, 2019	21.39	21.48	21.39	21.48
1604	NASDAQ	DXJS	Fri, Nov 8, 2019	21.38	21.47	21.38	21.46
1603	NASDAQ	DXJS	Thu, Nov 7, 2019	21.50	21.55	21.50	21.55
1602	NASDAQ	DXJS	Wed, Nov 6, 2019	21.35	21.36	21.27	21.31
1601	NASDAQ	DXJS	Tue, Nov 5, 2019	21.29	21.33	21.23	21.31
1600	NASDAQ	DXJS	Mon, Nov 4, 2019	21.13	21.20	21.13	21.20
1599	NASDAQ	DXJS	Fri, Nov 1, 2019	20.93	20.99	20.93	20.98
1598	NASDAQ	DXJS	Thu, Oct 31, 2019	20.71	20.75	20.68	20.75
1597	NASDAQ	DXJS	Wed, Oct 30, 2019	20.77	20.86	20.76	20.86
1596	NASDAQ	DXJS	Tue, Oct 29, 2019	20.86	20.88	20.85	20.85
1595	NASDAQ	DXJS	Mon, Oct 28, 2019	20.74	20.84	20.74	20.82
1594	NASDAQ	DXJS	Fri, Oct 25, 2019	20.60	20.63	20.60	20.63
1593	NASDAQ	DXJS	Thu, Oct 24, 2019	20.56	20.57	20.56	20.57
1592	NASDAQ	DXJS	Wed, Oct 23, 2019	20.51	20.66	20.51	20.66
1591	NASDAQ	DXJS	Tue, Oct 22, 2019	20.40	20.49	20.37	20.40
1590	NASDAQ	DXJS	Mon, Oct 21, 2019	20.38	20.48	20.38	20.48
1589	NASDAQ	DXJS	Fri, Oct 18, 2019	20.13	20.20	20.13	20.19
1588	NASDAQ	DXJS	Thu, Oct 17, 2019	20.23	20.23	20.14	20.18
1587	NASDAQ	DXJS	Wed, Oct 16, 2019	20.24	20.29	20.22	20.26
1586	NASDAQ	DXJS	Tue, Oct 15, 2019	20.14	20.41	20.14	20.37
1585	NASDAQ	DXJS	Mon, Oct 14, 2019	19.93	20.01	19.93	19.99
1584	NASDAQ	DXJS	Fri, Oct 11, 2019	19.91	20.14	19.91	20.13
1583	NASDAQ	DXJS	Thu, Oct 10, 2019	19.67	19.76	19.67	19.76
1582	NASDAQ	DXJS	Wed, Oct 9, 2019	19.64	19.75	19.64	19.71
1581	NASDAQ	DXJS	Tue, Oct 8, 2019	19.49	19.49	19.38	19.38
1580	NASDAQ	DXJS	Mon, Oct 7, 2019	19.46	19.60	19.40	19.45
1579	NASDAQ	DXJS	Fri, Oct 4, 2019	19.37	19.52	19.36	19.52
1578	NASDAQ	DXJS	Thu, Oct 3, 2019	19.11	19.30	19.11	19.30
1577	NASDAQ	DXJS	Wed, Oct 2, 2019	19.50	19.50	19.25	19.25
1576	NASDAQ	DXJS	Tue, Oct 1, 2019	19.85	19.85	19.60	19.63
1575	NASDAQ	DXJS	Mon, Sep 30, 2019	19.66	19.69	19.66	19.68
1574	NASDAQ	DXJS	Fri, Sep 27, 2019	19.66	19.66	19.53	19.53
1573	NASDAQ	DXJS	Thu, Sep 26, 2019	19.88	19.91	19.83	19.89
1572	NASDAQ	DXJS	Wed, Sep 25, 2019	19.61	19.65	19.52	19.65
1571	NASDAQ	DXJS	Tue, Sep 24, 2019	19.76	19.76	19.51	19.56
1570	NASDAQ	DXJS	Mon, Sep 23, 2019	19.55	19.59	19.49	19.59
1569	NASDAQ	DXJS	Fri, Sep 20, 2019	19.69	19.78	19.64	19.65
1568	NASDAQ	DXJS	Thu, Sep 19, 2019	19.66	19.74	19.66	19.73
1567	NASDAQ	DXJS	Wed, Sep 18, 2019	19.46	19.52	19.45	19.52
1566	NASDAQ	DXJS	Tue, Sep 17, 2019	19.45	19.56	19.45	19.54
1565	NASDAQ	DXJS	Mon, Sep 16, 2019	19.49	19.53	19.47	19.47
1564	NASDAQ	DXJS	Fri, Sep 13, 2019	19.55	19.65	19.54	19.60
1563	NASDAQ	DXJS	Thu, Sep 12, 2019	19.31	19.43	19.31	19.43
1562	NASDAQ	DXJS	Wed, Sep 11, 2019	19.23	19.25	19.16	19.25
1561	NASDAQ	DXJS	Tue, Sep 10, 2019	18.91	18.97	18.89	18.94
1560	NASDAQ	DXJS	Mon, Sep 9, 2019	18.79	18.79	18.71	18.73
1559	NASDAQ	DXJS	Fri, Sep 6, 2019	18.49	18.58	18.49	18.54
1558	NASDAQ	DXJS	Thu, Sep 5, 2019	18.50	18.59	18.50	18.59
1557	NASDAQ	DXJS	Wed, Sep 4, 2019	18.24	18.24	18.18	18.22
1556	NASDAQ	DXJS	Tue, Sep 3, 2019	18.23	18.23	18.11	18.21
1555	NASDAQ	DXJS	Fri, Aug 30, 2019	18.33	18.33	18.25	18.25
1554	NASDAQ	DXJS	Thu, Aug 29, 2019	18.10	18.17	18.09	18.13
1553	NASDAQ	DXJS	Wed, Aug 28, 2019	17.80	17.89	17.80	17.89
1552	NASDAQ	DXJS	Tue, Aug 27, 2019	18.06	18.06	17.89	17.89
1551	NASDAQ	DXJS	Mon, Aug 26, 2019	18.01	18.01	17.95	17.99
1550	NASDAQ	DXJS	Fri, Aug 23, 2019	18.00	18.03	17.65	17.65
1549	NASDAQ	DXJS	Thu, Aug 22, 2019	18.02	18.04	17.96	18.03
1548	NASDAQ	DXJS	Wed, Aug 21, 2019	18.10	18.15	18.06	18.07
1547	NASDAQ	DXJS	Tue, Aug 20, 2019	18.11	18.11	18.03	18.03
1546	NASDAQ	DXJS	Mon, Aug 19, 2019	18.13	18.15	18.09	18.15
1545	NASDAQ	DXJS	Fri, Aug 16, 2019	17.86	17.97	17.83	17.92
1544	NASDAQ	DXJS	Thu, Aug 15, 2019	17.67	17.73	17.67	17.71
1543	NASDAQ	DXJS	Wed, Aug 14, 2019	17.72	17.72	17.54	17.56
1542	NASDAQ	DXJS	Tue, Aug 13, 2019	17.67	18.04	17.67	17.96
1541	NASDAQ	DXJS	Mon, Aug 12, 2019	17.68	17.76	17.56	17.63
1540	NASDAQ	DXJS	Fri, Aug 9, 2019	17.89	17.89	17.70	17.87
1539	NASDAQ	DXJS	Thu, Aug 8, 2019	18.00	18.18	18.00	18.12
1538	NASDAQ	DXJS	Wed, Aug 7, 2019	17.81	17.90	17.70	17.89
1537	NASDAQ	DXJS	Tue, Aug 6, 2019	17.96	17.96	17.82	17.88
1536	NASDAQ	DXJS	Mon, Aug 5, 2019	17.93	17.93	17.66	17.68
1535	NASDAQ	DXJS	Fri, Aug 2, 2019	18.39	18.39	18.17	18.30
1534	NASDAQ	DXJS	Thu, Aug 1, 2019	18.97	19.06	18.61	18.62
1533	NASDAQ	DXJS	Wed, Jul 31, 2019	19.12	19.12	18.91	19.00
1532	NASDAQ	DXJS	Tue, Jul 30, 2019	19.11	19.11	19.03	19.04
1531	NASDAQ	DXJS	Mon, Jul 29, 2019	19.11	19.13	19.07	19.13
1530	NASDAQ	DXJS	Fri, Jul 26, 2019	19.14	19.16	19.12	19.16
1529	NASDAQ	DXJS	Thu, Jul 25, 2019	19.24	19.24	19.13	19.15
1528	NASDAQ	DXJS	Wed, Jul 24, 2019	19.20	19.21	19.13	19.15
1527	NASDAQ	DXJS	Tue, Jul 23, 2019	19.20	19.23	19.13	19.21
1526	NASDAQ	DXJS	Mon, Jul 22, 2019	18.93	18.95	18.92	18.94
1525	NASDAQ	DXJS	Fri, Jul 19, 2019	18.94	18.95	18.90	18.95
1524	NASDAQ	DXJS	Thu, Jul 18, 2019	18.63	18.66	18.59	18.63
1523	NASDAQ	DXJS	Wed, Jul 17, 2019	19.08	19.08	19.03	19.04
1522	NASDAQ	DXJS	Tue, Jul 16, 2019	19.15	19.15	19.11	19.11
1521	NASDAQ	DXJS	Mon, Jul 15, 2019	19.14	19.17	19.10	19.13
1520	NASDAQ	DXJS	Fri, Jul 12, 2019	19.15	19.15	19.11	19.13
1519	NASDAQ	DXJS	Thu, Jul 11, 2019	19.24	19.25	19.18	19.25
1518	NASDAQ	DXJS	Wed, Jul 10, 2019	19.16	19.17	19.07	19.12
1517	NASDAQ	DXJS	Tue, Jul 9, 2019	19.09	19.09	19.05	19.07
1516	NASDAQ	DXJS	Mon, Jul 8, 2019	19.35	19.35	19.33	19.35
1515	NASDAQ	DXJS	Fri, Jul 5, 2019	19.39	19.43	19.37	19.43
1514	NASDAQ	DXJS	Wed, Jul 3, 2019	19.34	19.39	19.34	19.39
1513	NASDAQ	DXJS	Tue, Jul 2, 2019	19.35	19.35	19.28	19.28
1512	NASDAQ	DXJS	Mon, Jul 1, 2019	19.36	19.36	19.24	19.26
1511	NASDAQ	DXJS	Fri, Jun 28, 2019	18.84	18.84	18.80	18.80
1510	NASDAQ	DXJS	Thu, Jun 27, 2019	18.77	18.80	18.71	18.73
1509	NASDAQ	DXJS	Wed, Jun 26, 2019	18.57	18.59	18.51	18.56
1508	NASDAQ	DXJS	Tue, Jun 25, 2019	18.58	18.59	18.50	18.55
1507	NASDAQ	DXJS	Mon, Jun 24, 2019	18.72	18.74	18.63	18.65
1506	NASDAQ	DXJS	Fri, Jun 21, 2019	18.88	18.92	18.86	18.92
1505	NASDAQ	DXJS	Thu, Jun 20, 2019	19.13	19.13	18.98	19.00
1504	NASDAQ	DXJS	Wed, Jun 19, 2019	19.02	19.02	18.96	19.00
1503	NASDAQ	DXJS	Tue, Jun 18, 2019	18.71	18.88	18.71	18.87
1502	NASDAQ	DXJS	Mon, Jun 17, 2019	18.89	18.89	18.89	18.89
1501	NASDAQ	DXJS	Fri, Jun 14, 2019	18.91	18.96	18.90	18.90
1500	NASDAQ	DXJS	Thu, Jun 13, 2019	18.98	18.98	18.88	18.90
1499	NASDAQ	DXJS	Wed, Jun 12, 2019	19.21	19.21	19.04	19.05
1498	NASDAQ	DXJS	Tue, Jun 11, 2019	19.30	19.30	19.17	19.17
1497	NASDAQ	DXJS	Mon, Jun 10, 2019	19.15	19.19	19.15	19.17
1496	NASDAQ	DXJS	Fri, Jun 7, 2019	18.90	19.06	18.90	18.97
1495	NASDAQ	DXJS	Thu, Jun 6, 2019	18.79	18.88	18.76	18.88
1494	NASDAQ	DXJS	Wed, Jun 5, 2019	18.89	18.89	18.80	18.84
1493	NASDAQ	DXJS	Tue, Jun 4, 2019	18.56	18.77	18.55	18.77
1492	NASDAQ	DXJS	Mon, Jun 3, 2019	18.38	18.41	18.16	18.26
1491	NASDAQ	DXJS	Fri, May 31, 2019	18.44	18.50	18.39	18.39
1490	NASDAQ	DXJS	Thu, May 30, 2019	18.82	18.88	18.71	18.71
1489	NASDAQ	DXJS	Wed, May 29, 2019	18.71	18.71	18.55	18.67
1488	NASDAQ	DXJS	Tue, May 28, 2019	18.78	18.80	18.77	18.77
1487	NASDAQ	DXJS	Fri, May 24, 2019	18.98	18.98	18.89	18.94
1486	NASDAQ	DXJS	Thu, May 23, 2019	18.79	18.79	18.59	18.76
1485	NASDAQ	DXJS	Wed, May 22, 2019	18.90	19.00	18.84	18.85
1484	NASDAQ	DXJS	Tue, May 21, 2019	19.04	19.05	19.02	19.05
1483	NASDAQ	DXJS	Mon, May 20, 2019	18.90	18.90	18.80	18.86
1482	NASDAQ	DXJS	Fri, May 17, 2019	19.07	19.11	19.07	19.08
1481	NASDAQ	DXJS	Thu, May 16, 2019	18.98	19.17	18.98	19.11
1480	NASDAQ	DXJS	Wed, May 15, 2019	18.70	18.89	18.70	18.89
1479	NASDAQ	DXJS	Tue, May 14, 2019	18.89	18.95	18.89	18.90
1478	NASDAQ	DXJS	Mon, May 13, 2019	18.57	18.64	18.51	18.55
1477	NASDAQ	DXJS	Fri, May 10, 2019	19.00	19.26	18.90	19.26
1476	NASDAQ	DXJS	Thu, May 9, 2019	18.87	19.02	18.76	19.02
1475	NASDAQ	DXJS	Wed, May 8, 2019	19.30	19.38	19.28	19.33
1474	NASDAQ	DXJS	Tue, May 7, 2019	19.76	19.76	19.49	19.59
1473	NASDAQ	DXJS	Mon, May 6, 2019	19.80	19.98	19.80	19.98
1472	NASDAQ	DXJS	Fri, May 3, 2019	20.14	20.23	20.14	20.23
1471	NASDAQ	DXJS	Thu, May 2, 2019	20.05	20.16	20.01	20.03
1470	NASDAQ	DXJS	Wed, May 1, 2019	20.06	20.17	20.04	20.15
1469	NASDAQ	DXJS	Tue, Apr 30, 2019	20.14	20.15	20.07	20.10
1468	NASDAQ	DXJS	Mon, Apr 29, 2019	20.19	20.24	20.17	20.21
1467	NASDAQ	DXJS	Fri, Apr 26, 2019	20.11	20.13	20.08	20.13
1466	NASDAQ	DXJS	Thu, Apr 25, 2019	20.13	20.13	20.06	20.10
1465	NASDAQ	DXJS	Wed, Apr 24, 2019	20.04	20.07	20.00	20.04
1464	NASDAQ	DXJS	Tue, Apr 23, 2019	20.17	20.23	20.15	20.23
1463	NASDAQ	DXJS	Mon, Apr 22, 2019	20.08	20.16	20.08	20.13
1462	NASDAQ	DXJS	Thu, Apr 18, 2019	20.15	20.20	20.15	20.17
1461	NASDAQ	DXJS	Wed, Apr 17, 2019	20.38	20.38	20.31	20.35
1460	NASDAQ	DXJS	Tue, Apr 16, 2019	20.37	20.37	20.30	20.31
1459	NASDAQ	DXJS	Mon, Apr 15, 2019	20.36	20.36	20.31	20.33
1458	NASDAQ	DXJS	Fri, Apr 12, 2019	20.19	20.20	20.17	20.19
1457	NASDAQ	DXJS	Thu, Apr 11, 2019	19.98	20.04	19.98	20.01
1456	NASDAQ	DXJS	Wed, Apr 10, 2019	20.04	20.06	19.96	19.96
1455	NASDAQ	DXJS	Tue, Apr 9, 2019	20.05	20.08	20.01	20.01
1454	NASDAQ	DXJS	Mon, Apr 8, 2019	20.26	20.27	20.21	20.25
1453	NASDAQ	DXJS	Fri, Apr 5, 2019	20.38	20.43	20.38	20.43
1452	NASDAQ	DXJS	Thu, Apr 4, 2019	20.32	20.35	20.32	20.35
1451	NASDAQ	DXJS	Wed, Apr 3, 2019	20.40	20.45	20.30	20.45
1450	NASDAQ	DXJS	Tue, Apr 2, 2019	20.21	20.24	20.20	20.22
1449	NASDAQ	DXJS	Mon, Apr 1, 2019	20.14	20.30	20.14	20.29
1448	NASDAQ	DXJS	Fri, Mar 29, 2019	19.88	19.90	19.83	19.88
1447	NASDAQ	DXJS	Thu, Mar 28, 2019	19.83	19.83	19.80	19.81
1446	NASDAQ	DXJS	Wed, Mar 27, 2019	20.05	20.05	19.86	19.94
1445	NASDAQ	DXJS	Tue, Mar 26, 2019	20.11	20.14	20.00	20.10
1444	NASDAQ	DXJS	Mon, Mar 25, 2019	19.57	19.70	19.45	19.70
1443	NASDAQ	DXJS	Fri, Mar 22, 2019	19.79	19.79	19.57	19.57
1442	NASDAQ	DXJS	Thu, Mar 21, 2019	19.71	19.99	19.71	19.99
1441	NASDAQ	DXJS	Wed, Mar 20, 2019	19.81	19.84	19.75	19.76
1440	NASDAQ	DXJS	Tue, Mar 19, 2019	19.88	19.89	19.80	19.80
1439	NASDAQ	DXJS	Mon, Mar 18, 2019	19.85	19.89	19.83	19.85
1438	NASDAQ	DXJS	Fri, Mar 15, 2019	19.69	19.74	19.67	19.71
1437	NASDAQ	DXJS	Thu, Mar 14, 2019	19.54	19.60	19.52	19.54
1436	NASDAQ	DXJS	Wed, Mar 13, 2019	19.71	19.81	19.68	19.81
1435	NASDAQ	DXJS	Tue, Mar 12, 2019	19.72	19.77	19.71	19.71
1434	NASDAQ	DXJS	Mon, Mar 11, 2019	19.44	19.70	19.44	19.68
1433	NASDAQ	DXJS	Fri, Mar 8, 2019	19.26	19.44	19.25	19.44
1432	NASDAQ	DXJS	Thu, Mar 7, 2019	19.90	19.91	19.70	19.71
1431	NASDAQ	DXJS	Wed, Mar 6, 2019	20.03	20.03	19.96	20.02
1430	NASDAQ	DXJS	Tue, Mar 5, 2019	20.06	20.12	20.06	20.09
1429	NASDAQ	DXJS	Mon, Mar 4, 2019	20.17	20.20	20.01	20.04
1428	NASDAQ	DXJS	Fri, Mar 1, 2019	20.12	20.19	20.07	20.15
1427	NASDAQ	DXJS	Thu, Feb 28, 2019	20.05	20.11	20.05	20.09
1426	NASDAQ	DXJS	Wed, Feb 27, 2019	20.04	20.09	20.01	20.09
1425	NASDAQ	DXJS	Tue, Feb 26, 2019	20.06	20.13	20.06	20.09
1424	NASDAQ	DXJS	Mon, Feb 25, 2019	20.10	20.10	20.08	20.09
1423	NASDAQ	DXJS	Fri, Feb 22, 2019	19.92	19.94	19.91	19.91
1422	NASDAQ	DXJS	Thu, Feb 21, 2019	19.92	19.95	19.88	19.89
1421	NASDAQ	DXJS	Wed, Feb 20, 2019	19.99	20.08	19.98	19.99
1420	NASDAQ	DXJS	Tue, Feb 19, 2019	19.92	20.05	19.92	20.02
1419	NASDAQ	DXJS	Fri, Feb 15, 2019	19.75	19.87	19.75	19.87
1418	NASDAQ	DXJS	Thu, Feb 14, 2019	19.62	19.66	19.56	19.63
1417	NASDAQ	DXJS	Wed, Feb 13, 2019	19.72	19.76	19.69	19.69
1416	NASDAQ	DXJS	Tue, Feb 12, 2019	19.57	19.61	19.55	19.59
1415	NASDAQ	DXJS	Mon, Feb 11, 2019	19.25	19.28	19.22	19.26
1414	NASDAQ	DXJS	Fri, Feb 8, 2019	19.06	19.14	19.03	19.09
1413	NASDAQ	DXJS	Thu, Feb 7, 2019	19.36	19.41	19.28	19.30
1412	NASDAQ	DXJS	Wed, Feb 6, 2019	19.69	19.70	19.61	19.61
1411	NASDAQ	DXJS	Tue, Feb 5, 2019	19.84	19.86	19.80	19.86
1410	NASDAQ	DXJS	Mon, Feb 4, 2019	19.71	19.73	19.64	19.71
1409	NASDAQ	DXJS	Fri, Feb 1, 2019	19.40	19.45	19.37	19.41
1408	NASDAQ	DXJS	Thu, Jan 31, 2019	19.36	19.48	19.35	19.48
1407	NASDAQ	DXJS	Wed, Jan 30, 2019	19.30	19.44	19.26	19.38
1406	NASDAQ	DXJS	Tue, Jan 29, 2019	19.41	19.46	19.33	19.33
1405	NASDAQ	DXJS	Mon, Jan 28, 2019	19.25	19.25	19.16	19.25
1404	NASDAQ	DXJS	Fri, Jan 25, 2019	19.48	19.53	19.43	19.48
1403	NASDAQ	DXJS	Thu, Jan 24, 2019	19.27	19.32	19.25	19.31
1402	NASDAQ	DXJS	Wed, Jan 23, 2019	19.28	19.28	19.02	19.12
1401	NASDAQ	DXJS	Tue, Jan 22, 2019	19.32	19.34	19.13	19.13
1400	NASDAQ	DXJS	Fri, Jan 18, 2019	19.43	19.63	19.43	19.57
1399	NASDAQ	DXJS	Thu, Jan 17, 2019	18.95	19.27	18.95	19.19
1398	NASDAQ	DXJS	Wed, Jan 16, 2019	19.04	19.13	19.04	19.13
1397	NASDAQ	DXJS	Tue, Jan 15, 2019	18.95	19.04	18.93	19.00
1396	NASDAQ	DXJS	Mon, Jan 14, 2019	18.63	18.76	18.63	18.71
1395	NASDAQ	DXJS	Fri, Jan 11, 2019	18.86	18.86	18.76	18.80
1394	NASDAQ	DXJS	Thu, Jan 10, 2019	18.90	19.13	18.89	19.12
1393	NASDAQ	DXJS	Wed, Jan 9, 2019	19.04	19.04	18.88	18.91
1392	NASDAQ	DXJS	Tue, Jan 8, 2019	19.07	19.07	18.91	19.05
1391	NASDAQ	DXJS	Mon, Jan 7, 2019	18.86	19.07	18.86	18.97
1390	NASDAQ	DXJS	Fri, Jan 4, 2019	18.56	18.96	18.56	18.93
1389	NASDAQ	DXJS	Thu, Jan 3, 2019	18.24	18.24	18.06	18.09
1388	NASDAQ	DXJS	Wed, Jan 2, 2019	18.16	18.50	18.16	18.41
1387	NASDAQ	DXJS	Mon, Dec 31, 2018	18.62	18.63	18.37	18.42
1386	NASDAQ	DXJS	Fri, Dec 28, 2018	18.60	18.67	18.48	18.57
1385	NASDAQ	DXJS	Thu, Dec 27, 2018	18.25	18.57	18.07	18.57
1384	NASDAQ	DXJS	Wed, Dec 26, 2018	17.92	18.32	17.74	18.22
1383	NASDAQ	DXJS	Mon, Dec 24, 2018	17.65	17.77	17.45	17.53
1382	NASDAQ	DXJS	Fri, Dec 21, 2018	18.11	18.20	17.93	17.95
1381	NASDAQ	DXJS	Thu, Dec 20, 2018	18.70	18.76	18.40	18.60
1380	NASDAQ	DXJS	Wed, Dec 19, 2018	19.23	19.39	19.00	19.11
1379	NASDAQ	DXJS	Tue, Dec 18, 2018	19.39	19.47	19.23	19.34
1378	NASDAQ	DXJS	Mon, Dec 17, 2018	19.59	19.59	19.28	19.30
1377	NASDAQ	DXJS	Fri, Dec 14, 2018	19.85	19.92	19.79	19.80
1376	NASDAQ	DXJS	Thu, Dec 13, 2018	20.15	20.19	20.06	20.12
1375	NASDAQ	DXJS	Wed, Dec 12, 2018	20.08	20.12	19.98	19.98
1374	NASDAQ	DXJS	Tue, Dec 11, 2018	19.87	19.90	19.66	19.85
1373	NASDAQ	DXJS	Mon, Dec 10, 2018	19.88	19.98	19.62	19.93
1372	NASDAQ	DXJS	Fri, Dec 7, 2018	20.19	20.30	19.91	19.98
1371	NASDAQ	DXJS	Thu, Dec 6, 2018	19.99	20.18	19.90	20.16
1370	NASDAQ	DXJS	Tue, Dec 4, 2018	20.85	20.85	20.31	20.35
1369	NASDAQ	DXJS	Mon, Dec 3, 2018	21.26	21.27	21.20	21.25
1368	NASDAQ	DXJS	Fri, Nov 30, 2018	20.95	21.03	20.95	21.02
1367	NASDAQ	DXJS	Thu, Nov 29, 2018	20.94	21.00	20.89	20.98
1366	NASDAQ	DXJS	Wed, Nov 28, 2018	20.86	21.05	20.78	21.05
1365	NASDAQ	DXJS	Tue, Nov 27, 2018	20.71	20.76	20.66	20.72
1364	NASDAQ	DXJS	Mon, Nov 26, 2018	20.60	20.70	20.60	20.70
1363	NASDAQ	DXJS	Fri, Nov 23, 2018	20.19	20.29	20.19	20.29
1362	NASDAQ	DXJS	Wed, Nov 21, 2018	20.27	20.41	20.25	20.29
1361	NASDAQ	DXJS	Tue, Nov 20, 2018	20.08	20.20	20.00	20.00
1360	NASDAQ	DXJS	Mon, Nov 19, 2018	20.45	20.45	20.19	20.24
1359	NASDAQ	DXJS	Fri, Nov 16, 2018	20.31	20.48	20.28	20.43
1358	NASDAQ	DXJS	Thu, Nov 15, 2018	20.37	20.62	20.35	20.62
1357	NASDAQ	DXJS	Wed, Nov 14, 2018	20.55	20.55	20.32	20.40
1356	NASDAQ	DXJS	Tue, Nov 13, 2018	20.42	20.62	20.38	20.42
1355	NASDAQ	DXJS	Mon, Nov 12, 2018	20.78	20.78	20.47	20.47
1354	NASDAQ	DXJS	Fri, Nov 9, 2018	21.00	21.00	20.84	20.84
1353	NASDAQ	DXJS	Thu, Nov 8, 2018	21.02	21.06	20.98	21.01
1352	NASDAQ	DXJS	Wed, Nov 7, 2018	20.99	21.12	20.93	21.12
1351	NASDAQ	DXJS	Tue, Nov 6, 2018	20.75	20.86	20.74	20.85
1350	NASDAQ	DXJS	Mon, Nov 5, 2018	20.71	20.83	20.65	20.68
1349	NASDAQ	DXJS	Fri, Nov 2, 2018	20.72	20.75	20.55	20.62
1348	NASDAQ	DXJS	Thu, Nov 1, 2018	20.49	20.53	20.44	20.51
1347	NASDAQ	DXJS	Wed, Oct 31, 2018	20.47	20.49	20.35	20.40
1346	NASDAQ	DXJS	Tue, Oct 30, 2018	20.03	20.21	20.01	20.21
1345	NASDAQ	DXJS	Mon, Oct 29, 2018	19.94	20.06	19.59	19.71
1344	NASDAQ	DXJS	Fri, Oct 26, 2018	19.82	20.02	19.53	19.77
1343	NASDAQ	DXJS	Thu, Oct 25, 2018	20.13	20.39	20.07	20.39
1342	NASDAQ	DXJS	Wed, Oct 24, 2018	20.61	20.63	20.21	20.21
1341	NASDAQ	DXJS	Tue, Oct 23, 2018	20.43	20.74	20.22	20.64
1340	NASDAQ	DXJS	Mon, Oct 22, 2018	21.08	21.08	20.91	21.02
1339	NASDAQ	DXJS	Fri, Oct 19, 2018	21.20	21.20	20.98	21.04
1338	NASDAQ	DXJS	Thu, Oct 18, 2018	21.21	21.23	20.83	20.89
1337	NASDAQ	DXJS	Wed, Oct 17, 2018	21.28	21.33	21.25	21.30
1336	NASDAQ	DXJS	Tue, Oct 16, 2018	21.01	21.21	21.01	21.19
1335	NASDAQ	DXJS	Mon, Oct 15, 2018	20.86	21.03	20.77	20.97
1334	NASDAQ	DXJS	Fri, Oct 12, 2018	20.98	21.05	20.70	20.90
1333	NASDAQ	DXJS	Thu, Oct 11, 2018	21.20	21.36	20.87	20.89
1332	NASDAQ	DXJS	Wed, Oct 10, 2018	21.96	21.96	21.30	21.30
1331	NASDAQ	DXJS	Tue, Oct 9, 2018	21.80	21.94	21.77	21.89
1330	NASDAQ	DXJS	Mon, Oct 8, 2018	21.99	22.13	21.89	22.12
1329	NASDAQ	DXJS	Fri, Oct 5, 2018	22.22	22.27	22.05	22.11
1328	NASDAQ	DXJS	Thu, Oct 4, 2018	22.42	22.44	22.16	22.27
1327	NASDAQ	DXJS	Wed, Oct 3, 2018	22.48	22.63	22.48	22.53
1326	NASDAQ	DXJS	Tue, Oct 2, 2018	22.60	22.66	22.54	22.57
1325	NASDAQ	DXJS	Mon, Oct 1, 2018	22.59	22.83	22.59	22.79
1324	NASDAQ	DXJS	Fri, Sep 28, 2018	22.57	22.64	22.55	22.58
1323	NASDAQ	DXJS	Thu, Sep 27, 2018	22.51	22.74	22.51	22.70
1322	NASDAQ	DXJS	Wed, Sep 26, 2018	22.61	22.79	22.61	22.69
1321	NASDAQ	DXJS	Tue, Sep 25, 2018	22.59	22.63	22.55	22.55
1320	NASDAQ	DXJS	Mon, Sep 24, 2018	22.28	22.35	22.20	22.29
1319	NASDAQ	DXJS	Fri, Sep 21, 2018	22.31	22.40	22.25	22.34
1318	NASDAQ	DXJS	Thu, Sep 20, 2018	22.11	22.22	22.06	22.19
1317	NASDAQ	DXJS	Wed, Sep 19, 2018	22.11	22.18	22.09	22.10
1316	NASDAQ	DXJS	Tue, Sep 18, 2018	21.89	22.18	21.89	22.09
1315	NASDAQ	DXJS	Mon, Sep 17, 2018	21.55	21.62	21.44	21.44
1314	NASDAQ	DXJS	Fri, Sep 14, 2018	21.46	21.49	21.38	21.49
1313	NASDAQ	DXJS	Thu, Sep 13, 2018	21.19	21.30	21.17	21.18
1312	NASDAQ	DXJS	Wed, Sep 12, 2018	20.90	20.95	20.84	20.92
1311	NASDAQ	DXJS	Tue, Sep 11, 2018	21.08	21.15	20.96	21.15
1310	NASDAQ	DXJS	Mon, Sep 10, 2018	21.13	21.17	21.06	21.12
1309	NASDAQ	DXJS	Fri, Sep 7, 2018	21.01	21.10	20.95	21.01
1308	NASDAQ	DXJS	Thu, Sep 6, 2018	21.15	21.18	21.02	21.16
1307	NASDAQ	DXJS	Wed, Sep 5, 2018	21.26	21.27	21.20	21.22
1306	NASDAQ	DXJS	Tue, Sep 4, 2018	21.31	21.35	21.31	21.35
1305	NASDAQ	DXJS	Fri, Aug 31, 2018	21.61	21.69	21.61	21.63
1304	NASDAQ	DXJS	Thu, Aug 30, 2018	21.72	21.72	21.53	21.59
1303	NASDAQ	DXJS	Wed, Aug 29, 2018	21.66	21.78	21.65	21.77
1302	NASDAQ	DXJS	Tue, Aug 28, 2018	21.54	21.54	21.53	21.53
1301	NASDAQ	DXJS	Mon, Aug 27, 2018	21.48	21.61	21.47	21.60
1300	NASDAQ	DXJS	Fri, Aug 24, 2018	21.23	21.25	21.20	21.21
1299	NASDAQ	DXJS	Thu, Aug 23, 2018	21.07	21.22	21.07	21.22
1298	NASDAQ	DXJS	Wed, Aug 22, 2018	21.02	21.18	21.02	21.13
1297	NASDAQ	DXJS	Tue, Aug 21, 2018	20.88	20.95	20.87	20.94
1296	NASDAQ	DXJS	Mon, Aug 20, 2018	20.90	20.94	20.85	20.85
1295	NASDAQ	DXJS	Fri, Aug 17, 2018	20.92	21.08	20.90	21.01
1294	NASDAQ	DXJS	Thu, Aug 16, 2018	20.89	21.03	20.89	20.97
1293	NASDAQ	DXJS	Wed, Aug 15, 2018	21.09	21.09	20.89	20.98
1292	NASDAQ	DXJS	Tue, Aug 14, 2018	21.25	21.40	21.20	21.34
1291	NASDAQ	DXJS	Mon, Aug 13, 2018	21.20	21.36	21.07	21.12
1290	NASDAQ	DXJS	Fri, Aug 10, 2018	21.47	21.47	21.33	21.40
1289	NASDAQ	DXJS	Thu, Aug 9, 2018	21.74	21.82	21.70	21.73
1288	NASDAQ	DXJS	Wed, Aug 8, 2018	21.83	21.83	21.72	21.77
1287	NASDAQ	DXJS	Tue, Aug 7, 2018	21.83	21.84	21.79	21.82
1286	NASDAQ	DXJS	Mon, Aug 6, 2018	21.68	21.72	21.63	21.67
1285	NASDAQ	DXJS	Fri, Aug 3, 2018	21.87	21.93	21.82	21.92
1284	NASDAQ	DXJS	Thu, Aug 2, 2018	22.00	22.16	21.98	22.11
1283	NASDAQ	DXJS	Wed, Aug 1, 2018	22.30	22.35	22.18	22.20
1282	NASDAQ	DXJS	Tue, Jul 31, 2018	22.20	22.26	22.16	22.21
1281	NASDAQ	DXJS	Mon, Jul 30, 2018	22.36	22.36	22.24	22.24
1280	NASDAQ	DXJS	Fri, Jul 27, 2018	22.37	22.42	22.29	22.29
1279	NASDAQ	DXJS	Thu, Jul 26, 2018	22.26	22.38	22.23	22.30
1278	NASDAQ	DXJS	Wed, Jul 25, 2018	21.83	22.09	21.83	22.02
1277	NASDAQ	DXJS	Tue, Jul 24, 2018	21.91	21.94	21.82	21.86
1276	NASDAQ	DXJS	Mon, Jul 23, 2018	21.71	21.80	21.71	21.74
1275	NASDAQ	DXJS	Fri, Jul 20, 2018	21.54	21.63	21.54	21.58
1274	NASDAQ	DXJS	Thu, Jul 19, 2018	21.81	21.83	21.71	21.82
1273	NASDAQ	DXJS	Wed, Jul 18, 2018	21.89	21.90	21.81	21.86
1272	NASDAQ	DXJS	Tue, Jul 17, 2018	21.71	21.88	21.67	21.85
1271	NASDAQ	DXJS	Mon, Jul 16, 2018	21.57	21.57	21.47	21.48
1270	NASDAQ	DXJS	Fri, Jul 13, 2018	21.38	21.48	21.38	21.46
1269	NASDAQ	DXJS	Thu, Jul 12, 2018	21.32	21.35	21.29	21.33
1268	NASDAQ	DXJS	Wed, Jul 11, 2018	21.24	21.32	21.19	21.31
1267	NASDAQ	DXJS	Tue, Jul 10, 2018	21.48	21.57	21.44	21.50
1266	NASDAQ	DXJS	Mon, Jul 9, 2018	21.44	21.59	21.44	21.59
1265	NASDAQ	DXJS	Fri, Jul 6, 2018	21.10	21.24	21.10	21.20
1264	NASDAQ	DXJS	Thu, Jul 5, 2018	21.04	21.08	21.01	21.08
1263	NASDAQ	DXJS	Tue, Jul 3, 2018	21.33	21.33	21.25	21.25
1262	NASDAQ	DXJS	Mon, Jul 2, 2018	21.40	21.46	21.34	21.44
1261	NASDAQ	DXJS	Fri, Jun 29, 2018	21.94	21.94	21.79	21.81
1260	NASDAQ	DXJS	Thu, Jun 28, 2018	21.74	21.82	21.66	21.79
1259	NASDAQ	DXJS	Wed, Jun 27, 2018	21.95	22.06	21.78	21.80
1258	NASDAQ	DXJS	Tue, Jun 26, 2018	21.73	21.90	21.68	21.83
1257	NASDAQ	DXJS	Mon, Jun 25, 2018	21.65	21.65	21.42	21.59
1256	NASDAQ	DXJS	Fri, Jun 22, 2018	22.41	22.41	22.34	22.38
1255	NASDAQ	DXJS	Thu, Jun 21, 2018	22.22	22.22	22.10	22.10
1254	NASDAQ	DXJS	Wed, Jun 20, 2018	22.38	22.42	22.29	22.36
1253	NASDAQ	DXJS	Tue, Jun 19, 2018	22.30	22.36	22.21	22.35
1252	NASDAQ	DXJS	Mon, Jun 18, 2018	22.66	22.74	22.62	22.72
1251	NASDAQ	DXJS	Fri, Jun 15, 2018	22.88	22.92	22.76	22.84
1250	NASDAQ	DXJS	Thu, Jun 14, 2018	23.13	23.15	23.10	23.11
1249	NASDAQ	DXJS	Wed, Jun 13, 2018	23.15	23.16	23.03	23.03
1248	NASDAQ	DXJS	Tue, Jun 12, 2018	23.13	23.13	23.06	23.07
1247	NASDAQ	DXJS	Mon, Jun 11, 2018	23.12	23.22	23.10	23.19
1246	NASDAQ	DXJS	Fri, Jun 8, 2018	22.92	22.98	22.88	22.98
1245	NASDAQ	DXJS	Thu, Jun 7, 2018	23.01	23.06	22.86	22.89
1244	NASDAQ	DXJS	Wed, Jun 6, 2018	22.90	22.98	22.85	22.97
1243	NASDAQ	DXJS	Tue, Jun 5, 2018	22.87	22.88	22.79	22.82
1242	NASDAQ	DXJS	Mon, Jun 4, 2018	22.91	23.00	22.90	22.96
1241	NASDAQ	DXJS	Fri, Jun 1, 2018	22.71	22.78	22.66	22.71
1240	NASDAQ	DXJS	Thu, May 31, 2018	22.45	22.50	22.34	22.38
1239	NASDAQ	DXJS	Wed, May 30, 2018	22.52	22.68	22.49	22.61
1238	NASDAQ	DXJS	Tue, May 29, 2018	22.51	22.58	22.40	22.50
1237	NASDAQ	DXJS	Fri, May 25, 2018	22.82	22.86	22.76	22.84
1236	NASDAQ	DXJS	Thu, May 24, 2018	23.00	23.00	22.69	22.90
1235	NASDAQ	DXJS	Wed, May 23, 2018	23.08	23.18	23.05	23.17
1234	NASDAQ	DXJS	Tue, May 22, 2018	23.35	23.35	23.30	23.30
1233	NASDAQ	DXJS	Mon, May 21, 2018	23.40	23.42	23.36	23.36
1232	NASDAQ	DXJS	Fri, May 18, 2018	23.38	23.39	23.32	23.33
1231	NASDAQ	DXJS	Thu, May 17, 2018	23.33	23.45	23.33	23.40
1230	NASDAQ	DXJS	Wed, May 16, 2018	23.32	23.36	23.27	23.30
1229	NASDAQ	DXJS	Tue, May 15, 2018	23.15	23.27	23.15	23.22
1228	NASDAQ	DXJS	Mon, May 14, 2018	23.19	23.30	23.19	23.30
1227	NASDAQ	DXJS	Fri, May 11, 2018	23.08	23.15	23.05	23.14
1226	NASDAQ	DXJS	Thu, May 10, 2018	22.93	23.05	22.93	22.95
1225	NASDAQ	DXJS	Wed, May 9, 2018	22.92	22.94	22.81	22.88
1224	NASDAQ	DXJS	Tue, May 8, 2018	22.92	22.95	22.91	22.94
1223	NASDAQ	DXJS	Mon, May 7, 2018	22.91	22.93	22.86	22.89
1222	NASDAQ	DXJS	Fri, May 4, 2018	22.59	22.90	22.59	22.84
1221	NASDAQ	DXJS	Thu, May 3, 2018	22.68	22.79	22.53	22.73
1220	NASDAQ	DXJS	Wed, May 2, 2018	22.87	22.90	22.82	22.85
1219	NASDAQ	DXJS	Tue, May 1, 2018	22.78	22.89	22.78	22.85
1218	NASDAQ	DXJS	Mon, Apr 30, 2018	22.90	23.00	22.82	22.83
1217	NASDAQ	DXJS	Fri, Apr 27, 2018	22.92	22.92	22.76	22.83
1216	NASDAQ	DXJS	Thu, Apr 26, 2018	22.72	22.89	22.72	22.85
1215	NASDAQ	DXJS	Wed, Apr 25, 2018	22.72	22.73	22.58	22.69
1214	NASDAQ	DXJS	Tue, Apr 24, 2018	22.78	22.78	22.44	22.47
1213	NASDAQ	DXJS	Mon, Apr 23, 2018	22.56	22.63	22.55	22.60
1212	NASDAQ	DXJS	Fri, Apr 20, 2018	22.55	22.55	22.44	22.47
1211	NASDAQ	DXJS	Thu, Apr 19, 2018	22.47	22.51	22.42	22.51
1210	NASDAQ	DXJS	Wed, Apr 18, 2018	22.46	22.55	22.43	22.55
1209	NASDAQ	DXJS	Tue, Apr 17, 2018	22.19	22.30	22.19	22.30
1208	NASDAQ	DXJS	Mon, Apr 16, 2018	22.33	22.34	22.24	22.26
1207	NASDAQ	DXJS	Fri, Apr 13, 2018	22.31	22.31	22.16	22.26
1206	NASDAQ	DXJS	Thu, Apr 12, 2018	22.17	22.30	22.14	22.17
1205	NASDAQ	DXJS	Wed, Apr 11, 2018	22.18	22.23	22.13	22.18
1204	NASDAQ	DXJS	Tue, Apr 10, 2018	22.23	22.33	22.23	22.28
1203	NASDAQ	DXJS	Mon, Apr 9, 2018	22.16	22.37	22.15	22.15
1202	NASDAQ	DXJS	Fri, Apr 6, 2018	22.25	22.27	22.03	22.11
1201	NASDAQ	DXJS	Thu, Apr 5, 2018	22.30	22.46	22.29	22.43
1200	NASDAQ	DXJS	Wed, Apr 4, 2018	21.88	22.28	21.86	22.28
1199	NASDAQ	DXJS	Tue, Apr 3, 2018	22.00	22.07	21.88	22.04
1198	NASDAQ	DXJS	Mon, Apr 2, 2018	22.06	22.06	21.54	21.67
1197	NASDAQ	DXJS	Thu, Mar 29, 2018	22.07	22.24	22.04	22.14
1196	NASDAQ	DXJS	Wed, Mar 28, 2018	21.77	22.06	21.64	22.06
1195	NASDAQ	DXJS	Tue, Mar 27, 2018	21.74	21.77	21.32	21.33
1194	NASDAQ	DXJS	Mon, Mar 26, 2018	21.08	21.25	21.01	21.22
1193	NASDAQ	DXJS	Fri, Mar 23, 2018	21.37	21.50	20.75	20.79
1192	NASDAQ	DXJS	Thu, Mar 22, 2018	21.61	21.69	21.45	21.46
1191	NASDAQ	DXJS	Wed, Mar 21, 2018	21.67	21.86	21.67	21.74
1190	NASDAQ	DXJS	Tue, Mar 20, 2018	21.72	21.86	21.72	21.81
1189	NASDAQ	DXJS	Mon, Mar 19, 2018	21.83	21.83	21.41	21.61
1188	NASDAQ	DXJS	Fri, Mar 16, 2018	21.95	22.02	21.93	22.00
1187	NASDAQ	DXJS	Thu, Mar 15, 2018	22.25	22.25	22.05	22.14
1186	NASDAQ	DXJS	Wed, Mar 14, 2018	22.27	22.27	22.05	22.12
1185	NASDAQ	DXJS	Tue, Mar 13, 2018	22.29	22.29	22.04	22.04
1184	NASDAQ	DXJS	Mon, Mar 12, 2018	22.09	22.13	22.01	22.06
1183	NASDAQ	DXJS	Fri, Mar 9, 2018	22.00	22.16	22.00	22.13
1182	NASDAQ	DXJS	Thu, Mar 8, 2018	21.93	22.01	21.88	22.01
1181	NASDAQ	DXJS	Wed, Mar 7, 2018	21.83	21.95	21.76	21.95
1180	NASDAQ	DXJS	Tue, Mar 6, 2018	22.20	22.20	21.99	22.16
1179	NASDAQ	DXJS	Mon, Mar 5, 2018	21.56	21.94	21.54	21.92
1178	NASDAQ	DXJS	Fri, Mar 2, 2018	21.43	21.85	21.24	21.78
1177	NASDAQ	DXJS	Thu, Mar 1, 2018	22.15	22.18	21.51	21.51
1176	NASDAQ	DXJS	Wed, Feb 28, 2018	22.62	22.64	22.33	22.33
1175	NASDAQ	DXJS	Tue, Feb 27, 2018	22.73	22.73	22.51	22.54
1174	NASDAQ	DXJS	Mon, Feb 26, 2018	22.62	22.82	22.57	22.78
1173	NASDAQ	DXJS	Fri, Feb 23, 2018	22.49	22.65	22.40	22.65
1172	NASDAQ	DXJS	Thu, Feb 22, 2018	22.24	22.44	22.21	22.22
1171	NASDAQ	DXJS	Wed, Feb 21, 2018	22.47	22.59	22.30	22.33
1170	NASDAQ	DXJS	Tue, Feb 20, 2018	22.30	22.47	22.29	22.32
1169	NASDAQ	DXJS	Fri, Feb 16, 2018	21.84	22.03	21.84	22.02
1168	NASDAQ	DXJS	Thu, Feb 15, 2018	21.63	21.63	21.39	21.49
1167	NASDAQ	DXJS	Wed, Feb 14, 2018	21.28	21.64	21.23	21.63
1166	NASDAQ	DXJS	Tue, Feb 13, 2018	21.52	21.61	21.36	21.59
1165	NASDAQ	DXJS	Mon, Feb 12, 2018	21.71	22.13	21.71	21.95
1164	NASDAQ	DXJS	Fri, Feb 9, 2018	21.76	21.76	21.00	21.67
1163	NASDAQ	DXJS	Thu, Feb 8, 2018	22.20	22.20	21.46	21.46
1162	NASDAQ	DXJS	Wed, Feb 7, 2018	22.29	22.47	22.19	22.27
1161	NASDAQ	DXJS	Tue, Feb 6, 2018	21.83	22.48	21.69	22.44
1160	NASDAQ	DXJS	Mon, Feb 5, 2018	22.88	23.10	22.11	22.25
1159	NASDAQ	DXJS	Fri, Feb 2, 2018	23.42	23.72	23.37	23.47
1158	NASDAQ	DXJS	Thu, Feb 1, 2018	23.52	23.72	23.29	23.66
1157	NASDAQ	DXJS	Wed, Jan 31, 2018	23.33	23.41	23.26	23.29
1156	NASDAQ	DXJS	Tue, Jan 30, 2018	23.40	23.50	23.29	23.38
1155	NASDAQ	DXJS	Mon, Jan 29, 2018	23.73	23.73	23.64	23.69
1154	NASDAQ	DXJS	Fri, Jan 26, 2018	23.65	23.72	23.57	23.70
1153	NASDAQ	DXJS	Thu, Jan 25, 2018	23.65	23.65	23.46	23.57
1152	NASDAQ	DXJS	Wed, Jan 24, 2018	23.78	23.78	23.56	23.67
1151	NASDAQ	DXJS	Tue, Jan 23, 2018	23.75	23.83	23.72	23.77
1150	NASDAQ	DXJS	Mon, Jan 22, 2018	23.59	23.75	23.59	23.74
1149	NASDAQ	DXJS	Fri, Jan 19, 2018	23.69	23.77	23.59	23.66
1148	NASDAQ	DXJS	Thu, Jan 18, 2018	23.54	23.59	23.44	23.53
1147	NASDAQ	DXJS	Wed, Jan 17, 2018	23.76	23.93	23.59	23.84
1146	NASDAQ	DXJS	Tue, Jan 16, 2018	23.85	23.88	23.48	23.57
1145	NASDAQ	DXJS	Fri, Jan 12, 2018	23.79	23.89	23.78	23.83
1144	NASDAQ	DXJS	Thu, Jan 11, 2018	23.75	23.84	23.63	23.79
1143	NASDAQ	DXJS	Wed, Jan 10, 2018	23.67	23.68	23.57	23.64
1142	NASDAQ	DXJS	Tue, Jan 9, 2018	23.85	23.90	23.71	23.82
1141	NASDAQ	DXJS	Mon, Jan 8, 2018	23.94	23.94	23.81	23.88
1140	NASDAQ	DXJS	Fri, Jan 5, 2018	23.84	23.84	23.71	23.75
1139	NASDAQ	DXJS	Thu, Jan 4, 2018	23.63	23.76	23.63	23.71
1138	NASDAQ	DXJS	Wed, Jan 3, 2018	23.18	23.45	23.18	23.45
1137	NASDAQ	DXJS	Tue, Jan 2, 2018	23.09	23.14	23.03	23.13
1136	NASDAQ	DXJS	Fri, Dec 29, 2017	23.07	23.17	23.02	23.05
1135	NASDAQ	DXJS	Thu, Dec 28, 2017	23.14	23.18	22.93	22.93
1134	NASDAQ	DXJS	Wed, Dec 27, 2017	23.17	23.32	23.08	23.18
1133	NASDAQ	DXJS	Tue, Dec 26, 2017	23.05	23.14	23.01	23.02
1132	NASDAQ	DXJS	Fri, Dec 22, 2017	23.13	23.25	23.08	23.15
1131	NASDAQ	DXJS	Thu, Dec 21, 2017	23.11	23.17	23.08	23.09
1130	NASDAQ	DXJS	Wed, Dec 20, 2017	23.09	23.15	22.93	23.00
1129	NASDAQ	DXJS	Tue, Dec 19, 2017	22.94	22.98	22.81	22.85
1128	NASDAQ	DXJS	Mon, Dec 18, 2017	23.12	23.12	22.94	22.98
1127	NASDAQ	DXJS	Fri, Dec 15, 2017	22.81	22.94	22.78	22.90
1126	NASDAQ	DXJS	Thu, Dec 14, 2017	22.86	22.89	22.64	22.64
1125	NASDAQ	DXJS	Wed, Dec 13, 2017	22.70	22.76	22.54	22.65
1124	NASDAQ	DXJS	Tue, Dec 12, 2017	22.85	22.85	22.72	22.78
1123	NASDAQ	DXJS	Mon, Dec 11, 2017	22.75	22.80	22.57	22.75
1122	NASDAQ	DXJS	Fri, Dec 8, 2017	22.64	22.73	22.62	22.70
1121	NASDAQ	DXJS	Thu, Dec 7, 2017	22.46	22.62	22.46	22.56
1120	NASDAQ	DXJS	Wed, Dec 6, 2017	22.15	22.35	22.15	22.22
1119	NASDAQ	DXJS	Tue, Dec 5, 2017	22.61	22.61	22.37	22.39
1118	NASDAQ	DXJS	Mon, Dec 4, 2017	22.73	22.73	22.18	22.18
1117	NASDAQ	DXJS	Fri, Dec 1, 2017	22.71	22.71	22.15	22.39
1116	NASDAQ	DXJS	Thu, Nov 30, 2017	22.56	22.75	22.49	22.61
1115	NASDAQ	DXJS	Wed, Nov 29, 2017	22.50	22.50	22.32	22.37
1114	NASDAQ	DXJS	Tue, Nov 28, 2017	22.18	22.30	22.18	22.26
1113	NASDAQ	DXJS	Mon, Nov 27, 2017	22.28	22.28	22.09	22.19
1112	NASDAQ	DXJS	Fri, Nov 24, 2017	22.35	22.38	22.24	22.37
1111	NASDAQ	DXJS	Wed, Nov 22, 2017	22.42	22.42	22.10	22.15
1110	NASDAQ	DXJS	Tue, Nov 21, 2017	22.29	22.34	22.25	22.31
1109	NASDAQ	DXJS	Mon, Nov 20, 2017	22.03	22.23	22.02	22.15
1108	NASDAQ	DXJS	Fri, Nov 17, 2017	21.90	22.01	21.75	21.79
1107	NASDAQ	DXJS	Thu, Nov 16, 2017	21.99	22.12	21.95	22.08
1106	NASDAQ	DXJS	Wed, Nov 15, 2017	21.63	21.73	21.50	21.69
1105	NASDAQ	DXJS	Tue, Nov 14, 2017	22.13	22.23	22.05	22.05
1104	NASDAQ	DXJS	Mon, Nov 13, 2017	22.25	22.31	22.10	22.28
1103	NASDAQ	DXJS	Fri, Nov 10, 2017	22.34	22.35	22.24	22.29
1102	NASDAQ	DXJS	Thu, Nov 9, 2017	22.42	22.42	22.11	22.36
1101	NASDAQ	DXJS	Wed, Nov 8, 2017	22.56	22.68	22.56	22.64
1100	NASDAQ	DXJS	Tue, Nov 7, 2017	22.53	22.54	22.45	22.53
1099	NASDAQ	DXJS	Mon, Nov 6, 2017	22.48	22.49	22.37	22.46
1098	NASDAQ	DXJS	Fri, Nov 3, 2017	22.47	22.57	22.41	22.51
1097	NASDAQ	DXJS	Thu, Nov 2, 2017	22.50	22.52	22.31	22.46
1096	NASDAQ	DXJS	Wed, Nov 1, 2017	22.63	22.63	22.43	22.51
1095	NASDAQ	DXJS	Tue, Oct 31, 2017	22.35	22.38	22.21	22.33
1094	NASDAQ	DXJS	Mon, Oct 30, 2017	22.13	22.21	22.04	22.08
1093	NASDAQ	DXJS	Fri, Oct 27, 2017	22.15	22.26	22.15	22.19
1092	NASDAQ	DXJS	Thu, Oct 26, 2017	22.04	22.13	22.03	22.11
1091	NASDAQ	DXJS	Wed, Oct 25, 2017	22.06	22.06	21.83	21.88
1090	NASDAQ	DXJS	Tue, Oct 24, 2017	22.12	22.16	22.04	22.09
1089	NASDAQ	DXJS	Mon, Oct 23, 2017	21.99	21.99	21.76	21.76
1088	NASDAQ	DXJS	Fri, Oct 20, 2017	21.64	21.75	21.62	21.74
1087	NASDAQ	DXJS	Thu, Oct 19, 2017	21.48	21.54	21.38	21.53
1086	NASDAQ	DXJS	Wed, Oct 18, 2017	21.72	21.73	21.66	21.69
1085	NASDAQ	DXJS	Tue, Oct 17, 2017	21.70	21.75	21.65	21.72
1084	NASDAQ	DXJS	Mon, Oct 16, 2017	21.76	21.80	21.70	21.79
1083	NASDAQ	DXJS	Fri, Oct 13, 2017	21.61	21.72	21.61	21.72
1082	NASDAQ	DXJS	Thu, Oct 12, 2017	21.53	21.58	21.49	21.49
1081	NASDAQ	DXJS	Wed, Oct 11, 2017	21.51	21.61	21.47	21.57
1080	NASDAQ	DXJS	Tue, Oct 10, 2017	21.45	21.51	21.42	21.51
1079	NASDAQ	DXJS	Mon, Oct 9, 2017	21.35	21.38	21.28	21.28
1078	NASDAQ	DXJS	Fri, Oct 6, 2017	21.33	21.33	21.24	21.26
1077	NASDAQ	DXJS	Thu, Oct 5, 2017	21.26	21.35	21.26	21.35
1076	NASDAQ	DXJS	Wed, Oct 4, 2017	21.35	21.38	21.33	21.36
1075	NASDAQ	DXJS	Tue, Oct 3, 2017	21.36	21.39	21.31	21.38
1074	NASDAQ	DXJS	Mon, Oct 2, 2017	21.30	21.36	21.26	21.35
1073	NASDAQ	DXJS	Fri, Sep 29, 2017	21.28	21.36	21.21	21.36
1072	NASDAQ	DXJS	Thu, Sep 28, 2017	21.20	21.23	21.13	21.20
1071	NASDAQ	DXJS	Wed, Sep 27, 2017	21.09	21.13	21.04	21.13
1070	NASDAQ	DXJS	Tue, Sep 26, 2017	20.98	21.02	20.97	21.02
1069	NASDAQ	DXJS	Mon, Sep 25, 2017	20.92	20.92	20.79	20.83
1068	NASDAQ	DXJS	Fri, Sep 22, 2017	20.73	20.78	20.71	20.76
1067	NASDAQ	DXJS	Thu, Sep 21, 2017	20.82	20.82	20.73	20.82
1066	NASDAQ	DXJS	Wed, Sep 20, 2017	20.75	20.86	20.73	20.83
1065	NASDAQ	DXJS	Tue, Sep 19, 2017	20.75	20.77	20.73	20.77
1064	NASDAQ	DXJS	Mon, Sep 18, 2017	20.68	20.76	20.68	20.69
1063	NASDAQ	DXJS	Fri, Sep 15, 2017	20.54	20.63	20.54	20.60
1062	NASDAQ	DXJS	Thu, Sep 14, 2017	20.46	20.53	20.44	20.50
1061	NASDAQ	DXJS	Wed, Sep 13, 2017	20.49	20.54	20.48	20.54
1060	NASDAQ	DXJS	Tue, Sep 12, 2017	20.44	20.44	20.38	20.44
1059	NASDAQ	DXJS	Mon, Sep 11, 2017	20.22	20.33	20.22	20.32
1058	NASDAQ	DXJS	Fri, Sep 8, 2017	19.97	20.03	19.97	20.00
1057	NASDAQ	DXJS	Thu, Sep 7, 2017	20.11	20.13	20.04	20.08
1056	NASDAQ	DXJS	Wed, Sep 6, 2017	19.96	20.05	19.92	20.05
1055	NASDAQ	DXJS	Tue, Sep 5, 2017	19.85	19.90	19.68	19.75
1054	NASDAQ	DXJS	Fri, Sep 1, 2017	20.40	20.45	20.38	20.44
1053	NASDAQ	DXJS	Thu, Aug 31, 2017	20.32	20.36	20.29	20.35
1052	NASDAQ	DXJS	Wed, Aug 30, 2017	20.22	20.28	20.19	20.25
1051	NASDAQ	DXJS	Tue, Aug 29, 2017	19.97	20.16	19.97	20.15
1050	NASDAQ	DXJS	Mon, Aug 28, 2017	20.10	20.11	20.07	20.09
1049	NASDAQ	DXJS	Fri, Aug 25, 2017	20.06	20.12	20.01	20.02
1048	NASDAQ	DXJS	Thu, Aug 24, 2017	19.97	20.04	19.94	20.00
1047	NASDAQ	DXJS	Wed, Aug 23, 2017	19.96	19.96	19.91	19.91
1046	NASDAQ	DXJS	Tue, Aug 22, 2017	19.96	20.03	19.96	20.03
1045	NASDAQ	DXJS	Mon, Aug 21, 2017	19.83	19.87	19.79	19.86
1044	NASDAQ	DXJS	Fri, Aug 18, 2017	19.80	19.95	19.74	19.88
1043	NASDAQ	DXJS	Thu, Aug 17, 2017	20.05	20.09	19.81	19.84
1042	NASDAQ	DXJS	Wed, Aug 16, 2017	20.05	20.10	20.00	20.00
1041	NASDAQ	DXJS	Tue, Aug 15, 2017	20.07	20.07	20.00	20.01
1040	NASDAQ	DXJS	Mon, Aug 14, 2017	19.88	19.94	19.87	19.92
1039	NASDAQ	DXJS	Fri, Aug 11, 2017	19.86	19.86	19.76	19.76
1038	NASDAQ	DXJS	Thu, Aug 10, 2017	20.13	20.13	19.85	19.86
1037	NASDAQ	DXJS	Wed, Aug 9, 2017	20.16	20.16	20.08	20.14
1036	NASDAQ	DXJS	Tue, Aug 8, 2017	20.39	20.45	20.33	20.33
1035	NASDAQ	DXJS	Mon, Aug 7, 2017	20.39	20.43	20.38	20.43
1034	NASDAQ	DXJS	Fri, Aug 4, 2017	20.30	20.39	20.30	20.35
1033	NASDAQ	DXJS	Thu, Aug 3, 2017	20.13	20.14	20.11	20.11
1032	NASDAQ	DXJS	Wed, Aug 2, 2017	20.16	20.17	20.10	20.16
1031	NASDAQ	DXJS	Tue, Aug 1, 2017	20.12	20.12	20.05	20.09
1030	NASDAQ	DXJS	Mon, Jul 31, 2017	20.04	20.04	20.02	20.02
1029	NASDAQ	DXJS	Fri, Jul 28, 2017	20.10	20.10	20.00	20.02
1028	NASDAQ	DXJS	Thu, Jul 27, 2017	20.11	20.15	19.95	20.04
1027	NASDAQ	DXJS	Wed, Jul 26, 2017	20.10	20.13	20.03	20.07
1026	NASDAQ	DXJS	Tue, Jul 25, 2017	20.11	20.20	20.05	20.14
1025	NASDAQ	DXJS	Mon, Jul 24, 2017	20.16	20.16	20.05	20.11
1024	NASDAQ	DXJS	Fri, Jul 21, 2017	20.10	20.11	20.03	20.10
1023	NASDAQ	DXJS	Thu, Jul 20, 2017	20.19	20.23	20.08	20.14
1022	NASDAQ	DXJS	Wed, Jul 19, 2017	20.03	20.06	19.99	20.04
1021	NASDAQ	DXJS	Tue, Jul 18, 2017	19.94	19.97	19.87	19.97
1020	NASDAQ	DXJS	Mon, Jul 17, 2017	19.92	20.00	19.88	19.94
1019	NASDAQ	DXJS	Fri, Jul 14, 2017	19.96	19.97	19.90	19.92
1018	NASDAQ	DXJS	Thu, Jul 13, 2017	19.94	20.00	19.94	19.99
1017	NASDAQ	DXJS	Wed, Jul 12, 2017	19.98	20.02	19.97	20.00
1016	NASDAQ	DXJS	Tue, Jul 11, 2017	20.00	20.03	19.96	20.00
1015	NASDAQ	DXJS	Mon, Jul 10, 2017	19.83	19.88	19.83	19.88
1014	NASDAQ	DXJS	Fri, Jul 7, 2017	19.77	19.88	19.77	19.87
1013	NASDAQ	DXJS	Thu, Jul 6, 2017	19.78	19.83	19.76	19.77
1012	NASDAQ	DXJS	Wed, Jul 5, 2017	19.94	19.94	19.80	19.90
1011	NASDAQ	DXJS	Mon, Jul 3, 2017	19.91	20.02	19.91	19.94
1010	NASDAQ	DXJS	Fri, Jun 30, 2017	19.79	19.87	19.77	19.87
1009	NASDAQ	DXJS	Thu, Jun 29, 2017	19.90	19.92	19.55	19.69
1008	NASDAQ	DXJS	Wed, Jun 28, 2017	19.71	19.82	19.67	19.81
1007	NASDAQ	DXJS	Tue, Jun 27, 2017	19.84	19.84	19.76	19.78
1006	NASDAQ	DXJS	Mon, Jun 26, 2017	19.84	19.84	19.78	19.81
1005	NASDAQ	DXJS	Fri, Jun 23, 2017	19.95	19.99	19.93	19.98
1004	NASDAQ	DXJS	Thu, Jun 22, 2017	20.01	20.06	19.98	20.02
1003	NASDAQ	DXJS	Wed, Jun 21, 2017	19.99	20.01	19.95	19.97
1002	NASDAQ	DXJS	Tue, Jun 20, 2017	20.01	20.07	19.99	20.02
1001	NASDAQ	DXJS	Mon, Jun 19, 2017	19.85	19.97	19.85	19.97
1000	NASDAQ	DXJS	Fri, Jun 16, 2017	19.69	19.78	19.65	19.78
999	NASDAQ	DXJS	Thu, Jun 15, 2017	19.61	19.72	19.57	19.70
998	NASDAQ	DXJS	Wed, Jun 14, 2017	19.78	19.78	19.64	19.75
997	NASDAQ	DXJS	Tue, Jun 13, 2017	19.79	19.83	19.76	19.81
996	NASDAQ	DXJS	Mon, Jun 12, 2017	19.60	19.67	19.60	19.65
995	NASDAQ	DXJS	Fri, Jun 9, 2017	19.72	19.79	19.60	19.62
994	NASDAQ	DXJS	Thu, Jun 8, 2017	19.81	19.88	19.79	19.81
993	NASDAQ	DXJS	Wed, Jun 7, 2017	19.75	19.85	19.73	19.84
992	NASDAQ	DXJS	Tue, Jun 6, 2017	19.71	19.75	19.48	19.70
991	NASDAQ	DXJS	Mon, Jun 5, 2017	19.95	19.95	19.87	19.90
990	NASDAQ	DXJS	Fri, Jun 2, 2017	19.91	19.96	19.84	19.95
989	NASDAQ	DXJS	Thu, Jun 1, 2017	19.69	19.74	19.66	19.69
988	NASDAQ	DXJS	Wed, May 31, 2017	19.41	19.43	19.34	19.34
987	NASDAQ	DXJS	Tue, May 30, 2017	19.38	19.42	19.36	19.36
986	NASDAQ	DXJS	Fri, May 26, 2017	19.39	19.43	19.33	19.39
985	NASDAQ	DXJS	Thu, May 25, 2017	19.53	19.57	19.53	19.55
984	NASDAQ	DXJS	Wed, May 24, 2017	19.54	19.55	19.49	19.53
983	NASDAQ	DXJS	Tue, May 23, 2017	19.53	19.57	19.43	19.57
982	NASDAQ	DXJS	Mon, May 22, 2017	19.45	19.45	19.37	19.42
981	NASDAQ	DXJS	Fri, May 19, 2017	19.36	19.47	19.36	19.43
980	NASDAQ	DXJS	Thu, May 18, 2017	19.11	19.38	19.11	19.30
979	NASDAQ	DXJS	Wed, May 17, 2017	19.38	19.38	19.13	19.16
978	NASDAQ	DXJS	Tue, May 16, 2017	19.68	19.70	19.51	19.55
977	NASDAQ	DXJS	Mon, May 15, 2017	19.57	19.66	19.57	19.66
976	NASDAQ	DXJS	Fri, May 12, 2017	19.56	19.61	19.55	19.58
975	NASDAQ	DXJS	Thu, May 11, 2017	19.71	19.71	19.57	19.64
974	NASDAQ	DXJS	Wed, May 10, 2017	19.75	19.77	19.30	19.75
973	NASDAQ	DXJS	Tue, May 9, 2017	19.80	19.87	19.75	19.76
972	NASDAQ	DXJS	Mon, May 8, 2017	19.73	19.74	19.66	19.74
971	NASDAQ	DXJS	Fri, May 5, 2017	19.50	19.57	19.49	19.56
970	NASDAQ	DXJS	Thu, May 4, 2017	19.41	19.45	19.34	19.44
969	NASDAQ	DXJS	Wed, May 3, 2017	19.31	19.42	19.29	19.42
968	NASDAQ	DXJS	Tue, May 2, 2017	19.26	19.33	19.25	19.28
967	NASDAQ	DXJS	Mon, May 1, 2017	19.20	19.23	19.10	19.19
966	NASDAQ	DXJS	Fri, Apr 28, 2017	19.12	19.12	19.02	19.06
965	NASDAQ	DXJS	Thu, Apr 27, 2017	19.02	19.08	18.96	19.00
964	NASDAQ	DXJS	Wed, Apr 26, 2017	19.00	19.03	18.89	18.91
963	NASDAQ	DXJS	Tue, Apr 25, 2017	18.84	18.87	18.78	18.81
962	NASDAQ	DXJS	Mon, Apr 24, 2017	18.52	18.55	18.45	18.53
961	NASDAQ	DXJS	Fri, Apr 21, 2017	18.26	18.28	18.21	18.26
960	NASDAQ	DXJS	Thu, Apr 20, 2017	18.14	18.22	18.14	18.22
959	NASDAQ	DXJS	Wed, Apr 19, 2017	18.05	18.10	17.95	17.99
958	NASDAQ	DXJS	Tue, Apr 18, 2017	17.93	17.97	17.82	17.90
957	NASDAQ	DXJS	Mon, Apr 17, 2017	17.79	17.99	17.79	17.91
956	NASDAQ	DXJS	Thu, Apr 13, 2017	17.85	17.90	17.79	17.80
955	NASDAQ	DXJS	Wed, Apr 12, 2017	18.03	18.03	17.94	17.96
954	NASDAQ	DXJS	Tue, Apr 11, 2017	18.19	18.19	18.08	18.12
953	NASDAQ	DXJS	Mon, Apr 10, 2017	18.35	18.39	18.29	18.29
952	NASDAQ	DXJS	Fri, Apr 7, 2017	18.30	18.40	18.26	18.37
951	NASDAQ	DXJS	Thu, Apr 6, 2017	18.25	18.26	18.13	18.19
950	NASDAQ	DXJS	Wed, Apr 5, 2017	18.53	18.58	18.36	18.37
949	NASDAQ	DXJS	Tue, Apr 4, 2017	18.57	18.59	18.47	18.59
948	NASDAQ	DXJS	Mon, Apr 3, 2017	18.69	18.75	18.65	18.71
947	NASDAQ	DXJS	Fri, Mar 31, 2017	18.76	18.76	18.67	18.75
946	NASDAQ	DXJS	Thu, Mar 30, 2017	18.94	19.00	18.90	19.00
945	NASDAQ	DXJS	Wed, Mar 29, 2017	19.02	19.02	18.99	19.00
944	NASDAQ	DXJS	Tue, Mar 28, 2017	18.92	19.14	18.91	19.10
943	NASDAQ	DXJS	Mon, Mar 27, 2017	18.61	18.82	18.54	18.80
942	NASDAQ	DXJS	Fri, Mar 24, 2017	18.95	18.96	18.83	18.92
941	NASDAQ	DXJS	Thu, Mar 23, 2017	18.70	18.82	18.61	18.74
940	NASDAQ	DXJS	Wed, Mar 22, 2017	18.80	18.83	18.70	18.83
939	NASDAQ	DXJS	Tue, Mar 21, 2017	19.19	19.22	18.91	18.91
938	NASDAQ	DXJS	Mon, Mar 20, 2017	19.21	19.24	19.13	19.16
937	NASDAQ	DXJS	Fri, Mar 17, 2017	19.24	19.24	19.15	19.17
936	NASDAQ	DXJS	Thu, Mar 16, 2017	19.30	19.30	19.14	19.15
935	NASDAQ	DXJS	Wed, Mar 15, 2017	19.23	19.25	19.10	19.10
934	NASDAQ	DXJS	Tue, Mar 14, 2017	19.31	19.31	19.23	19.26
933	NASDAQ	DXJS	Mon, Mar 13, 2017	19.37	19.39	19.33	19.38
932	NASDAQ	DXJS	Fri, Mar 10, 2017	19.37	19.38	19.29	19.30
931	NASDAQ	DXJS	Thu, Mar 9, 2017	19.20	19.27	19.20	19.27
930	NASDAQ	DXJS	Wed, Mar 8, 2017	19.20	19.22	19.09	19.11
929	NASDAQ	DXJS	Tue, Mar 7, 2017	19.14	19.16	19.11	19.13
928	NASDAQ	DXJS	Mon, Mar 6, 2017	19.08	19.12	19.07	19.09
927	NASDAQ	DXJS	Fri, Mar 3, 2017	19.18	19.20	19.04	19.06
926	NASDAQ	DXJS	Thu, Mar 2, 2017	19.25	19.26	19.12	19.12
925	NASDAQ	DXJS	Wed, Mar 1, 2017	19.12	19.25	19.12	19.21
924	NASDAQ	DXJS	Tue, Feb 28, 2017	18.85	18.87	18.77	18.85
923	NASDAQ	DXJS	Mon, Feb 27, 2017	18.69	18.86	18.69	18.86
922	NASDAQ	DXJS	Fri, Feb 24, 2017	18.80	18.83	18.74	18.79
921	NASDAQ	DXJS	Thu, Feb 23, 2017	19.01	19.01	18.88	18.94
920	NASDAQ	DXJS	Wed, Feb 22, 2017	18.99	19.05	18.95	19.02
919	NASDAQ	DXJS	Tue, Feb 21, 2017	19.01	19.09	19.01	19.09
918	NASDAQ	DXJS	Fri, Feb 17, 2017	18.67	18.84	18.66	18.80
917	NASDAQ	DXJS	Thu, Feb 16, 2017	18.87	18.89	18.79	18.84
916	NASDAQ	DXJS	Wed, Feb 15, 2017	18.96	18.99	18.87	18.95
915	NASDAQ	DXJS	Tue, Feb 14, 2017	18.76	18.96	18.76	18.95
914	NASDAQ	DXJS	Mon, Feb 13, 2017	18.77	18.88	18.77	18.82
913	NASDAQ	DXJS	Fri, Feb 10, 2017	18.70	18.70	18.58	18.66
912	NASDAQ	DXJS	Thu, Feb 9, 2017	18.29	18.52	18.27	18.50
911	NASDAQ	DXJS	Wed, Feb 8, 2017	18.27	18.29	18.23	18.29
910	NASDAQ	DXJS	Tue, Feb 7, 2017	18.27	18.29	18.19	18.24
909	NASDAQ	DXJS	Mon, Feb 6, 2017	18.27	18.29	18.15	18.20
908	NASDAQ	DXJS	Fri, Feb 3, 2017	18.31	18.45	18.31	18.42
907	NASDAQ	DXJS	Thu, Feb 2, 2017	18.24	18.28	18.09	18.27
906	NASDAQ	DXJS	Wed, Feb 1, 2017	18.51	18.55	18.42	18.42
905	NASDAQ	DXJS	Tue, Jan 31, 2017	18.23	18.26	18.10	18.20
904	NASDAQ	DXJS	Mon, Jan 30, 2017	18.47	18.47	18.27	18.35
903	NASDAQ	DXJS	Fri, Jan 27, 2017	18.55	18.58	18.52	18.52
902	NASDAQ	DXJS	Thu, Jan 26, 2017	18.66	18.70	18.58	18.60
901	NASDAQ	DXJS	Wed, Jan 25, 2017	18.42	18.49	18.35	18.42
900	NASDAQ	DXJS	Tue, Jan 24, 2017	18.14	18.35	18.12	18.33
899	NASDAQ	DXJS	Mon, Jan 23, 2017	18.22	18.22	18.05	18.19
898	NASDAQ	DXJS	Fri, Jan 20, 2017	18.37	18.48	18.27	18.30
897	NASDAQ	DXJS	Thu, Jan 19, 2017	18.29	18.36	18.21	18.28
896	NASDAQ	DXJS	Wed, Jan 18, 2017	18.01	18.16	18.01	18.16
895	NASDAQ	DXJS	Tue, Jan 17, 2017	18.05	18.07	17.91	17.95
894	NASDAQ	DXJS	Fri, Jan 13, 2017	18.50	18.59	18.49	18.55
893	NASDAQ	DXJS	Thu, Jan 12, 2017	18.44	18.47	18.26	18.46
892	NASDAQ	DXJS	Wed, Jan 11, 2017	18.61	18.73	18.44	18.61
891	NASDAQ	DXJS	Tue, Jan 10, 2017	18.58	18.62	18.55	18.55
890	NASDAQ	DXJS	Mon, Jan 9, 2017	18.67	18.67	18.58	18.63
889	NASDAQ	DXJS	Fri, Jan 6, 2017	18.70	18.77	18.64	18.75
888	NASDAQ	DXJS	Thu, Jan 5, 2017	18.63	18.72	18.53	18.59
887	NASDAQ	DXJS	Wed, Jan 4, 2017	18.67	18.78	18.63	18.77
886	NASDAQ	DXJS	Tue, Jan 3, 2017	18.39	18.47	18.27	18.38
885	NASDAQ	DXJS	Fri, Dec 30, 2016	18.14	18.20	18.08	18.10
884	NASDAQ	DXJS	Thu, Dec 29, 2016	18.14	18.14	18.00	18.02
883	NASDAQ	DXJS	Wed, Dec 28, 2016	18.41	18.41	18.31	18.31
882	NASDAQ	DXJS	Tue, Dec 27, 2016	18.29	18.32	18.25	18.28
881	NASDAQ	DXJS	Fri, Dec 23, 2016	18.33	18.34	18.27	18.34
880	NASDAQ	DXJS	Thu, Dec 22, 2016	18.43	18.43	18.36	18.38
879	NASDAQ	DXJS	Wed, Dec 21, 2016	18.39	18.46	18.34	18.41
878	NASDAQ	DXJS	Tue, Dec 20, 2016	18.54	18.64	18.54	18.57
877	NASDAQ	DXJS	Mon, Dec 19, 2016	18.40	18.52	18.40	18.45
876	NASDAQ	DXJS	Fri, Dec 16, 2016	18.49	18.56	18.40	18.43
875	NASDAQ	DXJS	Thu, Dec 15, 2016	18.45	18.58	18.45	18.51
874	NASDAQ	DXJS	Wed, Dec 14, 2016	18.24	18.43	18.16	18.37
873	NASDAQ	DXJS	Tue, Dec 13, 2016	18.38	18.42	18.30	18.38
872	NASDAQ	DXJS	Mon, Dec 12, 2016	18.26	18.29	18.13	18.15
871	NASDAQ	DXJS	Fri, Dec 9, 2016	18.32	18.40	18.30	18.40
870	NASDAQ	DXJS	Thu, Dec 8, 2016	18.19	18.28	18.18	18.20
869	NASDAQ	DXJS	Wed, Dec 7, 2016	17.89	18.05	17.86	18.02
868	NASDAQ	DXJS	Tue, Dec 6, 2016	17.70	17.79	17.66	17.78
867	NASDAQ	DXJS	Mon, Dec 5, 2016	17.59	17.71	17.58	17.60
866	NASDAQ	DXJS	Fri, Dec 2, 2016	17.53	17.59	17.52	17.54
865	NASDAQ	DXJS	Thu, Dec 1, 2016	17.71	17.71	17.52	17.53
864	NASDAQ	DXJS	Wed, Nov 30, 2016	17.62	17.76	17.62	17.74
863	NASDAQ	DXJS	Tue, Nov 29, 2016	17.49	17.52	17.44	17.48
862	NASDAQ	DXJS	Mon, Nov 28, 2016	17.45	17.45	17.36	17.38
861	NASDAQ	DXJS	Fri, Nov 25, 2016	17.32	17.39	17.32	17.35
860	NASDAQ	DXJS	Wed, Nov 23, 2016	17.42	17.57	17.38	17.52
859	NASDAQ	DXJS	Tue, Nov 22, 2016	17.31	17.36	17.28	17.36
858	NASDAQ	DXJS	Mon, Nov 21, 2016	17.17	17.24	17.15	17.24
857	NASDAQ	DXJS	Fri, Nov 18, 2016	17.07	17.10	17.04	17.10
856	NASDAQ	DXJS	Thu, Nov 17, 2016	16.89	17.11	16.89	17.11
855	NASDAQ	DXJS	Wed, Nov 16, 2016	16.79	16.86	16.77	16.78
854	NASDAQ	DXJS	Tue, Nov 15, 2016	16.71	16.85	16.68	16.79
853	NASDAQ	DXJS	Mon, Nov 14, 2016	16.68	16.74	16.61	16.70
852	NASDAQ	DXJS	Fri, Nov 11, 2016	16.42	16.45	16.35	16.45
851	NASDAQ	DXJS	Thu, Nov 10, 2016	16.63	16.71	16.47	16.62
850	NASDAQ	DXJS	Wed, Nov 9, 2016	16.14	16.55	16.14	16.47
849	NASDAQ	DXJS	Tue, Nov 8, 2016	16.36	16.54	16.35	16.46
848	NASDAQ	DXJS	Mon, Nov 7, 2016	16.41	16.46	16.39	16.46
847	NASDAQ	DXJS	Fri, Nov 4, 2016	16.18	16.21	16.10	16.14
846	NASDAQ	DXJS	Thu, Nov 3, 2016	16.16	16.19	16.11	16.11
845	NASDAQ	DXJS	Wed, Nov 2, 2016	16.23	16.23	16.12	16.17
844	NASDAQ	DXJS	Tue, Nov 1, 2016	16.50	16.54	16.31	16.37
843	NASDAQ	DXJS	Mon, Oct 31, 2016	16.49	16.55	16.49	16.53
842	NASDAQ	DXJS	Fri, Oct 28, 2016	16.56	16.60	16.47	16.52
841	NASDAQ	DXJS	Thu, Oct 27, 2016	16.43	16.54	16.43	16.47
840	NASDAQ	DXJS	Wed, Oct 26, 2016	16.33	16.40	16.31	16.36
839	NASDAQ	DXJS	Tue, Oct 25, 2016	16.34	16.36	16.30	16.35
838	NASDAQ	DXJS	Mon, Oct 24, 2016	16.31	16.36	16.30	16.31
837	NASDAQ	DXJS	Fri, Oct 21, 2016	16.20	16.26	16.19	16.26
836	NASDAQ	DXJS	Thu, Oct 20, 2016	16.14	16.23	16.14	16.23
835	NASDAQ	DXJS	Wed, Oct 19, 2016	16.04	16.08	16.04	16.05
834	NASDAQ	DXJS	Tue, Oct 18, 2016	16.03	16.06	16.00	16.01
833	NASDAQ	DXJS	Mon, Oct 17, 2016	15.92	15.92	15.86	15.88
832	NASDAQ	DXJS	Fri, Oct 14, 2016	15.91	15.94	15.82	15.86
831	NASDAQ	DXJS	Thu, Oct 13, 2016	15.70	15.79	15.70	15.79
830	NASDAQ	DXJS	Wed, Oct 12, 2016	15.80	15.87	15.79	15.85
829	NASDAQ	DXJS	Tue, Oct 11, 2016	15.87	15.87	15.70	15.74
828	NASDAQ	DXJS	Mon, Oct 10, 2016	15.94	15.94	15.92	15.92
827	NASDAQ	DXJS	Fri, Oct 7, 2016	15.80	15.81	15.77	15.80
826	NASDAQ	DXJS	Thu, Oct 6, 2016	15.90	15.95	15.90	15.95
825	NASDAQ	DXJS	Wed, Oct 5, 2016	15.94	15.98	15.90	15.98
824	NASDAQ	DXJS	Tue, Oct 4, 2016	15.78	15.84	15.71	15.72
823	NASDAQ	DXJS	Mon, Oct 3, 2016	15.58	15.58	15.54	15.57
822	NASDAQ	DXJS	Fri, Sep 30, 2016	15.52	15.57	15.50	15.57
821	NASDAQ	DXJS	Thu, Sep 29, 2016	15.71	15.74	15.54	15.62
820	NASDAQ	DXJS	Wed, Sep 28, 2016	15.61	15.67	15.56	15.67
819	NASDAQ	DXJS	Tue, Sep 27, 2016	15.52	15.59	15.52	15.58
818	NASDAQ	DXJS	Mon, Sep 26, 2016	15.34	15.38	15.32	15.35
817	NASDAQ	DXJS	Fri, Sep 23, 2016	15.60	15.60	15.58	15.58
816	NASDAQ	DXJS	Thu, Sep 22, 2016	15.65	15.69	15.62	15.68
815	NASDAQ	DXJS	Wed, Sep 21, 2016	15.49	15.49	15.29	15.46
814	NASDAQ	DXJS	Tue, Sep 20, 2016	15.17	15.19	15.14	15.15
813	NASDAQ	DXJS	Mon, Sep 19, 2016	15.06	15.07	15.01	15.02
812	NASDAQ	DXJS	Fri, Sep 16, 2016	15.04	15.05	15.01	15.01
811	NASDAQ	DXJS	Thu, Sep 15, 2016	15.02	15.07	15.01	15.07
810	NASDAQ	DXJS	Wed, Sep 14, 2016	15.06	15.06	14.96	14.98
809	NASDAQ	DXJS	Tue, Sep 13, 2016	15.15	15.15	15.01	15.12
808	NASDAQ	DXJS	Mon, Sep 12, 2016	15.13	15.25	15.06	15.25
807	NASDAQ	DXJS	Fri, Sep 9, 2016	15.37	15.38	15.24	15.24
806	NASDAQ	DXJS	Thu, Sep 8, 2016	15.32	15.42	15.32	15.42
805	NASDAQ	DXJS	Wed, Sep 7, 2016	15.38	15.39	15.33	15.34
804	NASDAQ	DXJS	Tue, Sep 6, 2016	15.38	15.38	15.26	15.27
803	NASDAQ	DXJS	Fri, Sep 2, 2016	15.27	15.36	15.27	15.33
802	NASDAQ	DXJS	Thu, Sep 1, 2016	15.26	15.26	15.17	15.22
801	NASDAQ	DXJS	Wed, Aug 31, 2016	15.10	15.13	15.03	15.13
800	NASDAQ	DXJS	Tue, Aug 30, 2016	14.95	15.04	14.95	15.02
799	NASDAQ	DXJS	Mon, Aug 29, 2016	14.86	14.89	14.82	14.83
798	NASDAQ	DXJS	Fri, Aug 26, 2016	14.68	14.84	14.68	14.83
797	NASDAQ	DXJS	Thu, Aug 25, 2016	14.73	14.73	14.69	14.69
796	NASDAQ	DXJS	Wed, Aug 24, 2016	14.73	14.76	14.73	14.75
795	NASDAQ	DXJS	Tue, Aug 23, 2016	14.68	14.70	14.68	14.70
794	NASDAQ	DXJS	Mon, Aug 22, 2016	14.70	14.74	14.69	14.73
793	NASDAQ	DXJS	Fri, Aug 19, 2016	14.55	14.61	14.52	14.61
792	NASDAQ	DXJS	Thu, Aug 18, 2016	14.63	14.66	14.60	14.62
791	NASDAQ	DXJS	Wed, Aug 17, 2016	14.70	14.70	14.59	14.68
790	NASDAQ	DXJS	Tue, Aug 16, 2016	14.70	14.72	14.64	14.64
789	NASDAQ	DXJS	Mon, Aug 15, 2016	14.90	14.93	14.88	14.93
788	NASDAQ	DXJS	Fri, Aug 12, 2016	14.88	14.90	14.87	14.87
787	NASDAQ	DXJS	Thu, Aug 11, 2016	14.87	15.00	14.85	15.00
786	NASDAQ	DXJS	Wed, Aug 10, 2016	14.88	14.88	14.81	14.83
785	NASDAQ	DXJS	Tue, Aug 9, 2016	14.90	14.91	14.86	14.88
784	NASDAQ	DXJS	Mon, Aug 8, 2016	14.88	14.91	14.85	14.85
783	NASDAQ	DXJS	Fri, Aug 5, 2016	14.72	14.74	14.71	14.72
782	NASDAQ	DXJS	Thu, Aug 4, 2016	14.58	14.63	14.57	14.63
781	NASDAQ	DXJS	Wed, Aug 3, 2016	14.39	14.48	14.37	14.44
780	NASDAQ	DXJS	Tue, Aug 2, 2016	14.59	14.59	14.41	14.52
779	NASDAQ	DXJS	Mon, Aug 1, 2016	14.98	14.98	14.90	14.90
778	NASDAQ	DXJS	Fri, Jul 29, 2016	15.10	15.10	14.94	14.96
777	NASDAQ	DXJS	Thu, Jul 28, 2016	15.01	15.14	14.95	15.10
776	NASDAQ	DXJS	Wed, Jul 27, 2016	15.21	15.23	15.06	15.09
775	NASDAQ	DXJS	Tue, Jul 26, 2016	14.94	14.99	14.93	14.94
774	NASDAQ	DXJS	Mon, Jul 25, 2016	15.16	15.16	15.04	15.06
773	NASDAQ	DXJS	Fri, Jul 22, 2016	15.05	15.13	15.05	15.09
772	NASDAQ	DXJS	Thu, Jul 21, 2016	15.10	15.10	14.94	15.00
771	NASDAQ	DXJS	Wed, Jul 20, 2016	15.23	15.23	15.18	15.22
770	NASDAQ	DXJS	Tue, Jul 19, 2016	15.17	15.17	14.99	15.04
769	NASDAQ	DXJS	Mon, Jul 18, 2016	14.97	15.17	14.97	15.04
768	NASDAQ	DXJS	Fri, Jul 15, 2016	15.03	15.04	14.93	14.98
767	NASDAQ	DXJS	Thu, Jul 14, 2016	15.09	15.09	14.99	15.03
766	NASDAQ	DXJS	Wed, Jul 13, 2016	14.97	14.97	14.81	14.89
765	NASDAQ	DXJS	Tue, Jul 12, 2016	14.92	15.06	14.92	15.03
764	NASDAQ	DXJS	Mon, Jul 11, 2016	14.51	14.70	14.49	14.65
763	NASDAQ	DXJS	Fri, Jul 8, 2016	13.88	14.00	13.88	13.98
762	NASDAQ	DXJS	Thu, Jul 7, 2016	13.98	14.02	13.88	13.92
761	NASDAQ	DXJS	Wed, Jul 6, 2016	13.93	14.03	13.87	14.03
760	NASDAQ	DXJS	Tue, Jul 5, 2016	14.07	14.09	14.00	14.08
759	NASDAQ	DXJS	Fri, Jul 1, 2016	14.18	14.24	14.18	14.22
758	NASDAQ	DXJS	Thu, Jun 30, 2016	14.13	14.26	14.13	14.23
757	NASDAQ	DXJS	Wed, Jun 29, 2016	14.26	14.31	14.24	14.27
756	NASDAQ	DXJS	Tue, Jun 28, 2016	14.20	14.20	14.01	14.16
755	NASDAQ	DXJS	Mon, Jun 27, 2016	13.87	13.87	13.63	13.79
754	NASDAQ	DXJS	Fri, Jun 24, 2016	13.76	14.01	13.76	13.83
753	NASDAQ	DXJS	Thu, Jun 23, 2016	14.83	14.95	14.80	14.87
752	NASDAQ	DXJS	Wed, Jun 22, 2016	14.56	14.64	14.39	14.39
751	NASDAQ	DXJS	Tue, Jun 21, 2016	14.70	14.78	14.65	14.78
750	NASDAQ	DXJS	Mon, Jun 20, 2016	14.63	14.68	14.52	14.58
749	NASDAQ	DXJS	Fri, Jun 17, 2016	14.50	14.50	14.29	14.43
748	NASDAQ	DXJS	Thu, Jun 16, 2016	14.32	14.49	14.20	14.46
747	NASDAQ	DXJS	Wed, Jun 15, 2016	14.82	14.87	14.76	14.87
746	NASDAQ	DXJS	Tue, Jun 14, 2016	14.70	14.75	14.60	14.72
745	NASDAQ	DXJS	Mon, Jun 13, 2016	14.87	14.99	14.80	14.86
744	NASDAQ	DXJS	Fri, Jun 10, 2016	15.25	15.27	15.13	15.20
743	NASDAQ	DXJS	Thu, Jun 9, 2016	15.45	15.56	15.39	15.50
742	NASDAQ	DXJS	Wed, Jun 8, 2016	15.65	15.65	15.56	15.56
741	NASDAQ	DXJS	Tue, Jun 7, 2016	15.58	15.65	15.58	15.60
740	NASDAQ	DXJS	Mon, Jun 6, 2016	15.46	15.61	15.46	15.57
739	NASDAQ	DXJS	Fri, Jun 3, 2016	15.40	15.45	15.24	15.27
738	NASDAQ	DXJS	Thu, Jun 2, 2016	15.43	15.50	15.41	15.50
737	NASDAQ	DXJS	Wed, Jun 1, 2016	15.66	15.69	15.62	15.64
736	NASDAQ	DXJS	Tue, May 31, 2016	15.85	15.87	15.72	15.75
735	NASDAQ	DXJS	Fri, May 27, 2016	15.60	15.67	15.56	15.62
734	NASDAQ	DXJS	Thu, May 26, 2016	15.65	15.65	15.54	15.61
733	NASDAQ	DXJS	Wed, May 25, 2016	15.66	15.78	15.66	15.75
732	NASDAQ	DXJS	Tue, May 24, 2016	15.56	15.72	15.56	15.67
731	NASDAQ	DXJS	Mon, May 23, 2016	15.50	15.50	15.41	15.41
730	NASDAQ	DXJS	Fri, May 20, 2016	15.55	15.66	15.55	15.55
729	NASDAQ	DXJS	Thu, May 19, 2016	15.35	15.44	15.33	15.44
728	NASDAQ	DXJS	Wed, May 18, 2016	15.41	15.57	15.40	15.52
727	NASDAQ	DXJS	Tue, May 17, 2016	15.40	15.40	15.30	15.32
726	NASDAQ	DXJS	Mon, May 16, 2016	15.33	15.39	15.27	15.39
725	NASDAQ	DXJS	Fri, May 13, 2016	15.35	15.40	15.22	15.25
724	NASDAQ	DXJS	Thu, May 12, 2016	15.46	15.48	15.39	15.48
723	NASDAQ	DXJS	Wed, May 11, 2016	15.47	15.47	15.25	15.31
722	NASDAQ	DXJS	Tue, May 10, 2016	15.49	15.66	15.45	15.60
721	NASDAQ	DXJS	Mon, May 9, 2016	15.16	15.23	15.03	15.03
720	NASDAQ	DXJS	Fri, May 6, 2016	14.88	15.00	14.79	14.96
719	NASDAQ	DXJS	Thu, May 5, 2016	14.80	14.87	14.77	14.77
718	NASDAQ	DXJS	Wed, May 4, 2016	14.69	14.78	14.65	14.77
717	NASDAQ	DXJS	Tue, May 3, 2016	14.71	14.77	14.65	14.73
716	NASDAQ	DXJS	Mon, May 2, 2016	14.91	15.01	14.89	14.89
715	NASDAQ	DXJS	Fri, Apr 29, 2016	14.89	14.89	14.61	14.62
714	NASDAQ	DXJS	Thu, Apr 28, 2016	15.40	15.40	14.89	14.94
713	NASDAQ	DXJS	Wed, Apr 27, 2016	15.86	16.04	15.86	16.04
712	NASDAQ	DXJS	Tue, Apr 26, 2016	15.72	15.90	15.72	15.83
711	NASDAQ	DXJS	Mon, Apr 25, 2016	15.95	15.95	15.75	15.79
710	NASDAQ	DXJS	Fri, Apr 22, 2016	16.01	16.06	16.00	16.06
709	NASDAQ	DXJS	Thu, Apr 21, 2016	15.87	15.87	15.73	15.76
708	NASDAQ	DXJS	Wed, Apr 20, 2016	15.82	16.06	15.82	16.02
707	NASDAQ	DXJS	Tue, Apr 19, 2016	15.84	15.88	15.77	15.82
706	NASDAQ	DXJS	Mon, Apr 18, 2016	15.42	15.67	15.42	15.62
705	NASDAQ	DXJS	Fri, Apr 15, 2016	15.43	15.43	15.32	15.34
704	NASDAQ	DXJS	Thu, Apr 14, 2016	15.55	15.62	15.54	15.62
703	NASDAQ	DXJS	Wed, Apr 13, 2016	15.51	15.62	15.39	15.62
702	NASDAQ	DXJS	Tue, Apr 12, 2016	15.06	15.23	15.06	15.22
701	NASDAQ	DXJS	Mon, Apr 11, 2016	14.95	14.95	14.79	14.79
700	NASDAQ	DXJS	Fri, Apr 8, 2016	14.95	15.08	14.85	14.89
699	NASDAQ	DXJS	Thu, Apr 7, 2016	14.55	14.67	14.43	14.51
698	NASDAQ	DXJS	Wed, Apr 6, 2016	14.64	14.76	14.57	14.75
697	NASDAQ	DXJS	Tue, Apr 5, 2016	15.09	15.09	15.09	14.66
696	NASDAQ	DXJS	Mon, Apr 4, 2016	15.16	15.21	15.07	15.09
695	NASDAQ	DXJS	Fri, Apr 1, 2016	15.15	15.25	15.05	15.14
694	NASDAQ	DXJS	Thu, Mar 31, 2016	15.62	15.62	15.57	15.64
693	NASDAQ	DXJS	Wed, Mar 30, 2016	15.90	15.96	15.84	15.87
692	NASDAQ	DXJS	Tue, Mar 29, 2016	15.72	15.78	15.69	15.80
691	NASDAQ	DXJS	Mon, Mar 28, 2016	15.71	15.73	15.70	15.70
690	NASDAQ	DXJS	Thu, Mar 24, 2016	15.45	15.49	15.40	15.53
689	NASDAQ	DXJS	Wed, Mar 23, 2016	15.55	15.63	15.50	15.59
688	NASDAQ	DXJS	Tue, Mar 22, 2016	15.55	15.69	15.55	15.66
687	NASDAQ	DXJS	Mon, Mar 21, 2016	15.50	15.55	15.34	15.54
686	NASDAQ	DXJS	Fri, Mar 18, 2016	15.33	15.44	15.30	15.44
685	NASDAQ	DXJS	Thu, Mar 17, 2016	15.36	15.41	15.21	15.32
684	NASDAQ	DXJS	Wed, Mar 16, 2016	15.42	15.55	15.35	15.50
683	NASDAQ	DXJS	Tue, Mar 15, 2016	15.60	15.60	15.60	15.42
682	NASDAQ	DXJS	Mon, Mar 14, 2016	15.55	15.66	15.54	15.59
681	NASDAQ	DXJS	Fri, Mar 11, 2016	15.17	15.17	15.17	15.54
680	NASDAQ	DXJS	Thu, Mar 10, 2016	15.06	15.06	15.06	15.17
679	NASDAQ	DXJS	Wed, Mar 9, 2016	15.06	15.09	15.02	15.10
678	NASDAQ	DXJS	Tue, Mar 8, 2016	15.19	15.19	15.13	15.26
677	NASDAQ	DXJS	Mon, Mar 7, 2016	15.31	15.36	15.21	15.26
676	NASDAQ	DXJS	Fri, Mar 4, 2016	15.42	15.42	15.38	15.48
675	NASDAQ	DXJS	Thu, Mar 3, 2016	15.14	15.14	15.14	15.14
674	NASDAQ	DXJS	Wed, Mar 2, 2016	15.14	15.20	15.08	15.18
673	NASDAQ	DXJS	Tue, Mar 1, 2016	14.87	15.06	14.87	14.69
672	NASDAQ	DXJS	Mon, Feb 29, 2016	14.89	14.94	14.69	14.78
671	NASDAQ	DXJS	Fri, Feb 26, 2016	15.08	15.11	14.96	15.00
670	NASDAQ	DXJS	Thu, Feb 25, 2016	14.80	14.93	14.71	14.93
669	NASDAQ	DXJS	Wed, Feb 24, 2016	14.28	14.56	14.15	14.56
668	NASDAQ	DXJS	Tue, Feb 23, 2016	14.52	14.52	14.29	14.31
667	NASDAQ	DXJS	Mon, Feb 22, 2016	14.73	14.83	14.63	14.72
666	NASDAQ	DXJS	Fri, Feb 19, 2016	14.38	14.44	14.28	14.35
665	NASDAQ	DXJS	Thu, Feb 18, 2016	14.88	14.88	14.50	14.55
664	NASDAQ	DXJS	Wed, Feb 17, 2016	14.68	14.78	14.58	14.72
663	NASDAQ	DXJS	Tue, Feb 16, 2016	14.45	14.48	14.31	14.48
662	NASDAQ	DXJS	Fri, Feb 12, 2016	13.91	14.19	13.68	14.19
661	NASDAQ	DXJS	Thu, Feb 11, 2016	13.98	14.07	13.75	13.90
660	NASDAQ	DXJS	Wed, Feb 10, 2016	14.71	14.86	14.30	14.43
659	NASDAQ	DXJS	Tue, Feb 9, 2016	14.68	14.95	14.59	14.85
658	NASDAQ	DXJS	Mon, Feb 8, 2016	15.33	15.33	14.99	15.12
657	NASDAQ	DXJS	Fri, Feb 5, 2016	15.50	15.62	15.23	15.30
656	NASDAQ	DXJS	Thu, Feb 4, 2016	15.58	15.70	15.38	15.48
655	NASDAQ	DXJS	Wed, Feb 3, 2016	16.01	16.01	15.49	15.74
654	NASDAQ	DXJS	Tue, Feb 2, 2016	16.40	16.42	16.05	16.12
653	NASDAQ	DXJS	Mon, Feb 1, 2016	16.44	16.50	16.34	16.48
652	NASDAQ	DXJS	Fri, Jan 29, 2016	16.30	16.61	16.30	16.50
651	NASDAQ	DXJS	Thu, Jan 28, 2016	16.03	16.04	15.81	15.95
650	NASDAQ	DXJS	Wed, Jan 27, 2016	15.81	16.08	15.70	15.76
649	NASDAQ	DXJS	Tue, Jan 26, 2016	15.66	15.78	15.56	15.77
648	NASDAQ	DXJS	Mon, Jan 25, 2016	15.58	15.69	15.48	15.51
647	NASDAQ	DXJS	Fri, Jan 22, 2016	15.39	15.81	15.39	15.80
646	NASDAQ	DXJS	Thu, Jan 21, 2016	14.83	15.09	14.66	14.94
645	NASDAQ	DXJS	Wed, Jan 20, 2016	15.02	15.11	14.68	14.96
644	NASDAQ	DXJS	Tue, Jan 19, 2016	15.72	15.77	15.45	15.55
643	NASDAQ	DXJS	Fri, Jan 15, 2016	15.51	15.57	15.30	15.43
642	NASDAQ	DXJS	Thu, Jan 14, 2016	15.91	16.10	15.68	16.00
641	NASDAQ	DXJS	Wed, Jan 13, 2016	16.09	16.09	15.71	15.76
640	NASDAQ	DXJS	Tue, Jan 12, 2016	15.98	15.98	15.69	15.84
639	NASDAQ	DXJS	Mon, Jan 11, 2016	16.04	16.13	15.75	15.95
638	NASDAQ	DXJS	Fri, Jan 8, 2016	16.28	16.28	15.81	15.82
637	NASDAQ	DXJS	Thu, Jan 7, 2016	16.30	16.48	16.24	16.24
636	NASDAQ	DXJS	Wed, Jan 6, 2016	16.57	16.63	16.43	16.52
635	NASDAQ	DXJS	Tue, Jan 5, 2016	16.82	16.90	16.82	16.85
634	NASDAQ	DXJS	Mon, Jan 4, 2016	16.66	16.75	16.54	16.65
633	NASDAQ	DXJS	Thu, Dec 31, 2015	17.11	17.29	16.98	17.01
632	NASDAQ	DXJS	Wed, Dec 30, 2015	17.38	17.38	17.20	17.33
631	NASDAQ	DXJS	Tue, Dec 29, 2015	17.35	17.37	17.18	17.35
630	NASDAQ	DXJS	Mon, Dec 28, 2015	17.06	17.07	16.91	16.94
629	NASDAQ	DXJS	Thu, Dec 24, 2015	16.91	16.97	16.78	16.90
628	NASDAQ	DXJS	Wed, Dec 23, 2015	17.24	17.27	17.14	17.20
627	NASDAQ	DXJS	Tue, Dec 22, 2015	17.06	17.13	16.91	17.12
626	NASDAQ	DXJS	Mon, Dec 21, 2015	17.21	17.21	16.83	16.92
625	NASDAQ	DXJS	Fri, Dec 18, 2015	17.58	17.67	17.44	17.66
624	NASDAQ	DXJS	Thu, Dec 17, 2015	18.00	18.06	17.88	17.88
623	NASDAQ	DXJS	Wed, Dec 16, 2015	17.74	17.94	17.64	17.77
622	NASDAQ	DXJS	Tue, Dec 15, 2015	17.60	17.72	17.54	17.54
621	NASDAQ	DXJS	Mon, Dec 14, 2015	17.45	17.56	17.18	17.47
620	NASDAQ	DXJS	Fri, Dec 11, 2015	17.37	17.39	17.18	17.22
619	NASDAQ	DXJS	Thu, Dec 10, 2015	17.62	17.78	17.57	17.72
618	NASDAQ	DXJS	Wed, Dec 9, 2015	17.76	17.89	17.46	17.54
617	NASDAQ	DXJS	Tue, Dec 8, 2015	17.92	18.07	17.84	17.94
616	NASDAQ	DXJS	Mon, Dec 7, 2015	18.26	18.41	18.06	18.21
615	NASDAQ	DXJS	Fri, Dec 4, 2015	18.06	18.32	18.05	18.28
614	NASDAQ	DXJS	Thu, Dec 3, 2015	18.27	18.27	17.88	17.90
613	NASDAQ	DXJS	Wed, Dec 2, 2015	18.30	18.47	18.15	18.16
612	NASDAQ	DXJS	Tue, Dec 1, 2015	18.28	18.34	18.16	18.22
611	NASDAQ	DXJS	Mon, Nov 30, 2015	18.14	18.23	18.10	18.20
610	NASDAQ	DXJS	Fri, Nov 27, 2015	18.16	18.19	18.06	18.17
609	NASDAQ	DXJS	Wed, Nov 25, 2015	18.22	18.23	18.11	18.23
608	NASDAQ	DXJS	Tue, Nov 24, 2015	18.15	18.28	18.06	18.26
607	NASDAQ	DXJS	Mon, Nov 23, 2015	18.19	18.25	18.08	18.12
606	NASDAQ	DXJS	Fri, Nov 20, 2015	18.10	18.27	18.10	18.26
605	NASDAQ	DXJS	Thu, Nov 19, 2015	18.00	18.13	18.00	18.00
604	NASDAQ	DXJS	Wed, Nov 18, 2015	18.02	18.18	17.96	18.18
603	NASDAQ	DXJS	Tue, Nov 17, 2015	18.05	18.13	17.94	18.01
602	NASDAQ	DXJS	Mon, Nov 16, 2015	17.82	18.05	17.79	18.03
601	NASDAQ	DXJS	Fri, Nov 13, 2015	17.71	17.86	17.66	17.76
600	NASDAQ	DXJS	Thu, Nov 12, 2015	17.84	17.85	17.65	17.65
599	NASDAQ	DXJS	Wed, Nov 11, 2015	17.98	18.04	17.85	17.85
598	NASDAQ	DXJS	Tue, Nov 10, 2015	17.71	17.85	17.71	17.80
597	NASDAQ	DXJS	Mon, Nov 9, 2015	17.82	17.89	17.56	17.61
596	NASDAQ	DXJS	Fri, Nov 6, 2015	17.72	17.89	17.71	17.81
595	NASDAQ	DXJS	Thu, Nov 5, 2015	17.72	17.75	17.60	17.71
594	NASDAQ	DXJS	Wed, Nov 4, 2015	17.55	17.58	17.45	17.53
593	NASDAQ	DXJS	Tue, Nov 3, 2015	17.59	17.74	17.59	17.67
592	NASDAQ	DXJS	Mon, Nov 2, 2015	17.51	17.68	17.44	17.62
591	NASDAQ	DXJS	Fri, Oct 30, 2015	17.49	17.57	17.39	17.52
590	NASDAQ	DXJS	Thu, Oct 29, 2015	17.59	17.65	17.53	17.60
589	NASDAQ	DXJS	Wed, Oct 28, 2015	17.53	17.74	17.50	17.73
588	NASDAQ	DXJS	Tue, Oct 27, 2015	17.46	17.52	17.40	17.48
587	NASDAQ	DXJS	Mon, Oct 26, 2015	17.67	17.67	17.59	17.63
586	NASDAQ	DXJS	Fri, Oct 23, 2015	17.71	17.82	17.58	17.72
585	NASDAQ	DXJS	Thu, Oct 22, 2015	17.43	17.67	17.43	17.60
584	NASDAQ	DXJS	Wed, Oct 21, 2015	17.39	17.39	17.26	17.30
583	NASDAQ	DXJS	Tue, Oct 20, 2015	17.06	17.13	17.05	17.13
582	NASDAQ	DXJS	Mon, Oct 19, 2015	17.10	17.22	17.10	17.19
581	NASDAQ	DXJS	Fri, Oct 16, 2015	17.19	17.26	17.14	17.26
580	NASDAQ	DXJS	Thu, Oct 15, 2015	17.09	17.31	17.07	17.29
579	NASDAQ	DXJS	Wed, Oct 14, 2015	16.95	17.04	16.75	16.76
578	NASDAQ	DXJS	Tue, Oct 13, 2015	17.07	17.15	16.94	17.01
577	NASDAQ	DXJS	Mon, Oct 12, 2015	17.04	17.13	17.01	17.07
576	NASDAQ	DXJS	Fri, Oct 9, 2015	17.14	17.14	17.00	17.04
575	NASDAQ	DXJS	Thu, Oct 8, 2015	17.02	17.14	16.90	17.14
574	NASDAQ	DXJS	Wed, Oct 7, 2015	17.16	17.16	16.90	17.02
573	NASDAQ	DXJS	Tue, Oct 6, 2015	17.04	17.07	16.84	17.02
572	NASDAQ	DXJS	Mon, Oct 5, 2015	17.00	17.17	17.00	17.05
571	NASDAQ	DXJS	Fri, Oct 2, 2015	16.24	16.68	16.15	16.67
570	NASDAQ	DXJS	Thu, Oct 1, 2015	16.50	16.53	16.33	16.45
569	NASDAQ	DXJS	Wed, Sep 30, 2015	16.41	16.62	16.23	16.62
568	NASDAQ	DXJS	Tue, Sep 29, 2015	16.14	16.25	16.04	16.18
567	NASDAQ	DXJS	Mon, Sep 28, 2015	16.43	16.43	16.12	16.24
566	NASDAQ	DXJS	Fri, Sep 25, 2015	16.59	16.70	16.40	16.52
565	NASDAQ	DXJS	Thu, Sep 24, 2015	15.95	16.12	15.70	16.01
564	NASDAQ	DXJS	Wed, Sep 23, 2015	16.20	16.25	16.00	16.15
563	NASDAQ	DXJS	Tue, Sep 22, 2015	16.14	16.31	16.01	16.15
562	NASDAQ	DXJS	Mon, Sep 21, 2015	16.45	16.61	16.41	16.58
561	NASDAQ	DXJS	Fri, Sep 18, 2015	16.32	16.51	16.10	16.10
560	NASDAQ	DXJS	Thu, Sep 17, 2015	16.82	16.97	16.76	16.76
559	NASDAQ	DXJS	Wed, Sep 16, 2015	16.86	16.92	16.79	16.86
558	NASDAQ	DXJS	Tue, Sep 15, 2015	16.63	16.86	16.55	16.83
557	NASDAQ	DXJS	Mon, Sep 14, 2015	16.53	16.63	16.53	16.61
556	NASDAQ	DXJS	Fri, Sep 11, 2015	16.53	16.73	16.53	16.67
555	NASDAQ	DXJS	Thu, Sep 10, 2015	16.45	16.59	16.45	16.48
554	NASDAQ	DXJS	Wed, Sep 9, 2015	16.60	16.71	16.25	16.25
553	NASDAQ	DXJS	Tue, Sep 8, 2015	16.39	16.49	16.30	16.45
552	NASDAQ	DXJS	Fri, Sep 4, 2015	16.12	16.17	15.91	16.01
551	NASDAQ	DXJS	Thu, Sep 3, 2015	16.54	16.74	16.54	16.66
550	NASDAQ	DXJS	Wed, Sep 2, 2015	16.66	16.68	16.36	16.68
549	NASDAQ	DXJS	Tue, Sep 1, 2015	16.39	16.50	16.26	16.30
548	NASDAQ	DXJS	Mon, Aug 31, 2015	17.17	17.32	17.15	17.17
547	NASDAQ	DXJS	Fri, Aug 28, 2015	17.09	17.36	17.09	17.35
546	NASDAQ	DXJS	Thu, Aug 27, 2015	16.94	17.21	16.79	17.09
545	NASDAQ	DXJS	Wed, Aug 26, 2015	16.46	16.71	16.30	16.66
544	NASDAQ	DXJS	Tue, Aug 25, 2015	16.68	16.68	16.00	16.01
543	NASDAQ	DXJS	Mon, Aug 24, 2015	15.31	16.23	14.69	15.77
542	NASDAQ	DXJS	Fri, Aug 21, 2015	17.48	17.66	17.00	17.05
541	NASDAQ	DXJS	Thu, Aug 20, 2015	18.09	18.09	17.77	17.78
540	NASDAQ	DXJS	Wed, Aug 19, 2015	18.44	18.45	18.24	18.36
539	NASDAQ	DXJS	Tue, Aug 18, 2015	18.60	18.66	18.55	18.55
538	NASDAQ	DXJS	Mon, Aug 17, 2015	18.69	18.76	18.60	18.75
537	NASDAQ	DXJS	Fri, Aug 14, 2015	18.59	18.67	18.49	18.65
536	NASDAQ	DXJS	Thu, Aug 13, 2015	18.54	18.64	18.46	18.63
535	NASDAQ	DXJS	Wed, Aug 12, 2015	18.36	18.46	18.17	18.46
534	NASDAQ	DXJS	Tue, Aug 11, 2015	18.50	18.69	18.50	18.69
533	NASDAQ	DXJS	Mon, Aug 10, 2015	18.69	18.85	18.69	18.82
532	NASDAQ	DXJS	Fri, Aug 7, 2015	18.46	18.46	18.33	18.36
531	NASDAQ	DXJS	Thu, Aug 6, 2015	18.55	18.55	18.39	18.46
530	NASDAQ	DXJS	Wed, Aug 5, 2015	18.54	18.64	18.54	18.59
529	NASDAQ	DXJS	Tue, Aug 4, 2015	18.35	18.45	18.30	18.44
528	NASDAQ	DXJS	Mon, Aug 3, 2015	18.29	18.37	18.26	18.36
527	NASDAQ	DXJS	Fri, Jul 31, 2015	18.24	18.27	18.22	18.22
526	NASDAQ	DXJS	Thu, Jul 30, 2015	18.04	18.21	18.04	18.16
525	NASDAQ	DXJS	Wed, Jul 29, 2015	18.02	18.20	17.97	18.18
524	NASDAQ	DXJS	Tue, Jul 28, 2015	17.95	17.95	17.94	18.06
523	NASDAQ	DXJS	Mon, Jul 27, 2015	17.66	17.80	17.66	17.78
522	NASDAQ	DXJS	Fri, Jul 24, 2015	18.14	18.20	18.02	18.06
521	NASDAQ	DXJS	Thu, Jul 23, 2015	18.20	18.28	18.12	18.19
520	NASDAQ	DXJS	Wed, Jul 22, 2015	18.07	18.20	18.07	18.20
519	NASDAQ	DXJS	Tue, Jul 21, 2015	18.30	18.32	18.12	18.19
518	NASDAQ	DXJS	Mon, Jul 20, 2015	18.23	18.35	18.23	18.27
517	NASDAQ	DXJS	Fri, Jul 17, 2015	18.27	18.27	18.16	18.24
516	NASDAQ	DXJS	Thu, Jul 16, 2015	18.25	18.30	18.19	18.25
515	NASDAQ	DXJS	Wed, Jul 15, 2015	18.17	18.26	18.08	18.08
514	NASDAQ	DXJS	Tue, Jul 14, 2015	18.03	18.13	17.96	18.13
513	NASDAQ	DXJS	Mon, Jul 13, 2015	17.84	17.95	17.82	17.94
512	NASDAQ	DXJS	Fri, Jul 10, 2015	17.55	17.63	17.46	17.63
511	NASDAQ	DXJS	Thu, Jul 9, 2015	17.34	17.34	17.08	17.14
510	NASDAQ	DXJS	Wed, Jul 8, 2015	17.42	17.42	17.00	17.00
509	NASDAQ	DXJS	Tue, Jul 7, 2015	17.96	18.05	17.78	18.03
508	NASDAQ	DXJS	Mon, Jul 6, 2015	18.01	18.08	17.89	18.00
507	NASDAQ	DXJS	Thu, Jul 2, 2015	18.24	18.29	18.15	18.25
506	NASDAQ	DXJS	Wed, Jul 1, 2015	18.26	18.37	18.20	18.33
505	NASDAQ	DXJS	Tue, Jun 30, 2015	18.11	18.13	17.93	17.96
504	NASDAQ	DXJS	Mon, Jun 29, 2015	18.00	18.12	17.74	17.93
503	NASDAQ	DXJS	Fri, Jun 26, 2015	18.47	18.49	18.40	18.46
502	NASDAQ	DXJS	Thu, Jun 25, 2015	18.39	18.39	18.31	18.34
501	NASDAQ	DXJS	Wed, Jun 24, 2015	18.36	18.45	18.27	18.31
500	NASDAQ	DXJS	Tue, Jun 23, 2015	18.48	18.52	18.37	18.50
499	NASDAQ	DXJS	Mon, Jun 22, 2015	18.28	18.37	18.16	18.27
498	NASDAQ	DXJS	Fri, Jun 19, 2015	18.02	18.15	18.02	18.10
497	NASDAQ	DXJS	Thu, Jun 18, 2015	17.94	18.14	17.93	18.09
496	NASDAQ	DXJS	Wed, Jun 17, 2015	18.12	18.29	17.98	18.07
495	NASDAQ	DXJS	Tue, Jun 16, 2015	18.02	18.13	17.98	18.12
494	NASDAQ	DXJS	Mon, Jun 15, 2015	17.99	18.17	17.96	18.10
493	NASDAQ	DXJS	Fri, Jun 12, 2015	18.16	18.16	17.99	18.10
492	NASDAQ	DXJS	Thu, Jun 11, 2015	18.19	18.25	18.15	18.23
491	NASDAQ	DXJS	Wed, Jun 10, 2015	17.94	18.03	17.93	17.97
490	NASDAQ	DXJS	Tue, Jun 9, 2015	17.98	17.99	17.91	17.92
489	NASDAQ	DXJS	Mon, Jun 8, 2015	18.22	18.23	18.11	18.15
488	NASDAQ	DXJS	Fri, Jun 5, 2015	18.27	18.40	18.27	18.38
487	NASDAQ	DXJS	Thu, Jun 4, 2015	18.20	18.24	18.14	18.21
486	NASDAQ	DXJS	Wed, Jun 3, 2015	18.17	18.31	18.17	18.24
485	NASDAQ	DXJS	Tue, Jun 2, 2015	18.18	18.21	18.11	18.19
484	NASDAQ	DXJS	Mon, Jun 1, 2015	18.14	18.27	18.20	18.22
483	NASDAQ	DXJS	Fri, May 29, 2015	18.01	18.06	17.93	18.00
482	NASDAQ	DXJS	Thu, May 28, 2015	18.07	18.16	18.02	18.14
481	NASDAQ	DXJS	Wed, May 27, 2015	18.20	18.27	18.14	18.26
480	NASDAQ	DXJS	Tue, May 26, 2015	18.04	18.16	17.91	17.98
479	NASDAQ	DXJS	Fri, May 22, 2015	18.01	18.17	18.01	18.15
478	NASDAQ	DXJS	Thu, May 21, 2015	17.96	18.00	17.87	17.93
477	NASDAQ	DXJS	Wed, May 20, 2015	17.94	18.08	17.93	18.07
476	NASDAQ	DXJS	Tue, May 19, 2015	17.84	17.98	17.84	17.89
475	NASDAQ	DXJS	Mon, May 18, 2015	17.69	17.79	17.69	17.78
474	NASDAQ	DXJS	Fri, May 15, 2015	17.65	17.67	17.55	17.63
473	NASDAQ	DXJS	Thu, May 14, 2015	17.45	17.54	17.41	17.53
472	NASDAQ	DXJS	Wed, May 13, 2015	17.46	17.53	17.40	17.43
471	NASDAQ	DXJS	Tue, May 12, 2015	17.37	17.54	17.38	17.38
470	NASDAQ	DXJS	Mon, May 11, 2015	17.51	17.57	17.44	17.44
469	NASDAQ	DXJS	Fri, May 8, 2015	17.44	17.56	17.40	17.53
468	NASDAQ	DXJS	Thu, May 7, 2015	16.98	17.18	16.99	17.16
467	NASDAQ	DXJS	Wed, May 6, 2015	17.04	17.04	16.85	16.97
466	NASDAQ	DXJS	Tue, May 5, 2015	17.31	17.31	16.99	17.08
465	NASDAQ	DXJS	Mon, May 4, 2015	17.35	17.44	17.30	17.43
464	NASDAQ	DXJS	Fri, May 1, 2015	17.15	17.33	17.15	17.30
463	NASDAQ	DXJS	Thu, Apr 30, 2015	17.16	17.26	17.05	17.11
462	NASDAQ	DXJS	Wed, Apr 29, 2015	17.38	17.38	17.20	17.34
461	NASDAQ	DXJS	Tue, Apr 28, 2015	17.47	17.48	17.40	17.41
460	NASDAQ	DXJS	Mon, Apr 27, 2015	17.59	17.59	17.44	17.50
459	NASDAQ	DXJS	Fri, Apr 24, 2015	17.41	17.50	17.41	17.44
458	NASDAQ	DXJS	Thu, Apr 23, 2015	17.49	17.49	17.45	17.45
457	NASDAQ	DXJS	Wed, Apr 22, 2015	17.59	17.61	17.50	17.61
456	NASDAQ	DXJS	Tue, Apr 21, 2015	17.41	17.52	17.41	17.49
455	NASDAQ	DXJS	Mon, Apr 20, 2015	17.22	17.29	17.21	17.24
454	NASDAQ	DXJS	Fri, Apr 17, 2015	17.34	17.34	17.17	17.22
453	NASDAQ	DXJS	Thu, Apr 16, 2015	17.45	17.46	17.38	17.45
452	NASDAQ	DXJS	Wed, Apr 15, 2015	17.45	17.45	17.36	17.39
451	NASDAQ	DXJS	Tue, Apr 14, 2015	17.39	17.50	17.38	17.50
450	NASDAQ	DXJS	Mon, Apr 13, 2015	17.50	17.50	17.30	17.36
449	NASDAQ	DXJS	Fri, Apr 10, 2015	17.38	17.47	17.34	17.45
448	NASDAQ	DXJS	Thu, Apr 9, 2015	17.41	17.44	17.28	17.41
447	NASDAQ	DXJS	Wed, Apr 8, 2015	17.40	17.47	17.37	17.41
446	NASDAQ	DXJS	Tue, Apr 7, 2015	17.29	17.35	17.27	17.29
445	NASDAQ	DXJS	Mon, Apr 6, 2015	17.15	17.29	17.11	17.11
444	NASDAQ	DXJS	Thu, Apr 2, 2015	17.11	17.12	17.00	17.03
443	NASDAQ	DXJS	Wed, Apr 1, 2015	16.90	16.90	16.77	16.90
442	NASDAQ	DXJS	Tue, Mar 31, 2015	16.95	17.04	16.87	16.99
441	NASDAQ	DXJS	Mon, Mar 30, 2015	17.04	17.10	16.98	17.08
440	NASDAQ	DXJS	Fri, Mar 27, 2015	16.82	16.87	16.72	16.84
439	NASDAQ	DXJS	Thu, Mar 26, 2015	16.91	16.99	16.83	16.92
438	NASDAQ	DXJS	Wed, Mar 25, 2015	17.22	17.22	17.07	17.09
437	NASDAQ	DXJS	Tue, Mar 24, 2015	17.22	17.24	17.15	17.17
436	NASDAQ	DXJS	Mon, Mar 23, 2015	17.27	17.27	17.13	17.22
435	NASDAQ	DXJS	Fri, Mar 20, 2015	17.19	17.20	17.10	17.20
434	NASDAQ	DXJS	Thu, Mar 19, 2015	17.00	17.04	16.98	16.99
433	NASDAQ	DXJS	Wed, Mar 18, 2015	17.04	17.16	17.00	17.07
432	NASDAQ	DXJS	Tue, Mar 17, 2015	17.00	17.01	16.87	16.98
431	NASDAQ	DXJS	Mon, Mar 16, 2015	16.92	17.11	16.92	17.01
430	NASDAQ	DXJS	Fri, Mar 13, 2015	16.93	16.96	16.84	16.93
429	NASDAQ	DXJS	Thu, Mar 12, 2015	16.82	16.98	16.77	16.93
428	NASDAQ	DXJS	Wed, Mar 11, 2015	16.53	16.73	16.53	16.62
427	NASDAQ	DXJS	Tue, Mar 10, 2015	16.56	16.56	16.42	16.42
426	NASDAQ	DXJS	Mon, Mar 9, 2015	16.65	16.72	16.58	16.58
425	NASDAQ	DXJS	Fri, Mar 6, 2015	16.74	16.74	16.56	16.59
424	NASDAQ	DXJS	Thu, Mar 5, 2015	16.56	16.68	16.52	16.61
423	NASDAQ	DXJS	Wed, Mar 4, 2015	16.49	16.51	16.37	16.49
422	NASDAQ	DXJS	Tue, Mar 3, 2015	16.43	16.50	16.39	16.46
421	NASDAQ	DXJS	Mon, Mar 2, 2015	16.53	16.61	16.46	16.58
420	NASDAQ	DXJS	Fri, Feb 27, 2015	16.52	16.54	16.45	16.47
419	NASDAQ	DXJS	Thu, Feb 26, 2015	16.46	16.60	16.46	16.59
418	NASDAQ	DXJS	Wed, Feb 25, 2015	16.46	16.47	16.29	16.46
417	NASDAQ	DXJS	Tue, Feb 24, 2015	16.41	16.44	16.35	16.41
416	NASDAQ	DXJS	Mon, Feb 23, 2015	16.45	16.45	16.22	16.22
415	NASDAQ	DXJS	Fri, Feb 20, 2015	16.19	16.46	16.19	16.46
414	NASDAQ	DXJS	Thu, Feb 19, 2015	16.29	16.33	16.23	16.31
413	NASDAQ	DXJS	Wed, Feb 18, 2015	16.07	16.18	16.04	16.08
412	NASDAQ	DXJS	Tue, Feb 17, 2015	15.85	16.04	15.85	16.01
411	NASDAQ	DXJS	Fri, Feb 13, 2015	16.13	16.13	15.75	15.77
410	NASDAQ	DXJS	Thu, Feb 12, 2015	15.67	15.67	15.62	15.64
409	NASDAQ	DXJS	Wed, Feb 11, 2015	15.77	15.87	15.77	15.87
408	NASDAQ	DXJS	Tue, Feb 10, 2015	15.61	15.75	15.61	15.70
407	NASDAQ	DXJS	Mon, Feb 9, 2015	15.51	15.51	15.45	15.48
406	NASDAQ	DXJS	Fri, Feb 6, 2015	15.65	15.70	15.54	15.56
405	NASDAQ	DXJS	Thu, Feb 5, 2015	15.40	15.56	15.40	15.56
404	NASDAQ	DXJS	Wed, Feb 4, 2015	15.35	15.53	15.35	15.43
403	NASDAQ	DXJS	Tue, Feb 3, 2015	15.34	15.44	15.34	15.42
402	NASDAQ	DXJS	Mon, Feb 2, 2015	15.46	15.53	15.40	15.53
401	NASDAQ	DXJS	Fri, Jan 30, 2015	15.40	15.51	15.30	15.30
400	NASDAQ	DXJS	Thu, Jan 29, 2015	15.40	15.62	15.40	15.59
399	NASDAQ	DXJS	Wed, Jan 28, 2015	15.42	15.52	15.23	15.24
398	NASDAQ	DXJS	Tue, Jan 27, 2015	15.26	15.32	15.11	15.20
397	NASDAQ	DXJS	Mon, Jan 26, 2015	15.19	15.36	15.19	15.34
396	NASDAQ	DXJS	Fri, Jan 23, 2015	15.07	15.10	14.96	14.99
395	NASDAQ	DXJS	Thu, Jan 22, 2015	15.01	15.21	14.82	15.17
394	NASDAQ	DXJS	Wed, Jan 21, 2015	14.97	15.10	14.93	15.02
393	NASDAQ	DXJS	Tue, Jan 20, 2015	15.11	15.23	15.08	15.11
392	NASDAQ	DXJS	Fri, Jan 16, 2015	14.80	14.94	14.76	14.94
391	NASDAQ	DXJS	Thu, Jan 15, 2015	14.91	14.91	14.73	14.77
390	NASDAQ	DXJS	Wed, Jan 14, 2015	14.65	14.74	14.55	14.73
389	NASDAQ	DXJS	Tue, Jan 13, 2015	14.95	15.01	14.70	14.78
388	NASDAQ	DXJS	Mon, Jan 12, 2015	14.83	14.78	14.68	14.75
387	NASDAQ	DXJS	Fri, Jan 9, 2015	15.10	15.10	14.78	14.78
386	NASDAQ	DXJS	Thu, Jan 8, 2015	15.10	15.20	15.10	15.19
385	NASDAQ	DXJS	Wed, Jan 7, 2015	15.13	15.13	14.84	14.92
384	NASDAQ	DXJS	Tue, Jan 6, 2015	15.02	15.02	14.59	14.75
383	NASDAQ	DXJS	Mon, Jan 5, 2015	15.19	15.19	14.95	14.99
382	NASDAQ	DXJS	Fri, Jan 2, 2015	15.44	15.46	15.17	15.23
381	NASDAQ	DXJS	Wed, Dec 31, 2014	15.20	15.32	15.15	15.22
380	NASDAQ	DXJS	Tue, Dec 30, 2014	15.17	15.19	15.05	15.15
379	NASDAQ	DXJS	Mon, Dec 29, 2014	15.43	15.43	15.31	15.35
378	NASDAQ	DXJS	Fri, Dec 26, 2014	15.35	15.45	15.35	15.39
377	NASDAQ	DXJS	Wed, Dec 24, 2014	15.43	15.43	15.27	15.30
376	NASDAQ	DXJS	Tue, Dec 23, 2014	15.49	15.49	15.36	15.36
375	NASDAQ	DXJS	Mon, Dec 22, 2014	15.21	15.32	15.21	15.25
374	NASDAQ	DXJS	Fri, Dec 19, 2014	15.34	15.37	15.04	15.27
373	NASDAQ	DXJS	Thu, Dec 18, 2014	16.44	16.49	16.34	16.39
372	NASDAQ	DXJS	Wed, Dec 17, 2014	15.76	16.36	15.76	16.17
371	NASDAQ	DXJS	Tue, Dec 16, 2014	15.57	15.88	15.53	15.64
370	NASDAQ	DXJS	Mon, Dec 15, 2014	16.05	16.09	15.66	15.69
369	NASDAQ	DXJS	Fri, Dec 12, 2014	16.17	16.18	16.02	16.05
368	NASDAQ	DXJS	Thu, Dec 11, 2014	16.40	16.55	16.24	16.31
367	NASDAQ	DXJS	Wed, Dec 10, 2014	16.26	16.26	16.01	16.01
366	NASDAQ	DXJS	Tue, Dec 9, 2014	16.19	16.40	16.12	16.39
365	NASDAQ	DXJS	Mon, Dec 8, 2014	16.55	16.58	16.35	16.35
364	NASDAQ	DXJS	Fri, Dec 5, 2014	16.74	16.78	16.67	16.74
363	NASDAQ	DXJS	Thu, Dec 4, 2014	16.60	16.64	16.50	16.61
362	NASDAQ	DXJS	Wed, Dec 3, 2014	16.57	16.64	16.51	16.60
361	NASDAQ	DXJS	Tue, Dec 2, 2014	16.49	16.57	16.49	16.55
360	NASDAQ	DXJS	Mon, Dec 1, 2014	16.21	16.29	16.17	16.25
359	NASDAQ	DXJS	Fri, Nov 28, 2014	16.17	16.24	16.17	16.18
358	NASDAQ	DXJS	Wed, Nov 26, 2014	16.18	16.18	16.11	16.14
357	NASDAQ	DXJS	Tue, Nov 25, 2014	16.23	16.23	16.05	16.11
356	NASDAQ	DXJS	Mon, Nov 24, 2014	16.27	16.27	16.15	16.22
355	NASDAQ	DXJS	Fri, Nov 21, 2014	16.26	16.24	16.07	16.12
354	NASDAQ	DXJS	Thu, Nov 20, 2014	15.92	16.03	15.91	15.97
353	NASDAQ	DXJS	Wed, Nov 19, 2014	16.08	16.13	16.00	16.13
352	NASDAQ	DXJS	Tue, Nov 18, 2014	16.02	16.12	15.95	16.11
351	NASDAQ	DXJS	Mon, Nov 17, 2014	15.76	15.91	15.76	15.83
350	NASDAQ	DXJS	Fri, Nov 14, 2014	16.09	16.12	16.02	16.08
349	NASDAQ	DXJS	Thu, Nov 13, 2014	16.04	16.06	16.00	16.05
348	NASDAQ	DXJS	Wed, Nov 12, 2014	15.79	15.98	15.75	15.95
347	NASDAQ	DXJS	Tue, Nov 11, 2014	15.96	16.11	15.96	15.98
346	NASDAQ	DXJS	Mon, Nov 10, 2014	15.68	16.02	15.68	16.00
345	NASDAQ	DXJS	Fri, Nov 7, 2014	15.70	15.75	15.61	15.71
344	NASDAQ	DXJS	Thu, Nov 6, 2014	15.70	15.87	15.70	15.82
343	NASDAQ	DXJS	Wed, Nov 5, 2014	16.00	16.05	15.94	15.98
342	NASDAQ	DXJS	Tue, Nov 4, 2014	15.93	15.98	15.75	15.92
341	NASDAQ	DXJS	Mon, Nov 3, 2014	16.43	16.78	16.43	16.70
340	NASDAQ	DXJS	Fri, Oct 31, 2014	16.25	16.38	16.16	16.38
339	NASDAQ	DXJS	Thu, Oct 30, 2014	15.17	15.39	15.17	15.28
338	NASDAQ	DXJS	Wed, Oct 29, 2014	15.08	15.18	15.07	15.16
337	NASDAQ	DXJS	Tue, Oct 28, 2014	14.93	15.00	14.91	15.00
336	NASDAQ	DXJS	Mon, Oct 27, 2014	14.87	14.87	14.82	14.83
335	NASDAQ	DXJS	Fri, Oct 24, 2014	14.90	14.94	14.80	14.94
334	NASDAQ	DXJS	Thu, Oct 23, 2014	14.90	15.04	14.88	14.94
333	NASDAQ	DXJS	Wed, Oct 22, 2014	14.73	14.82	14.65	14.67
332	NASDAQ	DXJS	Tue, Oct 21, 2014	14.49	14.57	14.49	14.57
331	NASDAQ	DXJS	Mon, Oct 20, 2014	14.46	14.64	14.46	14.64
330	NASDAQ	DXJS	Fri, Oct 17, 2014	14.39	14.39	14.16	14.34
329	NASDAQ	DXJS	Thu, Oct 16, 2014	14.03	14.27	14.03	14.21
328	NASDAQ	DXJS	Wed, Oct 15, 2014	14.24	14.31	13.98	14.19
327	NASDAQ	DXJS	Tue, Oct 14, 2014	14.44	14.50	14.38	14.38
326	NASDAQ	DXJS	Mon, Oct 13, 2014	14.50	14.60	14.29	14.33
325	NASDAQ	DXJS	Fri, Oct 10, 2014	14.69	14.76	14.51	14.54
324	NASDAQ	DXJS	Thu, Oct 9, 2014	15.03	15.03	14.75	14.80
323	NASDAQ	DXJS	Wed, Oct 8, 2014	15.15	15.34	15.13	15.30
322	NASDAQ	DXJS	Tue, Oct 7, 2014	15.31	15.31	15.14	15.14
321	NASDAQ	DXJS	Mon, Oct 6, 2014	15.56	15.56	15.40	15.40
320	NASDAQ	DXJS	Fri, Oct 3, 2014	15.43	15.57	15.43	15.55
319	NASDAQ	DXJS	Thu, Oct 2, 2014	15.19	15.21	14.98	15.12
318	NASDAQ	DXJS	Wed, Oct 1, 2014	15.73	15.73	15.47	15.47
317	NASDAQ	DXJS	Tue, Sep 30, 2014	15.79	15.82	15.69	15.80
316	NASDAQ	DXJS	Mon, Sep 29, 2014	15.83	15.90	15.75	15.86
315	NASDAQ	DXJS	Fri, Sep 26, 2014	15.88	16.04	15.88	16.01
314	NASDAQ	DXJS	Thu, Sep 25, 2014	15.97	15.97	15.76	15.79
313	NASDAQ	DXJS	Wed, Sep 24, 2014	15.88	15.97	15.84	15.96
312	NASDAQ	DXJS	Tue, Sep 23, 2014	15.79	15.82	15.71	15.80
311	NASDAQ	DXJS	Mon, Sep 22, 2014	15.89	15.89	15.78	15.79
310	NASDAQ	DXJS	Fri, Sep 19, 2014	15.75	15.81	15.75	15.78
309	NASDAQ	DXJS	Thu, Sep 18, 2014	15.79	15.79	15.77	15.79
308	NASDAQ	DXJS	Wed, Sep 17, 2014	15.64	15.72	15.57	15.66
307	NASDAQ	DXJS	Tue, Sep 16, 2014	15.66	15.73	15.64	15.73
306	NASDAQ	DXJS	Mon, Sep 15, 2014	15.63	15.62	15.55	15.62
305	NASDAQ	DXJS	Fri, Sep 12, 2014	15.61	15.65	15.58	15.58
304	NASDAQ	DXJS	Thu, Sep 11, 2014	15.57	15.68	15.57	15.68
303	NASDAQ	DXJS	Wed, Sep 10, 2014	15.69	15.78	15.67	15.78
302	NASDAQ	DXJS	Tue, Sep 9, 2014	15.59	15.59	15.49	15.50
301	NASDAQ	DXJS	Mon, Sep 8, 2014	15.55	15.66	15.55	15.66
300	NASDAQ	DXJS	Fri, Sep 5, 2014	15.42	15.50	15.40	15.50
299	NASDAQ	DXJS	Thu, Sep 4, 2014	15.59	15.61	15.53	15.56
298	NASDAQ	DXJS	Wed, Sep 3, 2014	15.71	15.71	15.58	15.61
297	NASDAQ	DXJS	Tue, Sep 2, 2014	15.68	15.75	15.67	15.70
296	NASDAQ	DXJS	Fri, Aug 29, 2014	15.42	15.47	15.40	15.45
295	NASDAQ	DXJS	Thu, Aug 28, 2014	15.44	15.45	15.39	15.39
294	NASDAQ	DXJS	Wed, Aug 27, 2014	15.53	15.53	15.43	15.47
293	NASDAQ	DXJS	Tue, Aug 26, 2014	15.48	15.56	15.46	15.52
292	NASDAQ	DXJS	Mon, Aug 25, 2014	15.56	15.58	15.53	15.54
291	NASDAQ	DXJS	Fri, Aug 22, 2014	15.48	15.54	15.43	15.54
290	NASDAQ	DXJS	Thu, Aug 21, 2014	15.54	15.62	15.54	15.60
289	NASDAQ	DXJS	Wed, Aug 20, 2014	15.45	15.56	15.43	15.55
288	NASDAQ	DXJS	Tue, Aug 19, 2014	15.48	15.50	15.40	15.50
287	NASDAQ	DXJS	Mon, Aug 18, 2014	15.33	15.46	15.33	15.43
286	NASDAQ	DXJS	Fri, Aug 15, 2014	15.39	15.41	15.27	15.31
285	NASDAQ	DXJS	Thu, Aug 14, 2014	15.24	15.31	15.25	15.31
284	NASDAQ	DXJS	Wed, Aug 13, 2014	15.22	15.29	15.22	15.26
283	NASDAQ	DXJS	Tue, Aug 12, 2014	15.14	15.15	15.08	15.08
282	NASDAQ	DXJS	Mon, Aug 11, 2014	15.12	15.15	15.10	15.11
281	NASDAQ	DXJS	Fri, Aug 8, 2014	14.88	15.01	14.81	15.00
280	NASDAQ	DXJS	Thu, Aug 7, 2014	15.01	15.03	14.84	14.89
279	NASDAQ	DXJS	Wed, Aug 6, 2014	14.78	14.93	14.78	14.85
278	NASDAQ	DXJS	Tue, Aug 5, 2014	15.13	15.17	14.97	14.99
277	NASDAQ	DXJS	Mon, Aug 4, 2014	15.20	15.33	15.20	15.30
276	NASDAQ	DXJS	Fri, Aug 1, 2014	15.17	15.28	15.16	15.19
275	NASDAQ	DXJS	Thu, Jul 31, 2014	15.35	15.39	15.29	15.29
274	NASDAQ	DXJS	Wed, Jul 30, 2014	15.54	15.59	15.51	15.59
273	NASDAQ	DXJS	Tue, Jul 29, 2014	15.50	15.58	15.47	15.49
272	NASDAQ	DXJS	Mon, Jul 28, 2014	15.44	15.49	15.39	15.48
271	NASDAQ	DXJS	Fri, Jul 25, 2014	15.46	15.44	15.36	15.40
270	NASDAQ	DXJS	Thu, Jul 24, 2014	15.32	15.37	15.29	15.30
269	NASDAQ	DXJS	Wed, Jul 23, 2014	15.30	15.31	15.28	15.30
268	NASDAQ	DXJS	Tue, Jul 22, 2014	15.32	15.34	15.27	15.27
267	NASDAQ	DXJS	Mon, Jul 21, 2014	15.08	15.18	15.08	15.18
266	NASDAQ	DXJS	Fri, Jul 18, 2014	15.11	15.21	15.12	15.19
265	NASDAQ	DXJS	Thu, Jul 17, 2014	15.24	15.24	15.08	15.09
264	NASDAQ	DXJS	Wed, Jul 16, 2014	15.29	15.29	15.24	15.27
263	NASDAQ	DXJS	Tue, Jul 15, 2014	15.19	15.25	15.16	15.25
262	NASDAQ	DXJS	Mon, Jul 14, 2014	15.20	15.24	15.18	15.21
261	NASDAQ	DXJS	Fri, Jul 11, 2014	15.09	15.09	14.99	15.06
260	NASDAQ	DXJS	Thu, Jul 10, 2014	14.93	15.01	14.84	14.95
259	NASDAQ	DXJS	Wed, Jul 9, 2014	15.30	15.33	15.26	15.32
258	NASDAQ	DXJS	Tue, Jul 8, 2014	15.36	15.36	15.17	15.24
257	NASDAQ	DXJS	Mon, Jul 7, 2014	15.35	15.32	15.25	15.28
256	NASDAQ	DXJS	Thu, Jul 3, 2014	15.41	15.43	15.36	15.42
255	NASDAQ	DXJS	Wed, Jul 2, 2014	15.39	15.40	15.35	15.40
254	NASDAQ	DXJS	Tue, Jul 1, 2014	15.34	15.41	15.34	15.39
253	NASDAQ	DXJS	Mon, Jun 30, 2014	15.09	15.22	15.09	15.21
252	NASDAQ	DXJS	Fri, Jun 27, 2014	15.01	15.01	14.92	14.97
251	NASDAQ	DXJS	Thu, Jun 26, 2014	15.12	15.12	15.01	15.10
250	NASDAQ	DXJS	Wed, Jun 25, 2014	15.09	15.22	15.05	15.16
249	NASDAQ	DXJS	Tue, Jun 24, 2014	15.14	15.29	15.14	15.17
248	NASDAQ	DXJS	Mon, Jun 23, 2014	15.07	15.08	15.01	15.05
247	NASDAQ	DXJS	Fri, Jun 20, 2014	15.34	15.34	15.26	15.33
246	NASDAQ	DXJS	Thu, Jun 19, 2014	15.22	15.31	15.18	15.31
245	NASDAQ	DXJS	Wed, Jun 18, 2014	15.07	15.19	15.05	15.18
244	NASDAQ	DXJS	Tue, Jun 17, 2014	14.97	15.02	14.98	14.98
243	NASDAQ	DXJS	Mon, Jun 16, 2014	14.95	14.97	14.89	14.90
242	NASDAQ	DXJS	Fri, Jun 13, 2014	14.96	14.97	14.89	14.89
241	NASDAQ	DXJS	Thu, Jun 12, 2014	14.90	14.91	14.77	14.77
240	NASDAQ	DXJS	Wed, Jun 11, 2014	14.78	14.86	14.78	14.79
239	NASDAQ	DXJS	Tue, Jun 10, 2014	14.80	14.83	14.74	14.78
238	NASDAQ	DXJS	Mon, Jun 9, 2014	14.89	14.94	14.90	14.90
237	NASDAQ	DXJS	Fri, Jun 6, 2014	14.94	14.97	14.92	14.93
236	NASDAQ	DXJS	Thu, Jun 5, 2014	14.88	14.91	14.81	14.90
235	NASDAQ	DXJS	Wed, Jun 4, 2014	14.74	14.90	14.74	14.88
234	NASDAQ	DXJS	Tue, Jun 3, 2014	14.78	14.82	14.75	14.82
233	NASDAQ	DXJS	Mon, Jun 2, 2014	14.77	14.87	14.73	14.84
232	NASDAQ	DXJS	Fri, May 30, 2014	14.58	14.61	14.57	14.61
231	NASDAQ	DXJS	Thu, May 29, 2014	14.45	14.55	14.45	14.55
230	NASDAQ	DXJS	Wed, May 28, 2014	14.46	14.46	14.40	14.43
229	NASDAQ	DXJS	Tue, May 27, 2014	14.46	14.50	14.41	14.47
228	NASDAQ	DXJS	Fri, May 23, 2014	14.25	14.40	14.26	14.38
227	NASDAQ	DXJS	Thu, May 22, 2014	14.16	14.28	14.19	14.22
226	NASDAQ	DXJS	Wed, May 21, 2014	14.00	14.14	14.00	14.09
225	NASDAQ	DXJS	Tue, May 20, 2014	13.97	13.95	13.86	13.91
224	NASDAQ	DXJS	Mon, May 19, 2014	13.90	14.06	13.81	14.03
223	NASDAQ	DXJS	Fri, May 16, 2014	14.00	14.05	13.99	14.05
222	NASDAQ	DXJS	Thu, May 15, 2014	14.12	14.12	13.96	14.00
221	NASDAQ	DXJS	Wed, May 14, 2014	14.25	14.21	14.14	14.20
220	NASDAQ	DXJS	Tue, May 13, 2014	14.22	14.29	14.19	14.25
219	NASDAQ	DXJS	Mon, May 12, 2014	14.10	14.18	14.08	14.17
218	NASDAQ	DXJS	Fri, May 9, 2014	14.13	14.14	14.05	14.11
217	NASDAQ	DXJS	Thu, May 8, 2014	14.00	14.10	13.98	13.98
216	NASDAQ	DXJS	Wed, May 7, 2014	14.12	14.13	14.01	14.12
215	NASDAQ	DXJS	Tue, May 6, 2014	14.38	14.39	14.38	14.17
214	NASDAQ	DXJS	Mon, May 5, 2014	14.27	14.32	14.23	14.29
213	NASDAQ	DXJS	Fri, May 2, 2014	14.49	14.49	14.29	14.30
212	NASDAQ	DXJS	Thu, May 1, 2014	14.42	14.42	14.41	14.36
211	NASDAQ	DXJS	Wed, Apr 30, 2014	14.18	14.19	14.18	14.18
210	NASDAQ	DXJS	Tue, Apr 29, 2014	14.19	14.20	14.19	14.33
209	NASDAQ	DXJS	Mon, Apr 28, 2014	14.19	14.20	14.19	14.30
208	NASDAQ	DXJS	Fri, Apr 25, 2014	14.15	14.16	14.11	14.11
207	NASDAQ	DXJS	Thu, Apr 24, 2014	14.18	14.18	14.18	14.11
206	NASDAQ	DXJS	Wed, Apr 23, 2014	14.18	14.19	14.18	14.14
205	NASDAQ	DXJS	Tue, Apr 22, 2014	14.13	14.16	14.05	14.13
204	NASDAQ	DXJS	Mon, Apr 21, 2014	14.29	14.30	14.23	14.25
203	NASDAQ	DXJS	Thu, Apr 17, 2014	14.12	14.25	14.12	14.24
202	NASDAQ	DXJS	Wed, Apr 16, 2014	14.14	14.16	14.06	14.16
201	NASDAQ	DXJS	Tue, Apr 15, 2014	13.77	13.77	13.76	13.88
200	NASDAQ	DXJS	Mon, Apr 14, 2014	13.95	13.95	13.74	13.83
199	NASDAQ	DXJS	Fri, Apr 11, 2014	13.65	13.75	13.63	13.63
198	NASDAQ	DXJS	Thu, Apr 10, 2014	13.88	13.88	13.62	13.66
197	NASDAQ	DXJS	Wed, Apr 9, 2014	13.90	13.90	13.90	14.12
196	NASDAQ	DXJS	Tue, Apr 8, 2014	14.17	14.18	14.17	13.85
195	NASDAQ	DXJS	Mon, Apr 7, 2014	14.42	14.43	14.42	14.33
194	NASDAQ	DXJS	Fri, Apr 4, 2014	14.66	14.66	14.42	14.45
193	NASDAQ	DXJS	Thu, Apr 3, 2014	14.64	14.65	14.64	14.63
192	NASDAQ	DXJS	Wed, Apr 2, 2014	14.59	14.72	14.59	14.71
191	NASDAQ	DXJS	Tue, Apr 1, 2014	14.53	14.66	14.53	14.66
190	NASDAQ	DXJS	Mon, Mar 31, 2014	14.54	14.55	14.54	14.57
189	NASDAQ	DXJS	Fri, Mar 28, 2014	14.43	14.60	14.49	14.50
188	NASDAQ	DXJS	Thu, Mar 27, 2014	14.28	14.28	14.27	14.28
187	NASDAQ	DXJS	Wed, Mar 26, 2014	14.10	14.10	14.09	14.01
186	NASDAQ	DXJS	Tue, Mar 25, 2014	14.03	14.04	14.03	13.98
185	NASDAQ	DXJS	Mon, Mar 24, 2014	13.90	13.94	13.82	13.84
184	NASDAQ	DXJS	Fri, Mar 21, 2014	13.83	13.88	13.67	13.72
183	NASDAQ	DXJS	Thu, Mar 20, 2014	13.82	13.87	13.75	13.79
182	NASDAQ	DXJS	Wed, Mar 19, 2014	13.93	13.94	13.93	14.04
181	NASDAQ	DXJS	Tue, Mar 18, 2014	13.95	14.05	13.94	13.99
180	NASDAQ	DXJS	Mon, Mar 17, 2014	13.72	13.73	13.72	13.86
179	NASDAQ	DXJS	Fri, Mar 14, 2014	13.77	13.88	13.67	13.75
178	NASDAQ	DXJS	Thu, Mar 13, 2014	14.24	14.26	13.85	13.91
177	NASDAQ	DXJS	Wed, Mar 12, 2014	14.17	14.31	14.17	14.26
176	NASDAQ	DXJS	Tue, Mar 11, 2014	14.47	14.49	14.33	14.34
175	NASDAQ	DXJS	Mon, Mar 10, 2014	14.61	14.60	14.45	14.53
174	NASDAQ	DXJS	Fri, Mar 7, 2014	14.72	14.72	14.48	14.53
173	NASDAQ	DXJS	Thu, Mar 6, 2014	14.55	14.62	14.51	14.57
172	NASDAQ	DXJS	Wed, Mar 5, 2014	14.41	14.41	14.28	14.28
171	NASDAQ	DXJS	Tue, Mar 4, 2014	14.33	14.49	14.39	14.43
170	NASDAQ	DXJS	Mon, Mar 3, 2014	14.10	14.10	13.94	14.00
169	NASDAQ	DXJS	Fri, Feb 28, 2014	14.28	14.47	14.28	14.37
168	NASDAQ	DXJS	Thu, Feb 27, 2014	14.29	14.35	14.18	14.35
167	NASDAQ	DXJS	Wed, Feb 26, 2014	14.35	14.48	14.32	14.34
166	NASDAQ	DXJS	Tue, Feb 25, 2014	14.56	14.56	14.39	14.47
165	NASDAQ	DXJS	Mon, Feb 24, 2014	14.50	14.65	14.50	14.56
164	NASDAQ	DXJS	Fri, Feb 21, 2014	14.39	14.51	14.36	14.43
163	NASDAQ	DXJS	Thu, Feb 20, 2014	14.26	14.28	14.14	14.26
162	NASDAQ	DXJS	Wed, Feb 19, 2014	14.38	14.45	14.27	14.27
161	NASDAQ	DXJS	Tue, Feb 18, 2014	14.44	14.48	14.37	14.47
160	NASDAQ	DXJS	Fri, Feb 14, 2014	14.14	14.22	14.06	14.18
159	NASDAQ	DXJS	Thu, Feb 13, 2014	14.05	14.32	13.98	14.25
158	NASDAQ	DXJS	Wed, Feb 12, 2014	14.39	14.40	14.30	14.37
157	NASDAQ	DXJS	Tue, Feb 11, 2014	14.17	14.48	14.27	14.45
156	NASDAQ	DXJS	Mon, Feb 10, 2014	14.27	14.27	14.14	14.21
155	NASDAQ	DXJS	Fri, Feb 7, 2014	14.27	14.29	14.08	14.26
154	NASDAQ	DXJS	Thu, Feb 6, 2014	13.78	14.10	13.78	14.05
153	NASDAQ	DXJS	Wed, Feb 5, 2014	13.76	13.76	13.55	13.68
152	NASDAQ	DXJS	Tue, Feb 4, 2014	13.59	13.83	13.54	13.79
151	NASDAQ	DXJS	Mon, Feb 3, 2014	14.19	14.19	13.81	13.84
150	NASDAQ	DXJS	Fri, Jan 31, 2014	14.25	14.48	14.25	14.28
149	NASDAQ	DXJS	Thu, Jan 30, 2014	14.77	14.82	14.59	14.75
148	NASDAQ	DXJS	Wed, Jan 29, 2014	14.45	14.65	14.42	14.62
147	NASDAQ	DXJS	Tue, Jan 28, 2014	14.59	14.66	14.59	14.64
146	NASDAQ	DXJS	Mon, Jan 27, 2014	14.59	14.59	14.31	14.48
145	NASDAQ	DXJS	Fri, Jan 24, 2014	14.68	14.70	14.54	14.58
144	NASDAQ	DXJS	Thu, Jan 23, 2014	15.11	15.11	14.83	14.91
143	NASDAQ	DXJS	Wed, Jan 22, 2014	15.35	15.43	15.33	15.40
142	NASDAQ	DXJS	Tue, Jan 21, 2014	15.46	15.46	15.33	15.46
141	NASDAQ	DXJS	Fri, Jan 17, 2014	15.38	15.41	15.34	15.36
140	NASDAQ	DXJS	Thu, Jan 16, 2014	15.13	15.20	15.06	15.20
139	NASDAQ	DXJS	Wed, Jan 15, 2014	15.22	15.27	15.16	15.26
138	NASDAQ	DXJS	Tue, Jan 14, 2014	14.97	15.19	14.97	15.16
137	NASDAQ	DXJS	Mon, Jan 13, 2014	14.98	15.09	14.84	14.93
136	NASDAQ	DXJS	Fri, Jan 10, 2014	15.26	15.26	15.03	15.18
135	NASDAQ	DXJS	Thu, Jan 9, 2014	15.22	15.22	15.07	15.15
134	NASDAQ	DXJS	Wed, Jan 8, 2014	15.20	15.25	15.09	15.14
133	NASDAQ	DXJS	Tue, Jan 7, 2014	14.94	15.07	14.94	15.05
132	NASDAQ	DXJS	Mon, Jan 6, 2014	15.01	15.07	14.83	14.94
131	NASDAQ	DXJS	Fri, Jan 3, 2014	14.87	14.96	14.79	14.95
130	NASDAQ	DXJS	Thu, Jan 2, 2014	15.08	15.15	14.85	14.87
129	NASDAQ	DXJS	Tue, Dec 31, 2013	15.16	15.19	15.11	15.17
128	NASDAQ	DXJS	Mon, Dec 30, 2013	15.18	15.19	15.06	15.15
127	NASDAQ	DXJS	Fri, Dec 27, 2013	14.84	15.01	14.84	15.01
126	NASDAQ	DXJS	Thu, Dec 26, 2013	14.65	14.83	14.65	14.74
125	NASDAQ	DXJS	Tue, Dec 24, 2013	14.46	14.46	14.34	14.38
124	NASDAQ	DXJS	Mon, Dec 23, 2013	14.59	14.69	14.56	14.68
123	NASDAQ	DXJS	Fri, Dec 20, 2013	14.55	14.56	14.49	14.54
122	NASDAQ	DXJS	Thu, Dec 19, 2013	14.49	14.51	14.44	14.47
121	NASDAQ	DXJS	Wed, Dec 18, 2013	14.55	14.76	14.44	14.75
120	NASDAQ	DXJS	Tue, Dec 17, 2013	14.47	14.47	14.36	14.37
119	NASDAQ	DXJS	Mon, Dec 16, 2013	14.44	14.46	14.35	14.44
118	NASDAQ	DXJS	Fri, Dec 13, 2013	14.55	14.55	14.48	14.48
117	NASDAQ	DXJS	Thu, Dec 12, 2013	14.58	14.70	14.58	14.69
116	NASDAQ	DXJS	Wed, Dec 11, 2013	14.57	14.62	14.44	14.48
115	NASDAQ	DXJS	Tue, Dec 10, 2013	14.59	14.68	14.56	14.66
114	NASDAQ	DXJS	Mon, Dec 9, 2013	14.66	14.69	14.61	14.67
113	NASDAQ	DXJS	Fri, Dec 6, 2013	14.58	14.66	14.54	14.65
112	NASDAQ	DXJS	Thu, Dec 5, 2013	14.46	14.46	14.33	14.33
111	NASDAQ	DXJS	Wed, Dec 4, 2013	14.50	14.62	14.39	14.55
110	NASDAQ	DXJS	Tue, Dec 3, 2013	14.60	14.65	14.51	14.58
109	NASDAQ	DXJS	Mon, Dec 2, 2013	14.83	14.86	14.77	14.78
108	NASDAQ	DXJS	Fri, Nov 29, 2013	14.68	14.74	14.68	14.72
107	NASDAQ	DXJS	Wed, Nov 27, 2013	14.68	14.75	14.68	14.73
106	NASDAQ	DXJS	Tue, Nov 26, 2013	14.62	14.62	14.55	14.59
105	NASDAQ	DXJS	Mon, Nov 25, 2013	14.67	14.68	14.57	14.57
104	NASDAQ	DXJS	Fri, Nov 22, 2013	14.66	14.72	14.59	14.71
103	NASDAQ	DXJS	Thu, Nov 21, 2013	14.73	14.78	14.66	14.76
102	NASDAQ	DXJS	Wed, Nov 20, 2013	14.59	14.65	14.56	14.58
101	NASDAQ	DXJS	Tue, Nov 19, 2013	14.58	14.60	14.49	14.55
100	NASDAQ	DXJS	Mon, Nov 18, 2013	14.62	14.66	14.50	14.58
99	NASDAQ	DXJS	Fri, Nov 15, 2013	14.61	14.67	14.60	14.66
98	NASDAQ	DXJS	Thu, Nov 14, 2013	14.50	14.58	14.42	14.56
97	NASDAQ	DXJS	Wed, Nov 13, 2013	14.23	14.33	14.20	14.27
96	NASDAQ	DXJS	Tue, Nov 12, 2013	14.17	14.24	14.15	14.20
95	NASDAQ	DXJS	Mon, Nov 11, 2013	14.10	14.10	14.09	14.09
94	NASDAQ	DXJS	Fri, Nov 8, 2013	14.00	14.11	14.00	14.09
93	NASDAQ	DXJS	Thu, Nov 7, 2013	14.12	14.18	13.67	13.73
92	NASDAQ	DXJS	Wed, Nov 6, 2013	14.26	14.22	14.14	14.21
91	NASDAQ	DXJS	Tue, Nov 5, 2013	14.00	14.05	13.98	14.02
90	NASDAQ	DXJS	Mon, Nov 4, 2013	14.03	14.12	14.00	14.12
89	NASDAQ	DXJS	Fri, Nov 1, 2013	14.06	14.10	14.02	14.10
88	NASDAQ	DXJS	Thu, Oct 31, 2013	14.23	14.26	14.20	14.24
87	NASDAQ	DXJS	Wed, Oct 30, 2013	14.25	14.28	14.01	14.28
86	NASDAQ	DXJS	Tue, Oct 29, 2013	14.24	14.31	14.21	14.30
85	NASDAQ	DXJS	Mon, Oct 28, 2013	14.03	14.16	14.03	14.10
84	NASDAQ	DXJS	Fri, Oct 25, 2013	14.16	14.16	14.06	14.08
83	NASDAQ	DXJS	Thu, Oct 24, 2013	14.18	14.24	14.15	14.23
82	NASDAQ	DXJS	Wed, Oct 23, 2013	13.91	14.00	13.91	14.00
81	NASDAQ	DXJS	Tue, Oct 22, 2013	14.43	14.45	14.36	14.40
80	NASDAQ	DXJS	Mon, Oct 21, 2013	14.33	14.35	14.31	14.35
79	NASDAQ	DXJS	Fri, Oct 18, 2013	14.20	14.29	14.20	14.29
78	NASDAQ	DXJS	Thu, Oct 17, 2013	14.11	14.22	14.11	14.22
77	NASDAQ	DXJS	Wed, Oct 16, 2013	14.17	14.23	14.16	14.23
76	NASDAQ	DXJS	Tue, Oct 15, 2013	14.26	14.26	14.07	14.11
75	NASDAQ	DXJS	Mon, Oct 14, 2013	14.60	14.60	14.05	14.25
74	NASDAQ	DXJS	Fri, Oct 11, 2013	14.14	14.21	14.11	14.20
73	NASDAQ	DXJS	Thu, Oct 10, 2013	14.03	14.10	14.03	14.08
72	NASDAQ	DXJS	Wed, Oct 9, 2013	13.74	13.82	13.74	13.78
71	NASDAQ	DXJS	Tue, Oct 8, 2013	13.46	13.49	13.40	13.48
70	NASDAQ	DXJS	Mon, Oct 7, 2013	13.55	13.55	13.34	13.50
69	NASDAQ	DXJS	Fri, Oct 4, 2013	13.63	13.76	13.59	13.76
68	NASDAQ	DXJS	Thu, Oct 3, 2013	13.93	13.93	13.62	13.70
67	NASDAQ	DXJS	Wed, Oct 2, 2013	13.73	13.92	13.73	13.92
66	NASDAQ	DXJS	Tue, Oct 1, 2013	14.06	14.11	13.96	13.96
65	NASDAQ	DXJS	Mon, Sep 30, 2013	14.12	14.20	14.12	14.17
64	NASDAQ	DXJS	Fri, Sep 27, 2013	14.14	14.20	14.10	14.17
63	NASDAQ	DXJS	Thu, Sep 26, 2013	14.20	14.28	12.50	14.28
62	NASDAQ	DXJS	Wed, Sep 25, 2013	14.11	14.11	14.03	14.09
61	NASDAQ	DXJS	Tue, Sep 24, 2013	14.13	14.25	14.09	14.11
60	NASDAQ	DXJS	Mon, Sep 23, 2013	14.11	14.13	14.09	14.09
59	NASDAQ	DXJS	Fri, Sep 20, 2013	14.24	14.24	14.20	14.21
58	NASDAQ	DXJS	Thu, Sep 19, 2013	14.25	14.30	14.10	14.19
57	NASDAQ	DXJS	Wed, Sep 18, 2013	13.82	14.10	13.82	14.10
56	NASDAQ	DXJS	Tue, Sep 17, 2013	13.90	13.97	13.90	13.97
55	NASDAQ	DXJS	Mon, Sep 16, 2013	13.91	13.96	13.85	13.90
54	NASDAQ	DXJS	Fri, Sep 13, 2013	13.80	13.83	13.70	13.83
53	NASDAQ	DXJS	Thu, Sep 12, 2013	13.75	13.75	13.63	13.68
52	NASDAQ	DXJS	Wed, Sep 11, 2013	13.80	13.83	13.63	13.81
51	NASDAQ	DXJS	Tue, Sep 10, 2013	13.85	13.97	13.85	13.96
50	NASDAQ	DXJS	Mon, Sep 9, 2013	13.45	13.84	13.45	13.74
49	NASDAQ	DXJS	Fri, Sep 6, 2013	13.13	13.24	13.13	13.24
48	NASDAQ	DXJS	Thu, Sep 5, 2013	13.39	13.39	13.32	13.32
47	NASDAQ	DXJS	Wed, Sep 4, 2013	13.27	13.45	13.27	13.45
46	NASDAQ	DXJS	Tue, Sep 3, 2013	13.27	13.27	13.26	13.26
45	NASDAQ	DXJS	Fri, Aug 30, 2013	12.96	12.96	12.95	12.95
44	NASDAQ	DXJS	Thu, Aug 29, 2013	13.20	13.29	13.20	13.28
43	NASDAQ	DXJS	Wed, Aug 28, 2013	12.97	13.15	12.97	13.15
42	NASDAQ	DXJS	Tue, Aug 27, 2013	13.06	13.11	13.00	13.00
41	NASDAQ	DXJS	Mon, Aug 26, 2013	13.45	13.45	13.45	13.45
40	NASDAQ	DXJS	Fri, Aug 23, 2013	13.60	13.60	13.48	13.48
39	NASDAQ	DXJS	Thu, Aug 22, 2013	13.05	13.50	13.05	13.41
38	NASDAQ	DXJS	Wed, Aug 21, 2013	13.29	13.29	13.09	13.09
37	NASDAQ	DXJS	Tue, Aug 20, 2013	13.29	13.31	13.20	13.29
36	NASDAQ	DXJS	Mon, Aug 19, 2013	13.39	13.41	13.39	13.40
35	NASDAQ	DXJS	Fri, Aug 16, 2013	13.34	13.42	13.32	13.42
34	NASDAQ	DXJS	Thu, Aug 15, 2013	13.35	13.39	13.23	13.23
33	NASDAQ	DXJS	Wed, Aug 14, 2013	13.58	13.58	13.52	13.52
32	NASDAQ	DXJS	Tue, Aug 13, 2013	13.57	13.67	13.57	13.67
31	NASDAQ	DXJS	Mon, Aug 12, 2013	13.32	13.32	13.28	13.32
30	NASDAQ	DXJS	Fri, Aug 9, 2013	13.33	13.33	13.26	13.32
29	NASDAQ	DXJS	Thu, Aug 8, 2013	13.25	13.33	13.15	13.33
28	NASDAQ	DXJS	Wed, Aug 7, 2013	13.48	13.48	13.32	13.33
27	NASDAQ	DXJS	Tue, Aug 6, 2013	13.68	13.70	13.64	13.65
26	NASDAQ	DXJS	Mon, Aug 5, 2013	13.72	13.74	13.63	13.73
25	NASDAQ	DXJS	Fri, Aug 2, 2013	13.70	13.70	13.56	13.64
24	NASDAQ	DXJS	Thu, Aug 1, 2013	13.60	13.70	13.60	13.63
23	NASDAQ	DXJS	Wed, Jul 31, 2013	13.21	13.21	13.20	13.20
22	NASDAQ	DXJS	Tue, Jul 30, 2013	13.27	13.27	13.14	13.17
21	NASDAQ	DXJS	Mon, Jul 29, 2013	13.06	13.06	12.97	12.97
20	NASDAQ	DXJS	Fri, Jul 26, 2013	13.41	13.42	13.22	13.33
19	NASDAQ	DXJS	Thu, Jul 25, 2013	13.63	13.68	13.58	13.65
18	NASDAQ	DXJS	Wed, Jul 24, 2013	14.00	14.00	13.89	13.94
17	NASDAQ	DXJS	Tue, Jul 23, 2013	14.08	14.07	13.94	13.99
16	NASDAQ	DXJS	Mon, Jul 22, 2013	13.94	13.97	13.86	13.95
15	NASDAQ	DXJS	Fri, Jul 19, 2013	13.96	13.98	13.84	13.97
14	NASDAQ	DXJS	Thu, Jul 18, 2013	14.14	14.33	14.14	14.19
13	NASDAQ	DXJS	Wed, Jul 17, 2013	13.89	13.89	13.89	13.89
12	NASDAQ	DXJS	Tue, Jul 16, 2013	13.85	13.86	13.73	13.79
11	NASDAQ	DXJS	Mon, Jul 15, 2013	13.98	13.99	13.97	13.99
10	NASDAQ	DXJS	Fri, Jul 12, 2013	14.09	14.09	13.58	13.73
9	NASDAQ	DXJS	Thu, Jul 11, 2013	13.62	13.79	13.62	13.79
8	NASDAQ	DXJS	Wed, Jul 10, 2013	13.53	13.92	13.53	13.63
7	NASDAQ	DXJS	Tue, Jul 9, 2013	13.90	14.01	13.70	13.75
6	NASDAQ	DXJS	Mon, Jul 8, 2013	13.49	13.74	13.49	13.74
5	NASDAQ	DXJS	Fri, Jul 5, 2013	13.98	13.98	13.59	13.79
4	NASDAQ	DXJS	Wed, Jul 3, 2013	13.37	13.52	13.37	13.52
3	NASDAQ	DXJS	Tue, Jul 2, 2013	13.60	13.77	13.47	13.48
2	NASDAQ	DXJS	Mon, Jul 1, 2013	13.41	13.52	13.36	13.40
1	NASDAQ	DXJS	Fri, Jun 28, 2013	13.16	13.30	13.14	13.30
#	Exchange	Symbol	Date	Open	High	Low	Close

WisdomTree Japan Hedged SmallCap Equity Fund NASDAQ:DXJS 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