VLGEA stock analysis of February 23, 2023

Village Super Market Inc

VLGEA IPO: 1973-02-21
22.30 (+1.01%)
328M market cap
12,615 trading days in total
VLGEA Latest trading day: 2023-02-23

NasdaqGS
Consumer Services
Food Chains
Mr. Robert Sumas
2,178 full-time employees
Springfield, NEW JERSEY

22.30 close price

12615 trading day

Previous trading day
2023-02-22

VLGEA stock Buy and Hold Potential More info

INVESTMENT at 1973-02-21 open

VLGEA open price was $0.38

1,000.00

Click to edit

HOLDING TIME

12614 trading days

50 years 14 days

TODAY'S WORTH — including dividends (96)

As of 2023-02-23 close price ($22.30)

108,075.15

Click to edit

ROI: +10,707.51% (108.08x) – ANNU: +9.81% (1.10x)

February 23rd, 2023 in VLGEA timeline More insights

12615th

trading day out of 12615

in entire VLGEA history

100.00%

Progress:
12615 12615

Latest

trading

day

497

days ago

1 year 132 days

Thursday

8th week in 2023

36th

trading day in 2023

16th

in 2023 February

VLGEA Dividends by February 23, 2023More information

Previous ex-div 2020-12-30

Per share: 0.25

Frequency: quaterly

Days gap: 91

Yield: 1.13%

4.53%

Yearly yield

2023-02-23
was not a dividend date.

Ex-divs before: 96

Ex-divs after: 0

VLGEA Stock Splits by February 23, 2023More information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	161 1 shares on 1973-02-21 16 shares on 2023-02-23	3	0	2009-01-23On 2009-01-23 split factor was 2:1
AFTER not including 2023-02-23	-	0	0	-

VLGEA Stock Price Ranges on February 23, 2023More insights

18%

Price range 5D

Time period:
2023-02-16 to 2023-02-23

VLGEA close price: 22.30

Min: 22.11 Max: 23.15

+3.81%

Uptrend potential 5D

If you buy at VLGEA close price of 22.30 and sell it when it reaches previous max of 23.15

Time period:
2023-02-16 to 2023-02-23

-0.85%

Downtrend potential 5D

If you buy at VLGEA close price of 22.30 and sell it when it reaches previous min of 22.11

Time period:
2023-02-16 to 2023-02-23

12%

Price range 1M

Time period:
2023-01-23 to 2023-02-23

VLGEA close price: 22.30

Min: 22.11 Max: 23.64

+6.01%

Uptrend potential 1M

If you buy at VLGEA close price of 22.30 and sell it when it reaches previous max of 23.64

Time period:
2023-01-23 to 2023-02-23

-0.85%

Downtrend potential 1M

If you buy at VLGEA close price of 22.30 and sell it when it reaches previous min of 22.11

Time period:
2023-01-23 to 2023-02-23

39%

Price range 3M

Time period:
2022-11-23 to 2023-02-23

VLGEA close price: 22.30

Min: 21.05 Max: 24.28

+8.88%

Uptrend potential 3M

If you buy at VLGEA close price of 22.30 and sell it when it reaches previous max of 24.28

Time period:
2022-11-23 to 2023-02-23

-5.61%

Downtrend potential 3M

If you buy at VLGEA close price of 22.30 and sell it when it reaches previous min of 21.05

Time period:
2022-11-23 to 2023-02-23

62%

Price range 6M

Time period:
2022-08-23 to 2023-02-23

VLGEA close price: 22.30

Min: 19.12 Max: 24.28

+8.88%

Uptrend potential 6M

If you buy at VLGEA close price of 22.30 and sell it when it reaches previous max of 24.28

Time period:
2022-08-23 to 2023-02-23

-14.26%

Downtrend potential 6M

If you buy at VLGEA close price of 22.30 and sell it when it reaches previous min of 19.12

Time period:
2022-08-23 to 2023-02-23

53%

Price range 1Y

Time period:
2022-02-23 to 2023-02-23

VLGEA close price: 22.30

Min: 19.12 Max: 25.09

+12.51%

Uptrend potential 1Y

If you buy at VLGEA close price of 22.30 and sell it when it reaches previous max of 25.09

Time period:
2022-02-23 to 2023-02-23

-14.26%

Downtrend potential 1Y

If you buy at VLGEA close price of 22.30 and sell it when it reaches previous min of 19.12

Time period:
2022-02-23 to 2023-02-23

Important dates of VLGEA stock

PREV ATH ATL IPO TODAY 5YH 5YL 1YH 1YL YAGO MAGO

There is no next trading day.

Pre-market

2023-02-22 close ⇢ 2023-02-23 open

+0.23%

#5 best pre-market of 2023 February so far
#12 best pre-market of 2023 so far

2023-02-22 closed at 22.17
2023-02-23 opened at 22.22

Intraday

+0.36%

Reached the lowest point in 2023 (so far).

#3 best intraday of 2023 February so far
#11 best intraday of 2023 so far

opened at 22.22 ⇢ closed at 22.30
highest at 22.43 ⇢
+0.95%
lowest at 22.11 ⇢
-0.50%
close-to-close ⇢
+0.59%

No data for post-market.

VLGEA investment calculator

This calculator shows the potential of VLGEA stock.
Just pick a start date, end date and click Calculate.

Ticker:

VLGEA

Date start:

1973-02-21 open

Date end:

2023-02-23 close

Duration:

50 years 14 days

Trading days:

12,614

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 1973-02-21 open

1,000.00

Shares bought: 2,666.67

Stock price: 0.38

SELL

Value on 2023-02-23 close

108,075.15

Dividends (96)

44.98%

+48,608.48

Stock growth

55.02%

+58,466.67

NET: +107,075.15

Total ROI: +10,707.51% (108.08x)

Annualised: +9.81% (1.10x)

Dividends ROI: +4,860.85% (49.61x)

Dividend Yield: +8.11% (1.08x)

Stock price: 22.30

Duration: 50 years 14 days

Trading days: 12,614

SELL

Value on 2023-02-23 close

59,466.67

NET: +58,466.67

ROI: +5,846.67% (59.47x)

Annualised: +8.51% (1.09x)

Stock price: 22.30

Duration: 50 years 14 days

Trading days: 12,614

Click here to calculate the HIGHEST and LOWEST values of your investment.

VLGEA stock timeline

February 23, 2023 was 12615th VLGEA trading day out of 12615.
- It is the latest trading day of VLGEA that we have in our database.
2023-02-23 was 1 year 132 days OR 497 days ago.
February 23, 2023 was Thursday of 8th week in 2023.
2023-02-23 was 36th trading day in 2023 ⬤ 16th trading day in 2023 February.

VLGEA Dividends

Our database shows that February 23, 2023 was NOT involved in VLGEA dividends.
Dividends for VLGEA stock was paid 96 times:
- 96 times before February 23, 2023
- 0 times after February 23, 2023
The last ex-dividend date of VLGEA was on 2020-12-30 (Yearly Yield: 4.53%)

In the table below, you can see previous and next ex-dividend dates of VLGEA:

Dividends before 2023-02-23 (96)
Divdiends after 2023-02-23 (0)

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.19	10.08		136.38				1.65
2020-12-30	0.25000	4.53	quaterly	91	2020-12-31	2021-01-21	2020-12-11	1.13
2020-09-30	0.25000	4.07	quaterly	91	2020-10-01	2020-10-22	2020-09-11	1.02
2020-07-01	0.25000	3.75	quaterly	91	2020-07-02	2020-07-23	2020-06-12	0.93
2020-04-01	0.25000	4.23	quaterly	92	2020-04-02	2020-04-23	2020-03-13	1.07
2019-12-31	0.25000	4.37	quaterly	90	2020-01-02	2020-01-23	2019-12-13	1.08
2019-10-02	0.25000	3.76	quaterly	93	2019-10-03	2019-10-24	2019-09-16	0.96
2019-07-01	0.25000	3.93	quaterly	89	2019-07-02	2019-07-25	2019-06-14	0.96
2019-04-03	0.25000	3.72	quaterly	91	2019-04-04	2019-04-25	2019-03-15	0.93
2019-01-02	0.25000	3.68	quaterly	91	2019-01-03	2019-01-24	2018-12-18	0.92
2018-10-03	0.25000	3.83	quaterly	92	2018-10-04	2018-10-25	2018-09-14	0.97
2018-07-03	0.25000	3.45	quaterly	90	2018-07-05	2018-07-26	2018-06-15	0.85
2018-04-04	0.25000	3.78	quaterly	91	2018-04-05	2018-04-26	2018-03-16	0.94
2018-01-03	0.25000	4.36	quaterly	91	2018-01-04	2018-01-25	2017-12-15	1.09
2017-10-04	0.25000	3.86	quaterly	93	2017-10-05	2017-10-26	2017-09-15	0.98
2017-07-03	0.25000	3.92	quaterly	90	2017-07-06	2017-07-27	2017-06-16	0.97
2017-04-04	0.25000	3.84	quaterly	91	2017-04-06	2017-04-27	2017-03-17	0.96
2017-01-03	0.25000	3.31	quaterly	91	2017-01-05	2017-01-26	2016-12-16	0.82
2016-10-04	0.25000	3.14	quaterly	91	2016-10-06	2016-10-27	2016-09-16	0.78
2016-07-05	0.25000	3.21	quaterly	98	2016-07-07	2016-07-28	2016-06-03	0.86
2016-03-29	0.25000	4.14	quaterly	91	2016-03-31	2016-04-21	2016-03-11	1.03
2015-12-29	0.25000	3.74	quaterly	91	2015-12-31	2016-01-21	2015-12-11	0.93
2015-09-29	0.25000	4.10	quaterly	91	2015-10-01	2015-10-22	2015-09-11	1.02
2015-06-30	0.25000	3.16	quaterly	91	2015-07-02	2015-07-23	2015-06-12	0.79
2015-03-31	0.25000	3.22	quaterly	90	2015-04-02	2015-04-23	2015-03-13	0.80
2014-12-31	0.25000	333.39	monthly	1	-	-	-	0.91
2014-12-30	0.25000	3.79	quaterly	91	2015-01-02	2015-01-22	2014-12-12	0.94
2014-09-30	0.25000	4.35	quaterly	92	2014-10-02	2014-10-23	2014-09-12	1.10
2014-06-30	0.25000	4.29	quaterly	90	2014-07-02	2014-07-24	2014-06-13	1.06
2014-04-01	0.25000	3.80	quaterly	91	2014-04-03	2014-04-24	2014-03-14	0.95
2013-12-31	0.25000	3.20	quaterly	92	2014-01-03	2014-01-23	2013-12-13	0.81
2013-09-30	0.25000	2.55	quaterly	94	2013-10-02	2013-10-24	2013-09-13	0.66
2013-06-28	0.25000	3.00	quaterly	92	2013-07-02	2013-07-25	2013-06-14	0.76
2013-03-28	0.25000	2.51	quaterly	108	2013-04-02	2013-04-25	2013-03-15	0.74
2012-12-10	1.25000	19.48	custom	68	2012-12-12	2012-12-27	2012-11-29	3.63
2012-10-03	0.25000	2.80	quaterly	92	2012-10-05	2012-10-25	2012-09-14	0.70
2012-07-03	0.25000	2.96	quaterly	91	2012-07-06	2012-07-26	2012-06-15	0.74
2012-04-03	0.25000	3.10	quaterly	91	2012-04-06	2012-04-26	2012-03-16	0.77
2012-01-03	0.25000	3.21	quaterly	97	2012-01-05	2012-01-26	2011-12-16	0.85
2011-09-28	0.10000	1.64	quaterly	91	2011-09-30	2011-10-21	2011-09-09	0.41
2011-06-29	0.10000	1.44	quaterly	91	2011-07-01	2011-07-22	2011-06-17	0.36
2011-03-30	0.10000	1.17	quaterly	107	2011-04-01	2011-04-21	2011-03-18	0.34
2010-12-13	1.25000	18.71	quaterly	75	2010-12-15	2010-12-28	2010-12-03	3.84
2010-09-29	0.25000	3.58	quaterly	92	2010-10-01	2010-10-21	2010-09-10	0.90
2010-06-29	0.25000	3.84	quaterly	91	2010-07-01	2010-07-22	2010-06-11	0.96
2010-03-30	0.25000	3.65	quaterly	90	2010-04-01	2010-04-22	2010-03-19	0.90
2009-12-30	0.24000	3.46	quaterly	92	2010-01-04	2010-01-21	2009-12-18	0.87
2009-09-29	0.23000	3.16	quaterly	91	2009-10-01	2009-10-22	2009-09-11	0.79
2009-06-30	0.21500	2.90	quaterly	91	2009-07-02	2009-07-23	2009-06-12	0.72
2009-03-31	0.20000	2.41	quaterly	97	2009-04-02	2009-04-23	2009-03-20	0.64
2008-12-24	0.09250	1.64	quaterly	77	2008-12-29	2009-01-22	2008-12-05	0.35
2008-10-08	0.16500	2.81	quaterly	100	2008-10-10	2008-10-24	2008-09-12	0.77
2008-06-30	0.15000	3.19	quaterly	89	2008-07-02	2008-07-24	2008-06-13	0.78
2008-04-02	1.50000	21.93	quaterly	100	2008-04-04	2008-04-24	2008-03-14	6.01
2007-12-24	0.14000	2.49	quaterly	75	2007-12-27	2008-01-24	2007-12-07	0.51
2007-10-10	0.12500	1.84	quaterly	92	2007-10-12	2007-10-25	2007-09-14	0.46
2007-07-10	0.10500	1.62	quaterly	98	2007-07-12	2007-07-26	2007-06-29	0.43
2007-04-03	0.09000	1.43	quaterly	98	2007-04-06	2007-04-26	2007-03-21	0.38
2006-12-26	0.08000	1.61	quaterly	90	2006-12-28	2007-01-25	2006-12-08	0.40
2006-09-27	0.07000	1.71	quaterly	91	2006-09-29	2006-10-26	2006-09-21	0.43
2006-06-28	0.06250	1.45	quaterly	92	2006-06-30	2006-07-27	2006-06-16	0.36
2006-03-28	0.05250	1.43	quaterly	90	2006-03-30	2006-04-27	2006-03-10	0.35
2005-12-28	0.08750	1.35	custom	161	2005-12-30	2006-01-26	2005-12-14	0.59
2005-07-20	0.08000	1.16	custom	182	2005-07-22	2005-08-19	2005-06-24	0.58
2005-01-19	0.06250	1.30	custom	187	2005-01-21	2005-02-18	2004-12-14	0.66
2004-07-16	0.04250	1.07	custom	177	2004-07-20	2004-08-20	2004-06-25	0.52
2004-01-21	0.03500	0.86	custom	189	2004-01-23	2004-02-20	2003-12-15	0.45
2003-07-16	0.03250	0.05	reintroduced	4174	2003-07-18	2003-08-22	2003-06-23	0.52
1992-02-10	0.00925	1.74	quaterly	94	1992-02-14	1992-03-13	-	0.45
1991-11-08	0.03760	8.71	quaterly	74	1991-11-15	1991-12-13	-	1.77
1991-08-26	0.03760	6.34	quaterly	105	1991-08-30	1991-09-20	-	1.83
1991-05-13	0.03760	6.70	quaterly	91	1991-05-17	1991-06-14	-	1.67
1991-02-11	0.03760	7.30	quaterly	94	1991-02-15	1991-03-15	-	1.88
1990-11-09	0.00925	1.93	quaterly	70	1990-11-16	1990-12-14	1990-10-24	0.37
1990-08-31	0.03760	3.73	quaterly	109	-	-	-	1.11
1990-05-14	0.03760	4.09	quaterly	91	1990-05-18	1990-06-22	1990-05-01	1.02
1990-02-12	0.00950	1.05	quaterly	91	1990-02-16	1990-03-16	1990-02-06	0.26
1989-11-13	0.00950	1.10	quaterly	84	-	-	-	0.25
1989-08-21	0.00950	0.83	quaterly	98	-	-	-	0.22
1989-05-15	0.00950	0.83	quaterly	90	-	-	-	0.21
1989-02-14	0.00950	0.72	quaterly	92	-	-	-	0.18
1988-11-14	0.00950	0.93	quaterly	74	-	-	-	0.19
1988-09-01	0.00950	0.57	custom	114	-	-	-	0.18
1988-05-10	0.00950	0.85	quaterly	83	-	-	-	0.19
1988-02-17	0.00950	1.16	quaterly	75	-	-	-	0.24
1987-12-04	0.00950	0.93	quaterly	108	-	-	-	0.28
1987-08-18	0.00950	0.76	quaterly	99	-	-	-	0.21
1987-05-11	0.00950	1.00	quaterly	81	-	-	-	0.22
1987-02-19	0.00938	0.98	quaterly	79	-	-	-	0.21
1986-12-02	0.15040	18.43	quaterly	106	-	-	-	5.35
1986-08-18	0.15040	19.76	quaterly	101	-	-	-	5.47
1986-05-09	0.15040	34.18	quaterly	73	-	-	-	6.84
1986-02-25	0.15040	27.76	custom	113	-	-	-	8.59
1985-11-04	0.15040	49.51	quaterly	77	-	-	-	10.44
1985-08-19	0.15040	62.95	quaterly	80	-	-	-	13.80
1985-05-31	0.15040	54.51	quaterly	95	-	-	-	14.19
1985-02-25	0.15040	69.62	quaterly	0	-	-	-	18.12

There are no VLGEA dividends to display.

VLGEA stock splits

There were no stock splits on February 23, 2023, however our database shows that VLGEA has:

3 stock splits that ocured until and including February 23, 2023. None of those splits were reverse splits.
Acummulated stock split ratio until (and including) February 23, 2023 is 161
It means if you bought 1 shares on VLGEA first trading day ( 1973-02-21 ), on February 23, 2023 you would have 16 shares.

In the table below, you can see previous and next VLGEA stock splits comparing to February 23, 2023:

Splits before 2023-02-23 (3)
Splits after 2023-02-23 (0)

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		16	1
2009-01-23	2:1	2	1	no
2007-04-27	2:1	2	1	no
1987-03-23	4:1	4	1	no

There are no VLGEA stock splits to display.

VLGEA Price Ranges

This section shows the current VLGEA stock close price (22.30) in different time periods.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.

5 Days

2023-02-16 ⇢ 2023-02-23

Lowest value

22.11

2023-02-23

Highest value

23.15

2023-02-17

-0.85%

5 Days
Downtrend potential

If you buy VLGEA stock at current close price of 22.30 and sell it when it reaches 5 Days lowest value of 22.11, your loss would be -0.85%

18.27%

5 Days
Current progress

The current VLGEA stock close price of 22.30 is at 18.27% of 5 Days range

+3.81%

5 Days
Uptrend potential

If you buy VLGEA stock at current close price of 22.30 and sell it when it reaches 5 Days highest value of 23.15, your profit would be +3.81%

Current value

22.30

2023-02-23

1 Month

23 trading days

2023-01-23 ⇢ 2023-02-23

Lowest value

22.11

2023-02-23

Highest value

23.64

2023-02-01

-0.85%

1 Month
Downtrend potential

If you buy VLGEA stock at current close price of 22.30 and sell it when it reaches 1 Month lowest value of 22.11, your loss would be -0.85%

12.42%

1 Month
Current progress

The current VLGEA stock close price of 22.30 is at 12.42% of 1 Month range

+6.01%

1 Month
Uptrend potential

If you buy VLGEA stock at current close price of 22.30 and sell it when it reaches 1 Month highest value of 23.64, your profit would be +6.01%

Current value

22.30

2023-02-23

3 Months

62 trading days

2022-11-23 ⇢ 2023-02-23

Lowest value

21.05

2022-11-23

Highest value

24.28

2022-12-14

-5.61%

3 Months
Downtrend potential

If you buy VLGEA stock at current close price of 22.30 and sell it when it reaches 3 Months lowest value of 21.05, your loss would be -5.61%

38.7%

3 Months
Current progress

The current VLGEA stock close price of 22.30 is at 38.7% of 3 Months range

+8.88%

3 Months
Uptrend potential

If you buy VLGEA stock at current close price of 22.30 and sell it when it reaches 3 Months highest value of 24.28, your profit would be +8.88%

Current value

22.30

2023-02-23

6 Months

127 trading days

2022-08-23 ⇢ 2023-02-23

Lowest value

19.12

2022-09-30

Highest value

24.28

2022-12-14

-14.26%

6 Months
Downtrend potential

If you buy VLGEA stock at current close price of 22.30 and sell it when it reaches 6 Months lowest value of 19.12, your loss would be -14.26%

61.63%

6 Months
Current progress

The current VLGEA stock close price of 22.30 is at 61.63% of 6 Months range

+8.88%

6 Months
Uptrend potential

If you buy VLGEA stock at current close price of 22.30 and sell it when it reaches 6 Months highest value of 24.28, your profit would be +8.88%

Current value

22.30

2023-02-23

1 Year

253 trading days

2022-02-23 ⇢ 2023-02-23

Lowest value

19.12

2022-09-30

Highest value

25.09

2022-03-07

-14.26%

1 Year
Downtrend potential

If you buy VLGEA stock at current close price of 22.30 and sell it when it reaches 1 Year lowest value of 19.12, your loss would be -14.26%

53.27%

1 Year
Current progress

The current VLGEA stock close price of 22.30 is at 53.27% of 1 Year range

+12.51%

1 Year
Uptrend potential

If you buy VLGEA stock at current close price of 22.30 and sell it when it reaches 1 Year highest value of 25.09, your profit would be +12.51%

Current value

22.30

2023-02-23

Monthly Highs and Lows of VLGEA

This section shows lows and highs of VLGEA stock every month.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	23.64 2023-02-01	22.11 2023-02-23	23.37 2023-02-01	22.30 2023-02-23	-4.58	1.16	-5.39
2023 January	20	23.87 2023-01-13	22.56 2023-01-25	23.34 2023-01-03	23.26 2023-01-31	-0.34	2.27	-3.34
2022 December	21	24.28 2022-12-14	22.27 2022-12-02	22.72 2022-12-01	23.29 2022-12-30	2.51	6.87	-1.98
2022 November	21	23.15 2022-11-10	20.56 2022-11-21	22.25 2022-11-01	22.54 2022-11-30	1.30	4.04	-7.60
2022 October	21	22.45 2022-10-31	19.25 2022-10-07	19.35 2022-10-03	22.24 2022-10-31	14.94	16.02	-0.52
2022 September	21	22.16 2022-09-01	19.12 2022-09-30	22.14 2022-09-01	19.33 2022-09-30	-12.69	0.09	-13.64
2022 August	23	23.12 2022-08-16	21.90 2022-08-31	22.57 2022-08-01	21.98 2022-08-31	-2.61	2.44	-2.97
2022 July	20	23.05 2022-07-01	22.04 2022-07-26	22.70 2022-07-01	22.57 2022-07-29	-0.57	1.54	-2.91
2022 June	21	24.40 2022-06-07	22.35 2022-06-22	23.89 2022-06-01	22.81 2022-06-30	-4.52	2.13	-6.45
2022 May	21	24.11 2022-05-27	22.02 2022-05-20	23.10 2022-05-02	23.74 2022-05-31	2.77	4.37	-4.68
2022 April	21	25.00 2022-04-20	22.52 2022-04-27	24.44 2022-04-01	23.19 2022-04-29	-5.11	2.29	-7.86
2022 March	23	25.09 2022-03-07	22.05 2022-03-01	22.78 2022-03-01	24.50 2022-03-31	7.55	10.14	-3.20
2022 February	20	23.26 2022-02-23	21.92 2022-02-05	22.80 2022-02-01	22.78 2022-02-28	-0.09	2.02	-3.86
2022 January	20	24.03 2022-01-04	21.54 2022-01-25	23.47 2022-01-03	22.85 2022-01-31	-2.64	2.39	-8.22
2021 December	22	23.57 2021-12-31	21.31 2021-12-02	21.65 2021-12-01	23.39 2021-12-31	8.04	8.87	-1.57
2021 November	21	23.00 2021-11-12	21.25 2021-11-30	22.27 2021-11-01	21.26 2021-11-30	-4.54	3.28	-4.58
2021 October	21	22.96 2021-10-20	21.60 2021-10-01	21.84 2021-10-01	22.27 2021-10-29	1.97	5.13	-1.10
2021 September	21	22.81 2021-09-27	21.35 2021-09-17	22.33 2021-09-01	21.68 2021-09-30	-2.91	2.15	-4.39
2021 August	22	23.21 2021-08-18	21.67 2021-08-24	22.50 2021-08-02	22.39 2021-08-31	-0.49	3.16	-3.69
2021 July	21	24.24 2021-07-20	22.47 2021-07-30	23.63 2021-07-01	22.55 2021-07-30	-4.57	2.58	-4.91
2021 June	22	24.68 2021-06-14	22.75 2021-06-18	24.25 2021-06-01	23.51 2021-06-30	-3.05	1.77	-6.19
2021 May	20	25.79 2021-05-17	23.45 2021-05-26	24.53 2021-05-03	24.11 2021-05-28	-1.71	5.14	-4.40
2021 April	21	25.62 2021-04-21	23.50 2021-04-01	23.78 2021-04-01	24.38 2021-04-30	2.52	7.74	-1.18
2021 March	23	26.26 2021-03-10	23.17 2021-03-03	23.25 2021-03-01	23.57 2021-03-31	1.38	12.95	-0.34
2021 February	19	23.47 2021-02-23	21.00 2021-02-01	21.69 2021-02-01	23.05 2021-02-26	6.27	8.21	-3.18
2021 January	19	23.21 2021-01-15	21.01 2021-01-29	22.09 2021-01-04	21.07 2021-01-29	-4.62	5.07	-4.89
2020 December	22	23.50 2020-12-02	21.40 2020-12-22	23.21 2020-12-01	22.06 2020-12-31	-4.95	1.25	-7.80
2020 November	20	24.15 2020-11-16	22.42 2020-11-02	22.96 2020-11-02	23.16 2020-11-30	0.87	5.18	-2.35
2020 October	22	25.64 2020-10-12	22.28 2020-10-29	24.75 2020-10-01	22.65 2020-10-30	-8.48	3.60	-9.98
2020 September	21	26.39 2020-09-03	23.92 2020-09-25	25.32 2020-09-01	24.61 2020-09-30	-2.80	4.23	-5.53
2020 August	21	25.98 2020-08-24	24.09 2020-08-13	25.31 2020-08-03	25.44 2020-08-31	0.51	2.65	-4.82
2020 July	22	27.88 2020-07-15	24.93 2020-07-31	27.63 2020-07-01	25.25 2020-07-31	-8.61	0.90	-9.77
2020 June	22	27.85 2020-06-30	23.62 2020-06-01	24.01 2020-06-01	27.72 2020-06-30	15.45	15.99	-1.62
2020 May	20	24.39 2020-05-28	22.14 2020-05-07	23.80 2020-05-01	23.93 2020-05-29	0.55	2.48	-6.97
2020 April	21	24.43 2020-04-01	21.01 2020-04-15	23.82 2020-04-01	24.03 2020-04-30	0.88	2.56	-11.80
2020 March	22	24.63 2020-03-31	16.48 2020-03-12	20.70 2020-03-02	24.58 2020-03-31	18.74	18.99	-20.39
2020 February	19	23.31 2020-02-05	20.07 2020-02-28	22.47 2020-02-03	20.55 2020-02-28	-8.54	3.74	-10.68
2020 January	21	23.50 2020-01-09	22.07 2020-01-30	23.30 2020-01-02	22.26 2020-01-31	-4.46	0.86	-5.28
2019 December	21	28.31 2019-12-02	23.16 2019-12-31	28.31 2019-12-02	23.20 2019-12-31	-18.05	0.00	-18.19
2019 November	20	28.71 2019-11-27	26.03 2019-11-04	26.65 2019-11-01	28.28 2019-11-29	6.12	7.73	-2.33
2019 October	23	26.87 2019-10-31	25.17 2019-10-16	26.55 2019-10-01	26.50 2019-10-31	-0.19	1.21	-5.20
2019 September	20	26.91 2019-09-25	24.67 2019-09-03	24.92 2019-09-03	26.45 2019-09-30	6.14	7.99	-1.00
2019 August	22	25.48 2019-08-20	23.92 2019-08-05	24.95 2019-08-01	24.97 2019-08-30	0.08	2.12	-4.13
2019 July	22	26.62 2019-07-01	24.41 2019-07-24	26.51 2019-07-01	25.03 2019-07-31	-5.58	0.41	-7.92
2019 June	20	27.76 2019-06-28	24.76 2019-06-11	26.45 2019-06-03	26.51 2019-06-28	0.23	4.95	-6.39
2019 May	22	29.47 2019-05-01	26.14 2019-05-31	29.47 2019-05-01	26.48 2019-05-31	-10.15	0.00	-11.30
2019 April	21	29.99 2019-04-30	26.32 2019-04-04	27.33 2019-04-01	29.38 2019-04-30	7.50	9.73	-3.70
2019 March	21	32.20 2019-03-04	26.64 2019-03-29	30.85 2019-03-01	27.33 2019-03-29	-11.41	4.38	-13.65
2019 February	19	32.10 2019-02-25	26.75 2019-02-01	26.88 2019-02-01	30.65 2019-02-28	14.03	19.42	-0.48
2019 January	21	27.34 2019-01-07	25.52 2019-01-23	26.31 2019-01-02	26.89 2019-01-31	2.20	3.91	-3.00
2018 December	19	29.22 2018-12-06	24.25 2018-12-26	27.49 2018-12-03	26.74 2018-12-31	-2.73	6.29	-11.79
2018 November	21	29.09 2018-11-29	24.21 2018-11-06	24.69 2018-11-01	27.29 2018-11-30	10.53	17.82	-1.94
2018 October	23	27.68 2018-10-01	23.75 2018-10-15	27.27 2018-10-01	24.64 2018-10-31	-9.64	1.50	-12.91
2018 September	19	29.45 2018-09-19	26.69 2018-09-28	29.16 2018-09-04	27.20 2018-09-28	-6.72	0.99	-8.47
2018 August	23	29.55 2018-08-23	25.50 2018-08-01	26.88 2018-08-01	29.18 2018-08-31	8.56	9.93	-5.13
2018 July	21	30.49 2018-07-09	26.84 2018-07-31	29.31 2018-07-02	26.93 2018-07-31	-8.12	4.03	-8.43
2018 June	21	31.49 2018-06-25	27.50 2018-06-07	29.16 2018-06-01	29.46 2018-06-29	1.03	7.99	-5.69
2018 May	22	30.31 2018-05-30	26.61 2018-05-01	27.19 2018-05-01	29.04 2018-05-31	6.80	11.47	-2.13
2018 April	21	28.00 2018-04-10	25.06 2018-04-04	26.38 2018-04-02	27.20 2018-04-30	3.11	6.14	-5.00
2018 March	21	26.50 2018-03-29	23.30 2018-03-01	23.67 2018-03-01	26.37 2018-03-29	11.41	11.96	-1.56
2018 February	19	24.95 2018-02-15	21.95 2018-02-06	23.38 2018-02-01	23.70 2018-02-28	1.37	6.72	-6.12
2018 January	21	24.15 2018-01-26	22.54 2018-01-11	22.96 2018-01-02	23.48 2018-01-31	2.26	5.18	-1.83
2017 December	20	25.75 2017-12-01	22.87 2017-12-14	25.70 2017-12-01	22.93 2017-12-29	-10.78	0.19	-11.01
2017 November	21	26.35 2017-11-30	23.00 2017-11-09	24.00 2017-11-01	25.65 2017-11-30	6.87	9.79	-4.17
2017 October	22	26.37 2017-10-05	23.42 2017-10-31	24.90 2017-10-02	23.99 2017-10-31	-3.65	5.90	-5.94
2017 September	20	25.01 2017-09-27	23.00 2017-09-05	23.21 2017-09-01	24.74 2017-09-29	6.59	7.76	-0.90
2017 August	23	25.15 2017-08-01	22.80 2017-08-29	24.77 2017-08-01	23.13 2017-08-31	-6.62	1.53	-7.95
2017 July	20	26.23 2017-07-03	23.75 2017-07-24	26.23 2017-07-03	24.73 2017-07-31	-5.72	0.00	-9.45
2017 June	22	27.42 2017-06-07	22.43 2017-06-16	24.97 2017-06-01	25.92 2017-06-30	3.80	9.81	-10.17
2017 May	22	27.34 2017-05-02	24.88 2017-05-31	26.32 2017-05-01	24.88 2017-05-31	-5.47	3.88	-5.47
2017 April	19	27.49 2017-04-20	25.91 2017-04-05	26.55 2017-04-03	26.39 2017-04-28	-0.60	3.54	-2.41
2017 March	23	30.08 2017-03-01	25.83 2017-03-29	29.79 2017-03-01	26.50 2017-03-31	-11.04	0.97	-13.29
2017 February	19	31.34 2017-02-23	29.51 2017-02-28	30.34 2017-02-01	29.61 2017-02-28	-2.41	3.30	-2.74
2017 January	20	31.08 2017-01-26	29.54 2017-01-06	30.99 2017-01-03	30.29 2017-01-31	-2.26	0.29	-4.68
2016 December	21	36.42 2016-12-05	30.78 2016-12-30	34.43 2016-12-01	30.90 2016-12-30	-10.25	5.78	-10.60
2016 November	21	35.86 2016-11-25	29.80 2016-11-01	29.80 2016-11-01	34.53 2016-11-30	15.87	20.34	0.00
2016 October	21	32.55 2016-10-04	29.60 2016-10-31	32.01 2016-10-03	29.90 2016-10-31	-6.59	1.69	-7.53
2016 September	21	33.00 2016-09-23	30.25 2016-09-09	32.20 2016-09-01	32.01 2016-09-30	-0.59	2.48	-6.06
2016 August	23	32.36 2016-08-30	30.52 2016-08-18	31.65 2016-08-01	31.99 2016-08-31	1.07	2.24	-3.57
2016 July	20	31.87 2016-07-29	28.50 2016-07-01	28.99 2016-07-01	31.64 2016-07-29	9.14	9.93	-1.69
2016 June	22	29.84 2016-06-20	24.66 2016-06-28	27.05 2016-06-01	28.89 2016-06-30	6.80	10.31	-8.84
2016 May	21	27.95 2016-05-24	24.35 2016-05-06	24.41 2016-05-02	27.10 2016-05-31	11.02	14.50	-0.25
2016 April	21	25.55 2016-04-20	23.50 2016-04-07	24.10 2016-04-01	24.40 2016-04-29	1.24	6.02	-2.49
2016 March	22	27.41 2016-03-03	23.30 2016-03-24	26.84 2016-03-01	24.16 2016-03-31	-9.99	2.12	-13.19
2016 February	20	26.95 2016-02-29	24.14 2016-02-11	26.48 2016-02-01	26.51 2016-02-29	0.11	1.77	-8.84
2016 January	19	26.36 2016-01-29	23.29 2016-01-20	26.00 2016-01-04	26.26 2016-01-29	1.00	1.38	-10.42
2015 December	22	27.50 2015-12-23	25.03 2015-12-11	25.93 2015-12-01	26.35 2015-12-31	1.62	6.05	-3.47
2015 November	20	26.91 2015-11-09	24.91 2015-11-02	25.22 2015-11-02	25.90 2015-11-30	2.70	6.70	-1.23
2015 October	22	26.36 2015-10-09	23.67 2015-10-20	23.82 2015-10-01	25.06 2015-10-30	5.21	10.66	-0.63
2015 September	21	28.11 2015-09-17	23.56 2015-09-30	27.28 2015-09-01	23.61 2015-09-30	-13.45	3.04	-13.64
2015 August	21	29.98 2015-08-21	26.62 2015-08-28	28.78 2015-08-03	27.79 2015-08-31	-3.44	4.17	-7.51
2015 July	22	32.50 2015-07-09	27.01 2015-07-27	31.92 2015-07-01	28.68 2015-07-31	-10.15	1.82	-15.38
2015 June	22	33.04 2015-06-03	29.23 2015-06-09	32.25 2015-06-01	31.69 2015-06-30	-1.74	2.45	-9.36
2015 May	20	33.49 2015-05-21	31.45 2015-05-26	31.88 2015-05-01	32.02 2015-05-29	0.44	5.05	-1.35
2015 April	21	34.58 2015-04-14	31.02 2015-04-02	31.50 2015-04-01	31.93 2015-04-30	1.37	9.78	-1.52
2015 March	22	31.98 2015-03-25	27.12 2015-03-02	27.12 2015-03-02	31.44 2015-03-31	15.93	17.92	0.00
2015 February	19	29.97 2015-02-06	27.50 2015-02-23	29.10 2015-02-02	27.63 2015-02-27	-5.05	2.99	-5.50
2015 January	20	30.00 2015-01-27	26.50 2015-01-12	27.37 2015-01-02	28.97 2015-01-30	5.85	9.61	-3.18
2014 December	22	27.46 2014-12-26	23.41 2014-12-01	24.12 2014-12-01	27.37 2014-12-31	13.47	13.85	-2.94
2014 November	19	27.73 2014-11-06	23.61 2014-11-28	27.59 2014-11-03	24.01 2014-11-28	-12.98	0.51	-14.43
2014 October	23	27.98 2014-10-31	22.20 2014-10-02	22.30 2014-10-01	27.75 2014-10-31	24.44	25.47	-0.45
2014 September	21	24.09 2014-09-10	22.51 2014-09-23	23.03 2014-09-02	22.78 2014-09-30	-1.09	4.60	-2.26
2014 August	21	24.23 2014-08-04	19.22 2014-08-15	23.63 2014-08-01	22.93 2014-08-29	-2.96	2.54	-18.66
2014 July	22	24.25 2014-07-28	22.99 2014-07-21	23.85 2014-07-01	23.52 2014-07-31	-1.38	1.68	-3.61
2014 June	21	24.85 2014-06-16	22.47 2014-06-04	24.40 2014-06-02	23.63 2014-06-30	-3.16	1.84	-7.91
2014 May	21	25.83 2014-05-13	21.87 2014-05-09	24.08 2014-05-01	24.54 2014-05-30	1.91	7.27	-9.18
2014 April	21	26.67 2014-04-02	23.72 2014-04-30	26.35 2014-04-01	24.19 2014-04-30	-8.20	1.21	-9.98
2014 March	21	29.51 2014-03-11	26.11 2014-03-24	27.30 2014-03-03	26.40 2014-03-31	-3.30	8.10	-4.36
2014 February	19	29.04 2014-02-03	25.92 2014-02-05	29.04 2014-02-03	27.41 2014-02-28	-5.61	0.00	-10.74
2014 January	21	32.12 2014-01-06	28.06 2014-01-27	30.94 2014-01-02	29.04 2014-01-31	-6.14	3.81	-9.31
2013 December	21	38.86 2013-12-02	28.31 2013-12-10	38.50 2013-12-02	31.01 2013-12-31	-19.45	0.94	-26.47
2013 November	20	38.74 2013-11-29	35.09 2013-11-20	36.56 2013-11-01	38.73 2013-11-29	5.94	5.96	-4.02
2013 October	23	38.95 2013-10-30	33.97 2013-10-16	38.14 2013-10-01	36.66 2013-10-31	-3.88	2.12	-10.93
2013 September	20	39.71 2013-09-25	35.14 2013-09-05	35.41 2013-09-03	38.00 2013-09-30	7.31	12.14	-0.76
2013 August	22	37.88 2013-08-02	34.77 2013-08-30	36.90 2013-08-01	34.99 2013-08-30	-5.18	2.66	-5.77
2013 July	22	37.35 2013-07-25	32.97 2013-07-02	33.33 2013-07-01	36.85 2013-07-31	10.56	12.06	-1.08
2013 June	20	38.90 2013-06-04	32.39 2013-06-24	37.50 2013-06-03	33.09 2013-06-28	-11.76	3.73	-13.63
2013 May	22	39.29 2013-05-22	34.00 2013-05-01	35.10 2013-05-01	37.40 2013-05-31	6.55	11.94	-3.13
2013 April	22	35.20 2013-04-30	31.38 2013-04-17	33.69 2013-04-01	35.20 2013-04-30	4.48	4.48	-6.86
2013 March	20	34.67 2013-03-05	32.17 2013-03-01	32.17 2013-03-01	33.69 2013-03-28	4.72	7.77	0.00
2013 February	19	35.28 2013-02-26	31.96 2013-02-04	32.07 2013-02-01	32.75 2013-02-28	2.12	10.01	-0.34
2013 January	21	35.76 2013-01-02	29.51 2013-01-24	33.87 2013-01-02	31.99 2013-01-31	-5.55	5.58	-12.87
2012 December	20	37.77 2012-12-03	31.21 2012-12-28	37.77 2012-12-03	32.86 2012-12-31	-13.00	0.00	-17.37
2012 November	21	37.76 2012-11-30	33.42 2012-11-16	36.62 2012-11-01	37.66 2012-11-30	2.84	3.11	-8.74
2012 October	21	37.90 2012-10-26	32.69 2012-10-09	37.01 2012-10-01	36.67 2012-10-31	-0.92	2.40	-11.67
2012 September	19	38.30 2012-09-14	33.17 2012-09-04	33.37 2012-09-04	36.76 2012-09-28	10.16	14.77	-0.60
2012 August	23	36.21 2012-08-17	33.12 2012-08-31	35.39 2012-08-01	33.33 2012-08-31	-5.82	2.32	-6.41
2012 July	21	36.36 2012-07-13	32.21 2012-07-02	32.58 2012-07-02	35.41 2012-07-31	8.69	11.60	-1.14
2012 June	21	32.69 2012-06-29	24.29 2012-06-01	24.93 2012-06-01	32.58 2012-06-29	30.69	31.13	-2.57
2012 May	22	28.56 2012-05-01	24.51 2012-05-30	27.82 2012-05-01	25.00 2012-05-31	-10.14	2.66	-11.90
2012 April	20	32.93 2012-04-03	26.90 2012-04-25	31.50 2012-04-02	27.60 2012-04-30	-12.38	4.54	-14.60
2012 March	22	32.50 2012-03-27	27.61 2012-03-07	30.37 2012-03-01	31.59 2012-03-30	4.02	7.01	-9.09
2012 February	20	33.90 2012-02-08	30.07 2012-02-29	31.54 2012-02-01	30.09 2012-02-29	-4.60	7.48	-4.66
2012 January	20	32.50 2012-01-24	28.12 2012-01-03	28.86 2012-01-03	31.63 2012-01-31	9.60	12.61	-2.56
2011 December	21	31.70 2011-12-06	27.78 2011-12-19	30.35 2011-12-01	28.45 2011-12-30	-6.26	4.45	-8.47
2011 November	21	30.88 2011-11-30	27.50 2011-11-09	27.55 2011-11-01	30.68 2011-11-30	11.36	12.09	-0.18
2011 October	21	30.33 2011-10-28	22.83 2011-10-03	23.96 2011-10-03	28.36 2011-10-31	18.36	26.59	-4.72
2011 September	21	25.97 2011-09-28	20.88 2011-09-12	25.09 2011-09-01	23.94 2011-09-30	-4.58	3.51	-16.78
2011 August	23	27.57 2011-08-09	24.30 2011-08-18	27.18 2011-08-01	25.03 2011-08-31	-7.91	1.43	-10.60
2011 July	20	28.88 2011-07-08	26.09 2011-07-13	27.66 2011-07-01	26.88 2011-07-29	-2.82	4.41	-5.68
2011 June	22	28.00 2011-06-29	24.52 2011-06-15	26.30 2011-06-01	27.71 2011-06-30	5.36	6.46	-6.77
2011 May	21	27.40 2011-05-05	25.80 2011-05-25	27.04 2011-05-02	26.27 2011-05-31	-2.85	1.33	-4.59
2011 April	20	29.14 2011-04-04	25.07 2011-04-14	29.13 2011-04-01	27.04 2011-04-29	-7.17	0.03	-13.94
2011 March	23	30.50 2011-03-01	27.28 2011-03-18	30.04 2011-03-01	29.10 2011-03-31	-3.13	1.53	-9.19
2011 February	19	31.98 2011-02-22	28.90 2011-02-11	31.78 2011-02-01	30.04 2011-02-28	-5.48	0.63	-9.06
2011 January	20	33.35 2011-01-12	31.39 2011-01-31	33.13 2011-01-03	31.41 2011-01-31	-5.19	0.66	-5.25
2010 December	22	33.99 2010-12-20	30.90 2010-12-13	31.90 2010-12-01	33.00 2010-12-31	3.45	6.55	-3.13
2010 November	21	33.89 2010-11-04	28.81 2010-11-01	29.20 2010-11-01	31.52 2010-11-30	7.95	16.06	-1.34
2010 October	21	30.80 2010-10-19	26.99 2010-10-01	28.00 2010-10-01	29.20 2010-10-29	4.29	10.00	-3.61
2010 September	21	27.94 2010-09-30	26.07 2010-09-01	26.25 2010-09-01	27.94 2010-09-30	6.44	6.44	-0.69
2010 August	22	27.94 2010-08-18	25.58 2010-08-11	27.22 2010-08-02	25.93 2010-08-31	-4.74	2.65	-6.02
2010 July	21	28.12 2010-07-09	25.81 2010-07-19	26.23 2010-07-01	27.34 2010-07-30	4.23	7.21	-1.60
2010 June	22	27.68 2010-06-24	25.28 2010-06-01	26.72 2010-06-01	26.25 2010-06-30	-1.76	3.59	-5.39
2010 May	20	27.97 2010-05-17	24.36 2010-05-07	27.07 2010-05-03	26.88 2010-05-28	-0.70	3.32	-10.01
2010 April	21	28.62 2010-04-06	26.51 2010-04-13	28.21 2010-04-01	26.91 2010-04-30	-4.61	1.45	-6.03
2010 March	23	29.02 2010-03-25	24.82 2010-03-01	24.93 2010-03-01	28.03 2010-03-31	12.43	16.41	-0.44
2010 February	19	26.27 2010-02-04	24.59 2010-02-26	26.19 2010-02-01	24.75 2010-02-26	-5.50	0.31	-6.11
2010 January	19	28.11 2010-01-19	26.00 2010-01-29	27.43 2010-01-04	26.00 2010-01-29	-5.21	2.48	-5.21
2009 December	22	30.97 2009-12-02	26.24 2009-12-22	30.20 2009-12-01	27.32 2009-12-31	-9.54	2.55	-13.11
2009 November	20	31.20 2009-11-06	29.24 2009-11-13	29.99 2009-11-02	30.22 2009-11-30	0.77	4.03	-2.50
2009 October	22	30.75 2009-10-27	27.37 2009-10-06	29.52 2009-10-01	30.00 2009-10-30	1.63	4.17	-7.28
2009 September	21	29.77 2009-09-14	28.27 2009-09-02	28.65 2009-09-01	29.47 2009-09-30	2.86	3.91	-1.33
2009 August	21	30.49 2009-08-26	28.25 2009-08-31	29.42 2009-08-03	28.65 2009-08-31	-2.62	3.64	-3.98
2009 July	22	30.45 2009-07-21	28.24 2009-07-10	30.08 2009-07-01	29.13 2009-07-31	-3.16	1.23	-6.12
2009 June	22	32.39 2009-06-05	28.00 2009-06-03	29.24 2009-06-01	29.75 2009-06-30	1.74	10.77	-4.24
2009 May	20	31.73 2009-05-01	25.92 2009-05-07	31.20 2009-05-01	28.95 2009-05-29	-7.21	1.70	-16.92
2009 April	21	33.06 2009-04-16	28.78 2009-04-20	30.80 2009-04-01	30.98 2009-04-30	0.58	7.34	-6.56
2009 March	22	32.50 2009-03-26	24.41 2009-03-03	25.95 2009-03-02	31.17 2009-03-31	20.12	25.24	-5.93
2009 February	19	29.49 2009-02-09	26.02 2009-02-27	28.00 2009-02-02	26.16 2009-02-27	-6.57	5.32	-7.07
2009 January	20	29.43 2009-01-27	24.94 2009-01-05	28.50 2009-01-02	27.54 2009-01-30	-3.37	3.26	-12.49
2008 December	22	28.73 2008-12-31	22.53 2008-12-05	24.25 2008-12-01	28.70 2008-12-31	18.35	18.47	-7.09
2008 November	19	25.88 2008-11-05	20.00 2008-11-13	25.40 2008-11-03	24.00 2008-11-28	-5.51	1.89	-21.26
2008 October	23	24.59 2008-10-01	19.50 2008-10-27	24.44 2008-10-01	24.57 2008-10-31	0.53	0.61	-20.21
2008 September	21	26.22 2008-09-19	20.57 2008-09-29	23.29 2008-09-02	23.83 2008-09-30	2.32	12.58	-11.68
2008 August	21	25.49 2008-08-15	20.25 2008-08-04	20.51 2008-08-01	22.47 2008-08-29	9.56	24.28	-1.27
2008 July	22	23.45 2008-07-28	18.51 2008-07-07	19.29 2008-07-01	21.13 2008-07-31	9.54	21.57	-4.04
2008 June	21	24.58 2008-06-03	19.12 2008-06-27	23.38 2008-06-02	19.29 2008-06-30	-17.49	5.13	-18.22
2008 May	21	24.04 2008-05-02	22.11 2008-05-05	23.82 2008-05-01	23.42 2008-05-30	-1.68	0.92	-7.18
2008 April	22	26.32 2008-04-01	22.58 2008-04-23	25.75 2008-04-01	23.55 2008-04-30	-8.54	2.21	-12.31
2008 March	20	26.71 2008-03-31	22.00 2008-03-05	22.16 2008-03-03	25.75 2008-03-31	16.20	20.53	-0.72
2008 February	20	26.24 2008-02-04	22.06 2008-02-29	25.50 2008-02-01	22.10 2008-02-29	-13.33	2.90	-13.49
2008 January	21	25.62 2008-01-31	22.29 2008-01-22	25.06 2008-01-02	25.50 2008-01-31	1.76	2.23	-11.05
2007 December	20	28.55 2007-12-12	25.15 2007-12-31	27.20 2007-12-03	25.45 2007-12-31	-6.43	4.96	-7.54
2007 November	21	28.01 2007-11-29	25.00 2007-11-16	26.94 2007-11-01	26.80 2007-11-30	-0.52	3.97	-7.20
2007 October	23	27.50 2007-10-01	23.88 2007-10-23	25.73 2007-10-01	27.30 2007-10-31	6.10	6.88	-7.19
2007 September	19	26.95 2007-09-21	22.50 2007-09-10	23.82 2007-09-04	26.00 2007-09-28	9.15	13.14	-5.54
2007 August	23	24.33 2007-08-01	21.15 2007-08-16	23.12 2007-08-01	23.92 2007-08-31	3.46	5.23	-8.52
2007 July	21	24.62 2007-07-09	21.51 2007-07-26	23.97 2007-07-02	23.28 2007-07-31	-2.88	2.71	-10.26
2007 June	21	24.92 2007-06-29	21.50 2007-06-13	22.29 2007-06-01	23.91 2007-06-29	7.27	11.80	-3.54
2007 May	22	23.12 2007-05-01	21.17 2007-05-03	23.10 2007-05-01	21.59 2007-05-31	-6.54	0.09	-8.35
2007 April	20	26.00 2007-04-13	22.03 2007-04-30	24.13 2007-04-02	22.03 2007-04-30	-8.70	7.75	-8.70
2007 March	22	24.25 2007-03-29	19.01 2007-03-05	19.83 2007-03-01	23.87 2007-03-30	20.37	22.29	-4.14
2007 February	19	21.71 2007-02-12	19.31 2007-02-28	21.44 2007-02-01	19.47 2007-02-28	-9.19	1.26	-9.93
2007 January	20	21.85 2007-01-03	19.82 2007-01-29	21.16 2007-01-03	21.25 2007-01-31	0.43	3.26	-6.33
2006 December	20	21.37 2006-12-29	17.55 2006-12-04	17.56 2006-12-01	21.37 2006-12-29	21.70	21.70	-0.06
2006 November	21	17.63 2006-11-30	16.56 2006-11-21	17.30 2006-11-01	17.63 2006-11-30	1.91	1.91	-4.28
2006 October	22	17.73 2006-10-18	16.46 2006-10-02	16.46 2006-10-02	17.25 2006-10-31	4.80	7.72	0.00
2006 September	20	16.73 2006-09-29	15.63 2006-09-11	16.35 2006-09-01	16.73 2006-09-29	2.32	2.32	-4.40
2006 August	23	16.44 2006-08-01	14.48 2006-08-09	16.44 2006-08-01	16.33 2006-08-31	-0.67	0.00	-11.92
2006 July	20	17.39 2006-07-07	14.28 2006-07-28	16.34 2006-07-03	16.44 2006-07-31	0.61	6.43	-12.61
2006 June	22	17.50 2006-06-02	16.34 2006-06-30	17.06 2006-06-01	16.34 2006-06-30	-4.22	2.58	-4.22
2006 May	22	17.20 2006-05-31	14.44 2006-05-01	14.71 2006-05-01	17.20 2006-05-31	16.93	16.93	-1.84
2006 April	19	15.38 2006-04-10	14.10 2006-04-26	14.87 2006-04-03	14.75 2006-04-28	-0.81	3.43	-5.18
2006 March	23	15.13 2006-03-09	12.75 2006-03-08	13.50 2006-03-01	14.87 2006-03-31	10.15	12.07	-5.56
2006 February	19	14.73 2006-02-08	12.56 2006-02-24	14.63 2006-02-01	13.33 2006-02-28	-8.89	0.68	-14.15
2006 January	20	17.00 2006-01-05	13.88 2006-01-13	14.72 2006-01-03	14.63 2006-01-31	-0.61	15.49	-5.71
2005 December	21	15.50 2005-12-30	13.53 2005-12-21	14.94 2005-12-01	15.06 2005-12-30	0.80	3.75	-9.44
2005 November	21	16.25 2005-11-01	13.50 2005-11-02	14.72 2005-11-01	14.67 2005-11-30	-0.34	10.39	-8.29
2005 October	21	14.78 2005-10-26	13.00 2005-10-27	13.25 2005-10-03	14.03 2005-10-31	5.89	11.55	-1.89
2005 September	21	13.63 2005-09-27	12.45 2005-09-07	13.15 2005-09-01	12.97 2005-09-30	-1.37	3.65	-5.32
2005 August	23	14.13 2005-08-04	12.58 2005-08-19	13.98 2005-08-01	13.15 2005-08-31	-5.94	1.07	-10.01
2005 July	20	14.25 2005-07-26	12.31 2005-07-08	13.63 2005-07-01	13.81 2005-07-29	1.32	4.55	-9.68
2005 June	22	13.45 2005-06-30	11.14 2005-06-03	11.14 2005-06-01	13.45 2005-06-30	20.74	20.74	0.00
2005 May	21	14.25 2005-05-13	10.25 2005-05-12	11.15 2005-05-02	11.14 2005-05-31	-0.09	27.80	-8.07
2005 April	21	11.71 2005-04-22	10.13 2005-04-19	10.35 2005-04-01	11.15 2005-04-29	7.73	13.14	-2.13
2005 March	22	11.00 2005-03-28	10.10 2005-03-04	10.61 2005-03-01	10.35 2005-03-31	-2.45	3.68	-4.81
2005 February	19	10.44 2005-02-28	9.50 2005-02-02	9.55 2005-02-01	10.44 2005-02-28	9.32	9.32	-0.52
2005 January	20	9.91 2005-01-28	8.63 2005-01-06	9.25 2005-01-03	9.88 2005-01-31	6.81	7.14	-6.70
2004 December	22	10.38 2004-12-06	9.23 2004-12-30	9.99 2004-12-01	9.26 2004-12-31	-7.31	3.90	-7.61
2004 November	21	10.11 2004-11-09	8.64 2004-11-03	8.80 2004-11-01	9.88 2004-11-30	12.27	14.89	-1.82
2004 October	21	10.25 2004-10-11	8.00 2004-10-07	8.00 2004-10-01	9.15 2004-10-29	14.38	28.13	0.00
2004 September	21	8.54 2004-09-10	7.69 2004-09-09	7.92 2004-09-01	8.00 2004-09-30	1.01	7.83	-2.90
2004 August	22	8.75 2004-08-25	7.91 2004-08-31	8.07 2004-08-02	7.92 2004-08-31	-1.86	8.43	-1.98
2004 July	21	8.62 2004-07-09	8.02 2004-07-30	8.24 2004-07-01	8.02 2004-07-30	-2.67	4.61	-2.67
2004 June	21	9.15 2004-06-03	7.96 2004-06-04	8.36 2004-06-01	8.22 2004-06-30	-1.67	9.45	-4.78
2004 May	20	8.30 2004-05-28	7.91 2004-05-19	7.96 2004-05-03	8.18 2004-05-28	2.76	4.27	-0.63
2004 April	21	8.23 2004-04-06	7.90 2004-04-21	8.19 2004-04-01	7.96 2004-04-30	-2.81	0.49	-3.54
2004 March	23	8.31 2004-03-23	7.88 2004-03-02	7.96 2004-03-01	8.19 2004-03-31	2.89	4.40	-1.01
2004 February	19	8.25 2004-02-05	7.78 2004-02-17	7.80 2004-02-02	7.95 2004-02-27	1.92	5.77	-0.26
2004 January	20	8.50 2004-01-23	7.68 2004-01-12	7.68 2004-01-02	7.92 2004-01-30	3.13	10.68	0.00
2003 December	22	7.77 2003-12-31	7.06 2003-12-01	7.06 2003-12-01	7.69 2003-12-31	8.92	10.06	0.00
2003 November	19	7.00 2003-11-28	6.69 2003-11-07	6.69 2003-11-03	7.00 2003-11-28	4.63	4.63	0.00
2003 October	23	6.93 2003-10-09	6.65 2003-10-20	6.78 2003-10-01	6.69 2003-10-31	-1.33	2.21	-1.92
2003 September	21	7.00 2003-09-17	6.64 2003-09-03	6.90 2003-09-02	6.76 2003-09-30	-2.03	1.45	-3.77
2003 August	21	6.89 2003-08-28	6.25 2003-08-01	6.25 2003-08-01	6.71 2003-08-29	7.36	10.24	0.00
2003 July	22	6.68 2003-07-10	6.24 2003-07-16	6.25 2003-07-01	6.25 2003-07-31	0.00	6.88	-0.16
2003 June	21	6.65 2003-06-03	6.00 2003-06-02	6.13 2003-06-02	6.28 2003-06-30	2.45	8.48	-2.12
2003 May	21	6.60 2003-05-09	5.73 2003-05-01	5.81 2003-05-01	6.00 2003-05-30	3.27	13.60	-1.38
2003 April	21	5.91 2003-04-11	5.29 2003-04-21	5.73 2003-04-01	5.67 2003-04-30	-1.05	3.14	-7.68
2003 March	21	5.97 2003-03-04	5.38 2003-03-05	5.94 2003-03-03	5.69 2003-03-31	-4.21	0.51	-9.43
2003 February	19	6.25 2003-02-04	5.88 2003-02-27	6.23 2003-02-03	5.95 2003-02-28	-4.49	0.32	-5.62
2003 January	21	7.08 2003-01-22	6.00 2003-01-03	6.00 2003-01-02	6.25 2003-01-31	4.17	18.00	0.00
2002 December	21	6.55 2002-12-04	6.00 2002-12-31	6.27 2002-12-02	6.01 2002-12-31	-4.15	4.47	-4.31
2002 November	20	6.62 2002-11-29	5.88 2002-11-04	6.00 2002-11-01	6.27 2002-11-29	4.50	10.33	-2.00
2002 October	23	6.71 2002-10-03	5.73 2002-10-08	5.94 2002-10-01	5.99 2002-10-31	0.84	12.96	-3.54
2002 September	20	6.61 2002-09-16	5.83 2002-09-24	6.38 2002-09-03	5.94 2002-09-30	-6.90	3.61	-8.62
2002 August	22	6.74 2002-08-01	6.06 2002-08-21	6.74 2002-08-01	6.25 2002-08-30	-7.27	0.00	-10.09
2002 July	22	7.50 2002-07-10	6.25 2002-07-26	7.27 2002-07-01	6.74 2002-07-31	-7.29	3.16	-14.03
2002 June	20	8.70 2002-06-03	7.16 2002-06-27	8.55 2002-06-03	7.50 2002-06-28	-12.28	1.75	-16.26
2002 May	22	10.06 2002-05-13	8.00 2002-05-10	8.30 2002-05-01	8.58 2002-05-31	3.37	21.20	-3.61
2002 April	22	9.21 2002-04-18	7.50 2002-04-29	8.59 2002-04-01	8.24 2002-04-30	-4.07	7.22	-12.69
2002 March	20	9.25 2002-03-14	7.59 2002-03-01	7.63 2002-03-01	8.75 2002-03-28	14.68	21.23	-0.52
2002 February	19	7.21 2002-02-28	6.55 2002-02-19	6.68 2002-02-01	7.21 2002-02-28	7.93	7.93	-1.95
2002 January	21	7.00 2002-01-11	5.99 2002-01-07	6.25 2002-01-02	6.63 2002-01-31	6.08	12.00	-4.16
2001 December	20	6.25 2001-12-03	5.88 2001-12-21	6.25 2001-12-03	6.19 2001-12-31	-0.96	0.00	-5.92
2001 November	21	6.25 2001-11-30	4.75 2001-11-05	5.00 2001-11-01	6.25 2001-11-30	25.00	25.00	-5.00
2001 October	23	5.38 2001-10-17	4.44 2001-10-01	4.44 2001-10-01	5.00 2001-10-31	12.61	21.17	0.00
2001 September	15	4.81 2001-09-10	4.44 2001-09-28	4.64 2001-09-04	4.44 2001-09-28	-4.31	3.66	-4.31
2001 August	23	5.23 2001-08-22	4.64 2001-08-21	4.87 2001-08-01	4.71 2001-08-31	-3.29	7.39	-4.72
2001 July	21	4.86 2001-07-31	4.26 2001-07-02	4.26 2001-07-02	4.86 2001-07-31	14.08	14.08	0.00
2001 June	21	5.05 2001-06-15	4.00 2001-06-04	4.00 2001-06-01	4.25 2001-06-29	6.25	26.25	0.00
2001 May	22	4.00 2001-05-31	3.59 2001-05-03	3.68 2001-05-01	4.00 2001-05-31	8.70	8.70	-2.45
2001 April	20	3.68 2001-04-30	3.44 2001-04-04	3.50 2001-04-02	3.68 2001-04-30	5.14	5.14	-1.71
2001 March	22	3.66 2001-03-05	3.36 2001-03-06	3.66 2001-03-01	3.50 2001-03-30	-4.37	0.00	-8.20
2001 February	19	3.66 2001-02-28	3.47 2001-02-14	3.50 2001-02-01	3.66 2001-02-28	4.57	4.57	-0.86
2001 January	21	3.59 2001-01-31	3.34 2001-01-09	3.34 2001-01-02	3.59 2001-01-31	7.49	7.49	0.00
2000 December	20	3.59 2000-12-07	3.25 2000-12-29	3.50 2000-12-01	3.38 2000-12-29	-3.43	2.57	-7.14
2000 November	21	3.63 2000-11-07	3.25 2000-11-03	3.25 2000-11-01	3.50 2000-11-30	7.69	11.69	0.00
2000 October	22	3.25 2000-10-31	3.00 2000-10-03	3.00 2000-10-02	3.25 2000-10-31	8.33	8.33	0.00
2000 September	20	3.16 2000-09-08	2.94 2000-09-22	3.11 2000-09-01	3.00 2000-09-29	-3.54	1.61	-5.47
2000 August	23	3.25 2000-08-04	3.03 2000-08-31	3.19 2000-08-01	3.11 2000-08-31	-2.51	1.88	-5.02
2000 July	20	3.38 2000-07-14	3.09 2000-07-17	3.19 2000-07-03	3.22 2000-07-31	0.94	5.96	-3.13
2000 June	22	3.50 2000-06-06	3.19 2000-06-30	3.50 2000-06-01	3.19 2000-06-30	-8.86	0.00	-8.86
2000 May	22	3.63 2000-05-03	3.27 2000-05-22	3.50 2000-05-01	3.50 2000-05-31	0.00	3.71	-6.57
2000 April	19	3.62 2000-04-05	3.25 2000-04-05	3.27 2000-04-03	3.27 2000-04-28	0.00	10.70	-0.61
2000 March	23	3.69 2000-03-06	3.19 2000-03-02	3.23 2000-03-01	3.38 2000-03-31	4.64	14.24	-1.24
2000 February	20	3.31 2000-02-10	3.19 2000-02-29	3.25 2000-02-01	3.23 2000-02-29	-0.62	1.85	-1.85
2000 January	20	3.31 2000-01-26	3.25 2000-01-28	3.27 2000-01-03	3.28 2000-01-31	0.31	1.22	-0.61
1999 December	22	3.47 1999-12-08	3.25 1999-12-17	3.32 1999-12-01	3.27 1999-12-31	-1.51	4.52	-2.11
1999 November	21	3.56 1999-11-04	3.31 1999-11-30	3.55 1999-11-01	3.32 1999-11-30	-6.48	0.28	-6.76
1999 October	21	3.67 1999-10-04	3.41 1999-10-01	3.41 1999-10-01	3.56 1999-10-29	4.40	7.62	0.00
1999 September	21	3.94 1999-09-15	3.19 1999-09-02	3.19 1999-09-01	3.41 1999-09-30	6.90	23.51	0.00
1999 August	22	3.19 1999-08-31	3.03 1999-08-19	3.06 1999-08-02	3.19 1999-08-31	4.25	4.25	-0.98
1999 July	21	3.22 1999-07-08	3.06 1999-07-30	3.16 1999-07-01	3.06 1999-07-30	-3.16	1.90	-3.16
1999 June	22	3.25 1999-06-15	3.13 1999-06-21	3.16 1999-06-01	3.22 1999-06-30	1.90	2.85	-0.95
1999 May	20	3.38 1999-05-17	3.13 1999-05-28	3.19 1999-05-03	3.16 1999-05-28	-0.94	5.96	-1.88
1999 April	21	3.53 1999-04-01	3.13 1999-04-06	3.53 1999-04-01	3.19 1999-04-30	-9.63	0.00	-11.33
1999 March	23	3.59 1999-03-17	3.50 1999-03-30	3.50 1999-03-01	3.53 1999-03-31	0.86	2.57	0.00
1999 February	19	3.63 1999-02-19	3.38 1999-02-10	3.52 1999-02-01	3.50 1999-02-26	-0.57	3.13	-3.98
1999 January	19	3.63 1999-01-29	3.31 1999-01-21	3.53 1999-01-04	3.63 1999-01-29	2.83	2.83	-6.23
1998 December	22	4.13 1998-12-01	3.53 1998-12-30	4.13 1998-12-01	3.55 1998-12-31	-14.04	0.00	-14.53
1998 November	20	4.38 1998-11-23	3.25 1998-11-19	4.00 1998-11-02	4.13 1998-11-30	3.25	9.50	-18.75
1998 October	22	5.27 1998-10-01	3.13 1998-10-09	5.06 1998-10-01	3.75 1998-10-30	-25.89	4.15	-38.14
1998 September	21	6.19 1998-09-23	3.72 1998-09-01	3.97 1998-09-01	5.47 1998-09-30	37.78	55.92	-6.30
1998 August	21	4.13 1998-08-24	3.56 1998-08-05	3.78 1998-08-03	3.81 1998-08-31	0.79	9.26	-5.82
1998 July	22	4.00 1998-07-22	3.38 1998-07-16	3.78 1998-07-01	3.75 1998-07-31	-0.79	5.82	-10.58
1998 June	22	4.25 1998-06-16	3.36 1998-06-01	3.38 1998-06-01	4.03 1998-06-30	19.23	25.74	-0.59
1998 May	20	3.38 1998-05-22	3.22 1998-05-29	3.34 1998-05-01	3.34 1998-05-29	0.00	1.20	-3.59
1998 April	21	3.38 1998-04-29	3.22 1998-04-30	3.28 1998-04-01	3.34 1998-04-30	1.83	3.05	-1.83
1998 March	22	3.56 1998-03-02	2.88 1998-03-02	2.88 1998-03-02	3.28 1998-03-31	13.89	23.61	0.00
1998 February	19	3.06 1998-02-27	2.50 1998-02-24	2.55 1998-02-02	2.88 1998-02-27	12.94	20.00	-1.96
1998 January	20	2.69 1998-01-12	2.50 1998-01-27	2.56 1998-01-02	2.55 1998-01-30	-0.39	5.08	-2.34
1997 December	22	2.66 1997-12-31	2.44 1997-12-08	2.47 1997-12-01	2.66 1997-12-31	7.69	7.69	-1.21
1997 November	19	2.63 1997-11-07	2.31 1997-11-05	2.44 1997-11-03	2.50 1997-11-28	2.46	7.79	-5.33
1997 October	23	2.44 1997-10-31	2.19 1997-10-03	2.19 1997-10-01	2.44 1997-10-31	11.42	11.42	0.00
1997 September	21	2.44 1997-09-09	2.19 1997-09-30	2.19 1997-09-02	2.19 1997-09-30	0.00	11.42	0.00
1997 August	21	2.44 1997-08-11	2.19 1997-08-29	2.19 1997-08-01	2.19 1997-08-29	0.00	11.42	0.00
1997 July	22	2.31 1997-07-08	2.13 1997-07-17	2.19 1997-07-01	2.19 1997-07-31	0.00	5.48	-2.74
1997 June	21	2.31 1997-06-27	2.13 1997-06-23	2.25 1997-06-02	2.19 1997-06-30	-2.67	2.67	-5.33
1997 May	21	2.31 1997-05-29	2.13 1997-05-28	2.13 1997-05-01	2.25 1997-05-30	5.63	8.45	0.00
1997 April	22	2.38 1997-04-21	2.13 1997-04-30	2.16 1997-04-01	2.13 1997-04-30	-1.39	10.19	-1.39
1997 March	20	2.44 1997-03-21	2.13 1997-03-25	2.44 1997-03-03	2.16 1997-03-31	-11.48	0.00	-12.70
1997 February	19	2.56 1997-02-10	2.19 1997-02-28	2.25 1997-02-03	2.44 1997-02-28	8.44	13.78	-2.67
1997 January	22	2.63 1997-01-10	2.25 1997-01-31	2.25 1997-01-02	2.25 1997-01-31	0.00	16.89	0.00
1996 December	21	2.63 1996-12-20	2.25 1996-12-31	2.25 1996-12-02	2.25 1996-12-31	0.00	16.89	0.00
1996 November	20	2.63 1996-11-15	2.25 1996-11-25	2.25 1996-11-01	2.28 1996-11-29	1.33	16.89	0.00
1996 October	23	2.56 1996-10-10	2.25 1996-10-31	2.34 1996-10-01	2.25 1996-10-31	-3.85	9.40	-3.85
1996 September	20	2.44 1996-09-23	2.19 1996-09-11	2.34 1996-09-03	2.34 1996-09-30	0.00	4.27	-6.41
1996 August	22	2.44 1996-08-23	2.13 1996-08-09	2.13 1996-08-01	2.34 1996-08-30	9.86	14.55	0.00
1996 July	22	2.50 1996-07-11	2.13 1996-07-31	2.13 1996-07-01	2.13 1996-07-31	0.00	17.37	0.00
1996 June	20	2.38 1996-06-14	2.06 1996-06-05	2.06 1996-06-03	2.13 1996-06-28	3.40	15.53	0.00
1996 May	22	2.38 1996-05-31	1.88 1996-05-17	2.00 1996-05-01	2.38 1996-05-31	19.00	19.00	-6.00
1996 April	21	2.13 1996-04-15	1.88 1996-04-29	2.00 1996-04-01	2.00 1996-04-30	0.00	6.50	-6.00
1996 March	21	2.13 1996-03-12	1.88 1996-03-27	1.88 1996-03-01	2.00 1996-03-29	6.38	13.30	0.00
1996 February	20	2.06 1996-02-09	1.69 1996-02-06	1.69 1996-02-01	2.00 1996-02-29	18.34	21.89	0.00
1996 January	22	1.94 1996-01-15	1.69 1996-01-31	1.69 1996-01-02	1.69 1996-01-31	0.00	14.79	0.00
1995 December	20	1.94 1995-12-12	1.63 1995-12-26	1.69 1995-12-01	1.75 1995-12-29	3.55	14.79	-3.55
1995 November	21	2.00 1995-11-06	1.69 1995-11-30	1.75 1995-11-01	1.69 1995-11-30	-3.43	14.29	-3.43
1995 October	22	2.00 1995-10-09	1.72 1995-10-17	1.75 1995-10-02	1.75 1995-10-31	0.00	14.29	-1.71
1995 September	20	2.00 1995-09-07	1.75 1995-09-29	1.78 1995-09-01	1.75 1995-09-29	-1.69	12.36	-1.69
1995 August	23	2.00 1995-08-09	1.75 1995-08-31	1.75 1995-08-01	1.78 1995-08-31	1.71	14.29	0.00
1995 July	20	2.00 1995-07-10	1.75 1995-07-31	1.75 1995-07-03	1.75 1995-07-31	0.00	14.29	0.00
1995 June	22	2.00 1995-06-06	1.75 1995-06-30	1.75 1995-06-01	1.75 1995-06-30	0.00	14.29	0.00
1995 May	22	1.94 1995-05-23	1.69 1995-05-09	1.69 1995-05-01	1.75 1995-05-31	3.55	14.79	0.00
1995 April	19	1.94 1995-04-18	1.69 1995-04-28	1.75 1995-04-03	1.69 1995-04-28	-3.43	10.86	-3.43
1995 March	23	1.94 1995-03-16	1.69 1995-03-30	1.78 1995-03-01	1.75 1995-03-31	-1.69	8.99	-5.06
1995 February	19	1.94 1995-02-14	1.69 1995-02-24	1.69 1995-02-01	1.78 1995-02-28	5.33	14.79	0.00
1995 January	21	1.94 1995-01-10	1.69 1995-01-31	1.69 1995-01-03	1.69 1995-01-31	0.00	14.79	0.00
1994 December	21	2.00 1994-12-05	1.69 1994-12-30	1.81 1994-12-01	1.69 1994-12-30	-6.63	10.50	-6.63
1994 November	21	2.00 1994-11-21	1.75 1994-11-29	1.75 1994-11-01	1.81 1994-11-30	3.43	14.29	0.00
1994 October	21	2.00 1994-10-11	1.75 1994-10-24	1.94 1994-10-03	1.91 1994-10-31	-1.55	3.09	-9.79
1994 September	21	2.00 1994-09-12	1.75 1994-09-27	1.88 1994-09-01	1.94 1994-09-30	3.19	6.38	-6.91
1994 August	23	2.13 1994-08-12	1.88 1994-08-30	1.88 1994-08-01	1.97 1994-08-31	4.79	13.30	0.00
1994 July	20	2.13 1994-07-08	1.88 1994-07-29	1.91 1994-07-01	1.88 1994-07-29	-1.57	11.52	-1.57
1994 June	22	2.06 1994-06-13	1.88 1994-06-22	2.06 1994-06-01	1.91 1994-06-30	-7.28	0.00	-8.74
1994 May	21	2.25 1994-05-17	1.88 1994-05-27	1.97 1994-05-02	2.06 1994-05-31	4.57	14.21	-4.57
1994 April	19	2.25 1994-04-07	1.94 1994-04-12	1.94 1994-04-04	1.97 1994-04-29	1.55	15.98	0.00
1994 March	23	2.06 1994-03-24	1.88 1994-03-08	1.88 1994-03-01	1.94 1994-03-31	3.19	9.57	0.00
1994 February	19	2.13 1994-02-17	1.88 1994-02-28	1.88 1994-02-01	1.88 1994-02-28	0.00	13.30	0.00
1994 January	21	2.19 1994-01-17	1.88 1994-01-31	1.88 1994-01-03	1.88 1994-01-31	0.00	16.49	0.00
1993 December	22	2.31 1993-12-16	1.88 1993-12-31	2.06 1993-12-01	1.88 1993-12-31	-8.74	12.14	-8.74
1993 November	21	2.44 1993-11-15	2.06 1993-11-30	2.06 1993-11-01	2.06 1993-11-30	0.00	18.45	0.00
1993 October	21	2.44 1993-10-22	2.13 1993-10-29	2.13 1993-10-01	2.13 1993-10-29	0.00	14.55	0.00
1993 September	21	2.44 1993-09-21	2.13 1993-09-30	2.13 1993-09-01	2.13 1993-09-30	0.00	14.55	0.00
1993 August	22	2.44 1993-08-18	2.06 1993-08-03	2.06 1993-08-02	2.13 1993-08-31	3.40	18.45	0.00
1993 July	21	2.44 1993-07-15	2.06 1993-07-29	2.19 1993-07-01	2.25 1993-07-30	2.74	11.42	-5.94
1993 June	22	2.19 1993-06-30	2.06 1993-06-24	2.09 1993-06-01	2.19 1993-06-30	4.78	4.78	-1.44
1993 May	20	2.31 1993-05-19	2.00 1993-05-03	2.00 1993-05-03	2.09 1993-05-28	4.50	15.50	0.00
1993 April	21	2.31 1993-04-14	2.00 1993-04-30	2.06 1993-04-01	2.00 1993-04-30	-2.91	12.14	-2.91
1993 March	23	2.25 1993-03-22	1.75 1993-03-02	1.94 1993-03-01	2.06 1993-03-31	6.19	15.98	-9.79
1993 February	19	2.00 1993-02-16	1.75 1993-02-24	1.75 1993-02-01	1.94 1993-02-26	10.86	14.29	0.00
1993 January	20	2.00 1993-01-20	1.69 1993-01-04	1.88 1993-01-04	1.75 1993-01-29	-6.91	6.38	-10.11
1992 December	22	1.94 1992-12-31	1.69 1992-12-31	1.69 1992-12-01	1.69 1992-12-31	0.00	14.79	0.00
1992 November	20	1.81 1992-11-30	1.56 1992-11-03	1.56 1992-11-02	1.81 1992-11-30	16.03	16.03	0.00
1992 October	22	1.75 1992-10-08	1.56 1992-10-30	1.56 1992-10-01	1.56 1992-10-30	0.00	12.18	0.00
1992 September	21	1.81 1992-09-01	1.56 1992-09-30	1.81 1992-09-01	1.56 1992-09-30	-13.81	0.00	-13.81
1992 August	21	1.81 1992-08-24	1.56 1992-08-31	1.63 1992-08-03	1.56 1992-08-31	-4.29	11.04	-4.29
1992 July	22	2.00 1992-07-09	1.63 1992-07-31	1.63 1992-07-01	1.63 1992-07-31	0.00	22.70	0.00
1992 June	22	2.00 1992-06-15	1.63 1992-06-30	1.88 1992-06-01	1.63 1992-06-30	-13.30	6.38	-13.30
1992 May	20	1.88 1992-05-29	1.50 1992-05-08	1.75 1992-05-01	1.88 1992-05-29	7.43	7.43	-14.29
1992 April	21	1.81 1992-04-13	1.50 1992-04-23	1.81 1992-04-01	1.75 1992-04-30	-3.31	0.00	-17.13
1992 March	22	2.00 1992-03-02	1.50 1992-03-19	2.00 1992-03-02	1.81 1992-03-31	-9.50	0.00	-25.00
1992 February	19	2.25 1992-02-11	2.00 1992-02-28	2.06 1992-02-03	2.00 1992-02-28	-2.91	9.22	-2.91
1992 January	22	2.31 1992-01-09	2.06 1992-01-31	2.06 1992-01-02	2.06 1992-01-31	0.00	12.14	0.00
1991 December	21	2.38 1991-12-16	2.06 1991-12-31	2.06 1991-12-02	2.06 1991-12-31	0.00	15.53	0.00
1991 November	20	2.38 1991-11-18	2.06 1991-11-29	2.16 1991-11-01	2.06 1991-11-29	-4.63	10.19	-4.63
1991 October	23	2.44 1991-10-16	2.06 1991-10-31	2.06 1991-10-01	2.16 1991-10-31	4.85	18.45	0.00
1991 September	20	2.44 1991-09-23	2.06 1991-09-30	2.06 1991-09-03	2.06 1991-09-30	0.00	18.45	0.00
1991 August	22	2.44 1991-08-12	2.06 1991-08-30	2.06 1991-08-01	2.06 1991-08-30	0.00	18.45	0.00
1991 July	22	2.44 1991-07-30	2.06 1991-07-31	2.06 1991-07-01	2.06 1991-07-31	0.00	18.45	0.00
1991 June	20	2.44 1991-06-24	2.06 1991-06-28	2.09 1991-06-03	2.06 1991-06-28	-1.44	16.75	-1.44
1991 May	22	2.44 1991-05-20	2.06 1991-05-31	2.06 1991-05-01	2.06 1991-05-31	0.00	18.45	0.00
1991 April	22	2.41 1991-04-16	2.06 1991-04-30	2.06 1991-04-01	2.06 1991-04-30	0.00	16.99	0.00
1991 March	20	2.44 1991-03-25	2.00 1991-03-11	2.00 1991-03-01	2.06 1991-03-28	3.00	22.00	0.00
1991 February	19	2.25 1991-02-28	1.81 1991-02-06	1.88 1991-02-01	2.00 1991-02-28	6.38	19.68	-3.72
1991 January	22	2.25 1991-01-30	1.88 1991-01-31	2.00 1991-01-02	1.88 1991-01-31	-6.00	12.50	-6.00
1990 December	20	2.25 1990-12-31	1.88 1990-12-28	1.88 1990-12-03	2.00 1990-12-31	6.38	19.68	0.00
1990 November	21	2.56 1990-11-16	2.13 1990-11-21	2.25 1990-11-01	2.19 1990-11-30	-2.67	13.78	-5.33
1990 October	23	3.25 1990-10-09	2.25 1990-10-31	2.94 1990-10-01	2.25 1990-10-31	-23.47	10.54	-23.47
1990 September	19	3.38 1990-09-11	2.88 1990-09-13	3.00 1990-09-04	2.94 1990-09-28	-2.00	12.67	-4.00
1990 August	23	3.88 1990-08-14	3.00 1990-08-29	3.75 1990-08-01	3.38 1990-08-31	-9.87	3.47	-20.00
1990 July	21	4.00 1990-07-26	3.75 1990-07-31	3.88 1990-07-02	3.75 1990-07-31	-3.35	3.09	-3.35
1990 June	21	4.00 1990-06-13	3.69 1990-06-28	3.78 1990-06-01	3.88 1990-06-29	2.65	5.82	-2.38
1990 May	22	4.00 1990-05-25	3.69 1990-05-18	4.00 1990-05-01	3.78 1990-05-31	-5.50	0.00	-7.75
1990 April	20	4.00 1990-04-30	3.69 1990-04-24	3.69 1990-04-02	4.00 1990-04-30	8.40	8.40	0.00
1990 March	22	3.94 1990-03-09	3.63 1990-03-08	3.63 1990-03-01	3.69 1990-03-30	1.65	8.54	0.00
1990 February	19	3.94 1990-02-23	3.63 1990-02-28	3.88 1990-02-01	3.63 1990-02-28	-6.44	1.55	-6.44
1990 January	22	3.94 1990-01-19	3.63 1990-01-31	3.75 1990-01-02	3.63 1990-01-31	-3.20	5.07	-3.20
1989 December	20	4.06 1989-12-12	3.69 1989-12-29	3.75 1989-12-01	3.69 1989-12-29	-1.60	8.27	-1.60
1989 November	21	4.38 1989-11-07	3.75 1989-11-30	4.00 1989-11-01	3.75 1989-11-30	-6.25	9.50	-6.25
1989 October	22	4.50 1989-10-05	4.00 1989-10-31	4.25 1989-10-02	4.00 1989-10-31	-5.88	5.88	-5.88
1989 September	20	4.50 1989-09-27	4.25 1989-09-29	4.38 1989-09-01	4.25 1989-09-29	-2.97	2.74	-2.97
1989 August	23	4.50 1989-08-25	4.25 1989-08-31	4.25 1989-08-01	4.38 1989-08-31	3.06	5.88	0.00
1989 July	20	4.50 1989-07-28	4.25 1989-07-31	4.34 1989-07-03	4.25 1989-07-31	-2.07	3.69	-2.07
1989 June	22	4.63 1989-06-02	4.19 1989-06-21	4.44 1989-06-01	4.34 1989-06-30	-2.25	4.28	-5.63
1989 May	22	4.63 1989-05-30	4.31 1989-05-31	4.31 1989-05-01	4.50 1989-05-31	4.41	7.42	0.00
1989 April	20	4.50 1989-04-28	4.13 1989-04-03	4.28 1989-04-03	4.31 1989-04-28	0.70	5.14	-3.50
1989 March	22	5.13 1989-03-03	4.00 1989-03-21	5.13 1989-03-01	4.28 1989-03-31	-16.57	0.00	-22.03
1989 February	19	5.50 1989-02-15	5.13 1989-02-28	5.25 1989-02-01	5.13 1989-02-28	-2.29	4.76	-2.29
1989 January	21	5.44 1989-01-25	5.25 1989-01-31	5.44 1989-01-03	5.25 1989-01-31	-3.49	0.00	-3.49
1988 December	21	5.63 1988-12-09	5.19 1988-12-30	5.44 1988-12-01	5.44 1988-12-30	0.00	3.49	-4.60
1988 November	21	5.56 1988-11-30	5.06 1988-11-18	5.06 1988-11-01	5.44 1988-11-30	7.51	9.88	0.00
1988 October	21	5.25 1988-10-28	4.94 1988-10-05	5.13 1988-10-03	5.06 1988-10-31	-1.36	2.34	-3.70
1988 September	21	5.44 1988-09-19	5.00 1988-09-30	5.38 1988-09-01	5.13 1988-09-30	-4.65	1.12	-7.06
1988 August	23	5.63 1988-08-10	5.25 1988-08-31	5.63 1988-08-01	5.25 1988-08-31	-6.75	0.00	-6.75
1988 July	20	5.81 1988-07-06	5.44 1988-07-26	5.81 1988-07-01	5.63 1988-07-29	-3.10	0.00	-6.37
1988 June	22	6.25 1988-06-23	4.75 1988-06-07	4.94 1988-06-01	5.81 1988-06-30	17.61	26.52	-3.85
1988 May	21	5.06 1988-05-10	4.88 1988-05-31	5.06 1988-05-02	4.94 1988-05-31	-2.37	0.00	-3.56
1988 April	20	5.19 1988-04-15	4.81 1988-04-07	4.94 1988-04-04	4.94 1988-04-29	0.00	5.06	-2.63
1988 March	23	5.00 1988-03-25	4.63 1988-03-11	4.88 1988-03-01	4.94 1988-03-31	1.23	2.46	-5.12
1988 February	20	5.00 1988-02-29	3.81 1988-02-12	3.94 1988-02-01	4.88 1988-02-29	23.86	26.90	-3.30
1988 January	20	4.13 1988-01-06	3.56 1988-01-15	3.75 1988-01-04	3.84 1988-01-29	2.40	10.13	-5.07
1987 December	22	3.63 1987-12-24	3.25 1987-12-10	3.38 1987-12-01	3.38 1987-12-31	0.00	7.40	-3.85
1987 November	20	3.56 1987-11-02	3.25 1987-11-12	3.56 1987-11-02	3.44 1987-11-30	-3.37	0.00	-8.71
1987 October	22	5.06 1987-10-15	2.88 1987-10-29	4.81 1987-10-01	3.56 1987-10-30	-25.99	5.20	-40.12
1987 September	21	4.81 1987-09-30	4.50 1987-09-28	4.56 1987-09-01	4.81 1987-09-30	5.48	5.48	-1.32
1987 August	21	4.75 1987-08-07	4.50 1987-08-31	4.63 1987-08-03	4.56 1987-08-31	-1.51	2.59	-2.81
1987 July	22	5.00 1987-07-01	4.50 1987-07-28	4.88 1987-07-01	4.63 1987-07-31	-5.12	2.46	-7.79
1987 June	22	6.13 1987-06-22	4.13 1987-06-08	4.50 1987-06-01	4.88 1987-06-30	8.44	36.22	-8.22
1987 May	20	4.50 1987-05-29	3.75 1987-05-26	4.25 1987-05-01	4.50 1987-05-29	5.88	5.88	-11.76
1987 April	21	5.50 1987-04-07	4.00 1987-04-28	5.25 1987-04-01	4.25 1987-04-30	-19.05	4.76	-23.81
1987 March	22	5.75 1987-03-26	4.75 1987-03-20	5.06 1987-03-02	5.25 1987-03-31	3.75	13.64	-6.13
1987 February	19	5.69 1987-02-24	3.63 1987-02-13	3.63 1987-02-02	5.06 1987-02-27	39.39	56.75	0.00
1987 January	21	4.06 1987-01-30	3.13 1987-01-02	3.13 1987-01-02	3.63 1987-01-30	15.97	29.71	0.00
1986 December	22	3.44 1986-12-31	2.81 1986-12-04	2.81 1986-12-01	3.13 1986-12-31	11.39	22.42	0.00
1986 November	19	3.13 1986-11-28	2.63 1986-11-21	2.63 1986-11-03	2.81 1986-11-28	6.84	19.01	0.00
1986 October	23	2.94 1986-10-28	2.63 1986-10-31	2.63 1986-10-01	2.63 1986-10-31	0.00	11.79	0.00
1986 September	21	3.03 1986-09-12	2.63 1986-09-30	2.75 1986-09-02	2.63 1986-09-30	-4.36	10.18	-4.36
1986 August	21	3.03 1986-08-26	2.75 1986-08-29	2.75 1986-08-01	2.75 1986-08-29	0.00	10.18	0.00
1986 July	22	3.00 1986-07-31	2.72 1986-07-31	2.72 1986-07-01	2.72 1986-07-31	0.00	10.29	0.00
1986 June	21	3.00 1986-06-30	2.34 1986-06-03	2.34 1986-06-02	2.72 1986-06-30	16.24	28.21	0.00
1986 May	21	2.63 1986-05-28	2.16 1986-05-06	2.16 1986-05-01	2.34 1986-05-30	8.33	21.76	0.00
1986 April	22	2.38 1986-04-30	2.09 1986-04-16	2.09 1986-04-01	2.16 1986-04-30	3.35	13.88	0.00
1986 March	20	2.34 1986-03-25	1.75 1986-03-05	1.75 1986-03-03	2.09 1986-03-31	19.43	33.71	0.00
1986 February	19	1.94 1986-02-20	1.75 1986-02-28	1.75 1986-02-03	1.75 1986-02-28	0.00	10.86	0.00
1986 January	22	2.00 1986-01-06	1.69 1986-01-20	1.75 1986-01-02	1.75 1986-01-31	0.00	14.29	-3.43
1985 December	21	2.00 1985-12-23	1.44 1985-12-10	1.44 1985-12-02	1.75 1985-12-31	21.53	38.89	0.00
1985 November	20	1.66 1985-11-27	1.44 1985-11-29	1.44 1985-11-01	1.44 1985-11-29	0.00	15.28	0.00
1985 October	23	1.56 1985-10-31	1.09 1985-10-25	1.09 1985-10-01	1.39 1985-10-31	27.52	43.12	0.00
1985 September	19	1.25 1985-09-04	1.09 1985-09-30	1.09 1985-09-03	1.09 1985-09-30	0.00	14.68	0.00
1985 August	22	1.25 1985-08-29	1.09 1985-08-30	1.13 1985-08-01	1.09 1985-08-30	-3.54	10.62	-3.54
1985 July	22	1.34 1985-07-26	1.13 1985-07-31	1.13 1985-07-01	1.13 1985-07-31	0.00	18.58	0.00
1985 June	20	1.34 1985-06-28	1.06 1985-06-26	1.06 1985-06-03	1.13 1985-06-28	6.60	26.42	0.00
1985 May	22	1.31 1985-05-30	0.98 1985-05-21	0.98 1985-05-01	1.06 1985-05-31	8.16	33.67	0.00
1985 April	21	1.17 1985-04-30	0.83 1985-04-10	0.83 1985-04-01	0.98 1985-04-30	18.07	40.96	0.00
1985 March	21	1.00 1985-03-20	0.83 1985-03-29	0.83 1985-03-01	0.83 1985-03-29	0.00	20.48	0.00
1985 February	19	1.02 1985-02-12	0.83 1985-02-28	0.83 1985-02-01	0.83 1985-02-28	0.00	22.89	0.00
1985 January	22	1.02 1985-01-22	0.83 1985-01-31	0.83 1985-01-02	0.83 1985-01-31	0.00	22.89	0.00
1984 December	20	1.02 1984-12-28	0.83 1984-12-31	0.83 1984-12-03	0.83 1984-12-31	0.00	22.89	0.00
1984 November	21	1.02 1984-11-30	0.83 1984-11-30	0.83 1984-11-01	0.83 1984-11-30	0.00	22.89	0.00
1984 October	23	1.02 1984-10-26	0.83 1984-10-31	0.83 1984-10-01	0.83 1984-10-31	0.00	22.89	0.00
1984 September	19	1.02 1984-09-27	0.83 1984-09-28	0.83 1984-09-04	0.83 1984-09-28	0.00	22.89	0.00
1984 August	23	0.98 1984-08-30	0.83 1984-08-31	0.83 1984-08-01	0.83 1984-08-31	0.00	18.07	0.00
1984 July	21	0.98 1984-07-12	0.83 1984-07-31	0.84 1984-07-02	0.83 1984-07-31	-1.19	16.67	-1.19
1984 June	21	1.03 1984-06-28	0.84 1984-06-29	0.88 1984-06-01	0.84 1984-06-29	-4.55	17.05	-4.55
1984 May	22	1.03 1984-05-25	0.84 1984-05-01	0.84 1984-05-01	0.88 1984-05-31	4.76	22.62	0.00
1984 April	20	1.03 1984-04-26	0.84 1984-04-30	0.91 1984-04-02	0.84 1984-04-30	-7.69	13.19	-7.69
1984 March	22	1.06 1984-03-28	0.91 1984-03-30	0.91 1984-03-01	0.91 1984-03-30	0.00	16.48	0.00
1984 February	20	1.06 1984-02-28	0.88 1984-02-29	0.91 1984-02-01	0.88 1984-02-29	-3.30	16.48	-3.30
1984 January	21	1.06 1984-01-06	0.91 1984-01-31	0.91 1984-01-03	0.91 1984-01-31	0.00	16.48	0.00
1983 December	21	1.06 1983-12-28	0.91 1983-12-30	0.97 1983-12-01	0.91 1983-12-30	-6.19	9.28	-6.19
1983 November	21	1.25 1983-11-14	0.94 1983-11-23	1.13 1983-11-01	0.97 1983-11-30	-14.16	10.62	-16.81
1983 October	21	1.34 1983-10-21	1.13 1983-10-31	1.22 1983-10-03	1.13 1983-10-31	-7.38	9.84	-7.38
1983 September	21	1.34 1983-09-30	1.13 1983-09-14	1.19 1983-09-01	1.22 1983-09-30	2.52	12.61	-5.04
1983 August	23	1.58 1983-08-03	1.19 1983-08-31	1.50 1983-08-01	1.19 1983-08-31	-20.67	5.33	-20.67
1983 July	20	1.72 1983-07-05	1.50 1983-07-29	1.58 1983-07-01	1.50 1983-07-29	-5.06	8.86	-5.06
1983 June	22	1.78 1983-06-24	1.38 1983-06-09	1.38 1983-06-01	1.58 1983-06-30	14.49	28.99	0.00
1983 May	21	1.50 1983-05-26	1.00 1983-05-02	1.00 1983-05-02	1.36 1983-05-31	36.00	50.00	0.00
1983 April	20	1.16 1983-04-29	0.81 1983-04-19	0.81 1983-04-04	1.00 1983-04-29	23.46	43.21	0.00
1983 March	23	1.03 1983-03-21	0.81 1983-03-31	0.84 1983-03-01	0.81 1983-03-31	-3.57	22.62	-3.57
1983 February	19	1.00 1983-02-23	0.84 1983-02-28	0.84 1983-02-01	0.84 1983-02-28	0.00	19.05	0.00
1983 January	21	1.03 1983-01-17	0.81 1983-01-07	0.88 1983-01-03	0.84 1983-01-31	-4.55	17.05	-7.95
1982 December	22	1.06 1982-12-27	0.50 1982-12-01	0.50 1982-12-01	0.88 1982-12-31	76.00	112.00	0.00
1982 November	21	0.59 1982-11-22	0.41 1982-11-01	0.41 1982-11-01	0.50 1982-11-30	21.95	43.90	0.00
1982 October	21	0.53 1982-10-07	0.41 1982-10-29	0.41 1982-10-01	0.41 1982-10-29	0.00	29.27	0.00
1982 September	21	0.50 1982-09-09	0.38 1982-09-07	0.38 1982-09-01	0.41 1982-09-30	9.33	33.33	0.00
1982 August	22	0.50 1982-08-30	0.38 1982-08-31	0.38 1982-08-02	0.38 1982-08-31	0.00	33.33	0.00
1982 July	21	0.50 1982-07-01	0.38 1982-07-30	0.38 1982-07-01	0.38 1982-07-30	0.00	33.33	0.00
1982 June	22	0.50 1982-06-14	0.38 1982-06-30	0.38 1982-06-01	0.38 1982-06-30	0.00	33.33	0.00
1982 May	20	0.50 1982-05-21	0.34 1982-05-11	0.34 1982-05-03	0.38 1982-05-28	9.09	45.45	0.00
1982 April	21	0.34 1982-04-30	0.34 1982-04-30	0.34 1982-04-01	0.34 1982-04-30	0.00	0.00	0.00
1982 March	23	0.47 1982-03-09	0.34 1982-03-31	0.34 1982-03-01	0.34 1982-03-31	0.00	36.73	0.00
1982 February	19	0.47 1982-02-23	0.34 1982-02-26	0.36 1982-02-01	0.34 1982-02-26	-4.51	30.56	-4.51
1982 January	20	0.36 1982-01-29	0.36 1982-01-29	0.36 1982-01-04	0.36 1982-01-29	0.00	0.00	0.00
1981 December	22	0.36 1981-12-31	0.36 1981-12-31	0.36 1981-12-01	0.36 1981-12-31	0.00	0.00	0.00
1981 November	20	0.36 1981-11-30	0.36 1981-11-30	0.36 1981-11-02	0.36 1981-11-30	0.00	0.00	0.00
1981 October	22	0.36 1981-10-30	0.36 1981-10-30	0.36 1981-10-01	0.36 1981-10-30	0.00	0.00	0.00
1981 September	21	0.48 1981-09-01	0.36 1981-09-30	0.36 1981-09-01	0.36 1981-09-30	0.00	33.33	0.00
1981 August	21	0.36 1981-08-31	0.36 1981-08-31	0.36 1981-08-03	0.36 1981-08-31	0.00	0.00	0.00
1981 July	22	0.48 1981-07-27	0.36 1981-07-31	0.36 1981-07-01	0.36 1981-07-31	0.00	33.33	0.00
1981 June	22	0.48 1981-06-22	0.36 1981-06-30	0.36 1981-06-01	0.36 1981-06-30	0.00	33.33	0.00
1981 May	20	0.48 1981-05-05	0.34 1981-05-04	0.34 1981-05-01	0.36 1981-05-29	4.73	39.64	0.00
1981 April	21	0.47 1981-04-23	0.34 1981-04-30	0.38 1981-04-01	0.34 1981-04-30	-8.33	25.33	-8.33
1981 March	22	0.47 1981-03-09	0.38 1981-03-31	0.38 1981-03-02	0.38 1981-03-31	0.00	25.33	0.00
1981 February	19	0.47 1981-02-03	0.38 1981-02-27	0.38 1981-02-02	0.38 1981-02-27	0.00	25.33	0.00
1981 January	21	0.50 1981-01-02	0.38 1981-01-30	0.38 1981-01-02	0.38 1981-01-30	0.00	33.33	0.00
1980 December	22	0.50 1980-12-05	0.38 1980-12-31	0.38 1980-12-01	0.38 1980-12-31	0.00	33.33	0.00
1980 November	18	0.50 1980-11-20	0.34 1980-11-19	0.34 1980-11-03	0.38 1980-11-28	9.09	45.45	0.00
1980 October	23	0.41 1980-10-22	0.34 1980-10-31	0.34 1980-10-01	0.34 1980-10-31	0.00	19.27	0.00
1980 September	21	0.47 1980-09-05	0.34 1980-09-30	0.38 1980-09-02	0.34 1980-09-30	-8.33	25.33	-8.33
1980 August	21	0.47 1980-08-29	0.38 1980-08-29	0.38 1980-08-01	0.38 1980-08-29	0.00	25.33	0.00
1980 July	22	0.47 1980-07-07	0.34 1980-07-03	0.34 1980-07-01	0.38 1980-07-31	9.09	36.73	0.00
1980 June	21	0.47 1980-06-30	0.34 1980-06-30	0.34 1980-06-02	0.34 1980-06-30	0.00	36.73	0.00
1980 May	21	0.47 1980-05-22	0.34 1980-05-30	0.34 1980-05-01	0.34 1980-05-30	0.00	36.73	0.00
1980 April	21	0.47 1980-04-23	0.34 1980-04-30	0.38 1980-04-01	0.34 1980-04-30	-8.33	25.33	-8.33
1980 March	21	0.56 1980-03-20	0.38 1980-03-31	0.47 1980-03-03	0.38 1980-03-31	-20.21	19.15	-20.21
1980 February	20	0.59 1980-02-20	0.47 1980-02-29	0.50 1980-02-01	0.47 1980-02-29	-6.00	18.00	-6.00
1980 January	22	0.59 1980-01-31	0.47 1980-01-23	0.50 1980-01-02	0.50 1980-01-31	0.00	18.00	-6.00
1979 December	20	0.59 1979-12-21	0.47 1979-12-20	0.47 1979-12-03	0.50 1979-12-31	6.38	25.53	0.00
1979 November	21	0.56 1979-11-29	0.47 1979-11-30	0.47 1979-11-01	0.47 1979-11-30	0.00	19.15	0.00
1979 October	23	0.56 1979-10-25	0.47 1979-10-31	0.47 1979-10-01	0.47 1979-10-31	0.00	19.15	0.00
1979 September	19	0.56 1979-09-28	0.44 1979-09-06	0.44 1979-09-04	0.47 1979-09-28	6.82	27.27	0.00
1979 August	23	0.56 1979-08-13	0.44 1979-08-31	0.47 1979-08-01	0.44 1979-08-31	-6.38	19.15	-6.38
1979 July	21	0.56 1979-07-18	0.47 1979-07-31	0.47 1979-07-02	0.47 1979-07-31	0.00	19.15	0.00
1979 June	21	0.56 1979-06-28	0.47 1979-06-29	0.47 1979-06-01	0.47 1979-06-29	0.00	19.15	0.00
1979 May	22	0.56 1979-05-18	0.44 1979-05-17	0.47 1979-05-01	0.47 1979-05-31	0.00	19.15	-6.38
1979 April	20	0.56 1979-04-27	0.38 1979-04-06	0.38 1979-04-02	0.47 1979-04-30	25.33	49.33	0.00
1979 March	22	0.47 1979-03-29	0.38 1979-03-30	0.38 1979-03-01	0.38 1979-03-30	0.00	25.33	0.00
1979 February	19	0.47 1979-02-08	0.38 1979-02-28	0.38 1979-02-01	0.38 1979-02-28	0.00	25.33	0.00
1979 January	22	0.47 1979-01-16	0.38 1979-01-31	0.38 1979-01-02	0.38 1979-01-31	0.00	25.33	0.00
1978 December	20	0.47 1978-12-28	0.38 1978-12-29	0.38 1978-12-01	0.38 1978-12-29	0.00	25.33	0.00
1978 November	21	0.47 1978-11-29	0.38 1978-11-30	0.41 1978-11-01	0.38 1978-11-30	-8.54	14.63	-8.54
1978 October	22	0.50 1978-10-26	0.41 1978-10-31	0.44 1978-10-02	0.41 1978-10-31	-6.82	13.64	-6.82
1978 September	20	0.53 1978-09-27	0.41 1978-09-05	0.41 1978-09-01	0.44 1978-09-29	7.32	29.27	0.00
1978 August	23	0.50 1978-08-31	0.38 1978-08-30	0.38 1978-08-01	0.41 1978-08-31	9.33	33.33	0.00
1978 July	20	0.47 1978-07-21	0.38 1978-07-31	0.38 1978-07-03	0.38 1978-07-31	0.00	25.33	0.00
1978 June	22	0.47 1978-06-28	0.38 1978-06-30	0.38 1978-06-01	0.38 1978-06-30	0.00	25.33	0.00
1978 May	22	0.47 1978-05-30	0.31 1978-05-08	0.31 1978-05-01	0.38 1978-05-31	20.97	51.61	0.00
1978 April	20	0.41 1978-04-28	0.31 1978-04-28	0.34 1978-04-03	0.31 1978-04-28	-9.82	19.27	-9.82
1978 March	22	0.44 1978-03-20	0.34 1978-03-31	0.34 1978-03-01	0.34 1978-03-31	0.00	28.00	0.00
1978 February	19	0.44 1978-02-24	0.34 1978-02-28	0.34 1978-02-01	0.34 1978-02-28	0.00	28.00	0.00
1978 January	21	0.44 1978-01-17	0.28 1978-01-04	0.28 1978-01-03	0.34 1978-01-31	22.77	57.14	0.00
1977 December	21	0.50 1977-12-21	0.28 1977-12-30	0.44 1977-12-01	0.28 1977-12-30	-36.36	13.64	-36.36
1977 November	21	0.53 1977-11-29	0.44 1977-11-30	0.44 1977-11-01	0.44 1977-11-30	0.00	20.45	0.00
1977 October	21	0.53 1977-10-31	0.44 1977-10-31	0.44 1977-10-03	0.44 1977-10-31	0.00	20.45	0.00
1977 September	21	0.53 1977-09-26	0.44 1977-09-30	0.44 1977-09-01	0.44 1977-09-30	0.00	20.45	0.00
1977 August	23	0.53 1977-08-22	0.44 1977-08-31	0.44 1977-08-01	0.44 1977-08-31	0.00	20.45	0.00
1977 July	19	0.53 1977-07-26	0.44 1977-07-29	0.44 1977-07-01	0.44 1977-07-29	0.00	20.45	0.00
1977 June	22	0.53 1977-06-10	0.44 1977-06-30	0.44 1977-06-01	0.44 1977-06-30	0.00	20.45	0.00
1977 May	21	0.53 1977-05-26	0.44 1977-05-31	0.44 1977-05-02	0.44 1977-05-31	0.00	20.45	0.00
1977 April	20	0.53 1977-04-25	0.44 1977-04-29	0.44 1977-04-01	0.44 1977-04-29	0.00	20.45	0.00
1977 March	23	0.53 1977-03-10	0.44 1977-03-31	0.44 1977-03-01	0.44 1977-03-31	0.00	20.45	0.00
1977 February	19	0.53 1977-02-11	0.44 1977-02-28	0.44 1977-02-01	0.44 1977-02-28	0.00	20.45	0.00
1977 January	21	0.44 1977-01-31	0.44 1977-01-31	0.44 1977-01-03	0.44 1977-01-31	0.00	0.00	0.00
1976 December	22	0.44 1976-12-31	0.44 1976-12-31	0.44 1976-12-01	0.44 1976-12-31	0.00	0.00	0.00
1976 November	20	0.44 1976-11-30	0.44 1976-11-30	0.44 1976-11-01	0.44 1976-11-30	0.00	0.00	0.00
1976 October	21	0.44 1976-10-29	0.44 1976-10-29	0.44 1976-10-01	0.44 1976-10-29	0.00	0.00	0.00
1976 September	21	0.53 1976-09-20	0.44 1976-09-30	0.44 1976-09-01	0.44 1976-09-30	0.00	20.45	0.00
1976 August	22	0.53 1976-08-25	0.44 1976-08-31	0.44 1976-08-02	0.44 1976-08-31	0.00	20.45	0.00
1976 July	21	0.53 1976-07-23	0.44 1976-07-30	0.52 1976-07-01	0.44 1976-07-30	-15.38	1.92	-15.38
1976 June	22	0.61 1976-06-02	0.52 1976-06-30	0.55 1976-06-01	0.52 1976-06-30	-5.45	10.91	-5.45
1976 May	20	0.70 1976-05-05	0.55 1976-05-28	0.64 1976-05-03	0.55 1976-05-28	-14.06	9.38	-14.06
1976 April	21	0.70 1976-04-28	0.45 1976-04-13	0.45 1976-04-01	0.64 1976-04-30	42.22	55.56	0.00
1976 March	23	0.52 1976-03-26	0.31 1976-03-04	0.31 1976-03-01	0.45 1976-03-31	45.16	67.74	0.00
1976 February	19	0.38 1976-02-24	0.31 1976-02-27	0.31 1976-02-02	0.31 1976-02-27	0.00	20.97	0.00
1976 January	21	0.38 1976-01-30	0.31 1976-01-30	0.31 1976-01-02	0.31 1976-01-30	0.00	20.97	0.00
1975 December	22	0.38 1975-12-30	0.31 1975-12-31	0.31 1975-12-01	0.31 1975-12-31	0.00	20.97	0.00
1975 November	19	0.38 1975-11-14	0.31 1975-11-28	0.32 1975-11-03	0.31 1975-11-28	-3.13	18.75	-3.13
1975 October	23	0.38 1975-10-28	0.32 1975-10-31	0.32 1975-10-01	0.32 1975-10-31	0.00	18.75	0.00
1975 September	21	0.38 1975-09-19	0.32 1975-09-30	0.32 1975-09-02	0.32 1975-09-30	0.00	18.75	0.00
1975 August	21	0.39 1975-08-07	0.32 1975-08-29	0.33 1975-08-01	0.32 1975-08-29	-3.03	18.18	-3.03
1975 July	22	0.39 1975-07-18	0.33 1975-07-31	0.34 1975-07-01	0.33 1975-07-31	-4.00	13.45	-4.00
1975 June	21	0.41 1975-06-23	0.34 1975-06-30	0.34 1975-06-02	0.34 1975-06-30	0.00	19.27	0.00
1975 May	21	0.44 1975-05-23	0.31 1975-05-07	0.31 1975-05-01	0.34 1975-05-30	10.89	41.94	0.00
1975 April	22	0.41 1975-04-15	0.31 1975-04-30	0.31 1975-04-01	0.31 1975-04-30	0.00	32.26	0.00
1975 March	20	0.44 1975-03-27	0.31 1975-03-31	0.31 1975-03-03	0.31 1975-03-31	0.00	41.94	0.00
1975 February	19	0.31 1975-02-28	0.31 1975-02-28	0.31 1975-02-03	0.31 1975-02-28	0.00	0.00	0.00
1975 January	22	0.44 1975-01-08	0.31 1975-01-31	0.31 1975-01-02	0.31 1975-01-31	0.00	41.94	0.00
1974 December	21	0.44 1974-12-26	0.30 1974-12-18	0.38 1974-12-02	0.31 1974-12-31	-17.33	17.33	-20.83
1974 November	20	0.53 1974-11-01	0.38 1974-11-29	0.41 1974-11-01	0.38 1974-11-29	-8.54	29.27	-8.54
1974 October	23	0.50 1974-10-31	0.38 1974-10-31	0.38 1974-10-01	0.38 1974-10-31	0.00	33.33	0.00
1974 September	20	0.50 1974-09-30	0.38 1974-09-30	0.41 1974-09-03	0.38 1974-09-30	-8.54	21.95	-8.54
1974 August	22	0.53 1974-08-22	0.41 1974-08-30	0.41 1974-08-01	0.41 1974-08-30	0.00	29.27	0.00
1974 July	22	0.53 1974-07-16	0.41 1974-07-31	0.41 1974-07-01	0.41 1974-07-31	0.00	29.27	0.00
1974 June	20	0.41 1974-06-28	0.41 1974-06-28	0.41 1974-06-03	0.41 1974-06-28	0.00	0.00	0.00
1974 May	22	0.41 1974-05-31	0.41 1974-05-31	0.41 1974-05-01	0.41 1974-05-31	0.00	0.00	0.00
1974 April	21	0.41 1974-04-30	0.41 1974-04-30	0.41 1974-04-01	0.41 1974-04-30	0.00	0.00	0.00
1974 March	21	0.41 1974-03-29	0.41 1974-03-29	0.41 1974-03-01	0.41 1974-03-29	0.00	0.00	0.00
1974 February	19	0.41 1974-02-28	0.41 1974-02-28	0.41 1974-02-01	0.41 1974-02-28	0.00	0.00	0.00
1974 January	22	0.50 1974-01-18	0.41 1974-01-31	0.41 1974-01-02	0.41 1974-01-31	0.00	21.95	0.00
1973 December	20	0.50 1973-12-28	0.41 1973-12-31	0.41 1973-12-03	0.41 1973-12-31	0.00	21.95	0.00
1973 November	21	0.50 1973-11-27	0.41 1973-11-30	0.41 1973-11-01	0.41 1973-11-30	0.00	21.95	0.00
1973 October	23	0.50 1973-10-25	0.38 1973-10-19	0.38 1973-10-01	0.41 1973-10-31	9.33	33.33	0.00
1973 September	19	0.47 1973-09-04	0.38 1973-09-28	0.38 1973-09-04	0.38 1973-09-28	0.00	25.33	0.00
1973 August	23	0.47 1973-08-30	0.38 1973-08-31	0.38 1973-08-01	0.38 1973-08-31	0.00	25.33	0.00
1973 July	21	0.47 1973-07-30	0.38 1973-07-31	0.41 1973-07-02	0.38 1973-07-31	-8.54	14.63	-8.54
1973 June	21	0.56 1973-06-01	0.41 1973-06-29	0.47 1973-06-01	0.41 1973-06-29	-12.77	19.15	-12.77
1973 May	22	0.53 1973-05-31	0.31 1973-05-07	0.31 1973-05-01	0.44 1973-05-31	41.94	70.97	0.00
1973 April	20	0.31 1973-04-30	0.31 1973-04-30	0.31 1973-04-02	0.31 1973-04-30	0.00	0.00	0.00
1973 March	22	0.34 1973-03-23	0.31 1973-03-30	0.31 1973-03-01	0.31 1973-03-30	0.00	10.89	0.00
1973 February	6	0.38 1973-02-27	0.31 1973-02-28	0.38 1973-02-21	0.31 1973-02-28	-17.33	0.00	-17.33

VLGEA best and worst after-hours sessions

This section shows best and worst after-hours sessions of VLGEA in different timeframes.

Best days
Worst days

All-time
10 years
5 years
Year: 2023
Month: 2023 February

Position	Date	Percentage
1	2023-02-08	0.75
2	2023-02-01	0.43
3	2023-02-14	0.35
4	2023-02-16	0.26
5	2023-02-22	0.23

Position	Date	Percentage
1	2023-01-09	1.32
2	2023-01-19	0.84
3	2023-01-10	0.83
4	2023-02-08	0.75
5	2023-01-30	0.75
6	2023-01-31	0.47
7	2023-02-01	0.43
8	2023-02-14	0.35
9	2023-01-05	0.31
10	2023-01-25	0.26
11	2023-02-16	0.26
12	2023-02-22	0.23
13	2023-01-27	0.22
14	2023-01-12	0.17
15	2023-02-02	0.13
16	2023-02-17	0.09
17	2023-02-09	0.09
18	2023-02-21	0.04
19	2023-01-18	-0.04
20	2023-01-11	-0.09
21	2023-01-13	-0.13
22	2023-02-15	-0.17
23	2023-01-17	-0.17
24	2023-01-26	-0.30
25	2023-02-03	-0.34
26	2023-01-23	-0.39
27	2023-02-13	-0.40
28	2023-01-20	-0.43
29	2023-02-06	-0.56
30	2023-01-06	-0.68
31	2023-01-24	-0.70
32	2023-01-03	-0.85
33	2023-01-04	-0.95
34	2023-02-07	-1.22

Position	Date	Percentage
1	2020-03-12	3.68
2	2018-06-04	3.37
3	2021-01-29	2.94
4	2020-06-11	2.83
5	2020-06-15	2.44
6	2021-12-17	2.42
7	2020-03-23	2.42
8	2020-04-16	2.33
9	2020-03-27	2.27
10	2019-03-01	2.16
11	2020-04-28	2.08
12	2018-12-04	2.00
13	2020-03-09	1.89
14	2021-11-30	1.83
15	2020-04-06	1.79
16	2020-06-04	1.76
17	2020-04-03	1.76
18	2022-01-07	1.75
19	2021-03-16	1.74
20	2020-11-09	1.67
21	2020-09-25	1.66
22	2022-01-06	1.58
23	2020-05-22	1.56
24	2019-10-17	1.52
25	2020-03-18	1.39
26	2022-01-14	1.39
27	2022-11-09	1.37
28	2020-10-30	1.37
29	2018-10-19	1.36
30	2020-04-13	1.36
31	2020-04-27	1.35
32	2022-12-05	1.34
33	2022-07-27	1.33
34	2022-05-25	1.33
35	2023-01-09	1.32
36	2020-09-08	1.32
37	2019-09-11	1.30
38	2020-05-15	1.29
39	2021-11-29	1.29
40	2019-04-11	1.28
41	2021-05-13	1.26
42	2022-12-12	1.26
43	2021-03-17	1.26
44	2021-10-13	1.26
45	2019-06-04	1.26
46	2022-10-14	1.23
47	2020-11-06	1.21
48	2021-12-13	1.21
49	2022-10-17	1.20
50	2022-08-02	1.20
51	2018-08-15	1.19
52	2020-10-07	1.15
53	2020-11-02	1.15
54	2021-06-18	1.14
55	2020-05-19	1.14
56	2021-03-23	1.13
57	2019-10-08	1.12
58	2020-01-08	1.12
59	2022-02-01	1.11
60	2021-03-19	1.09
61	2021-05-26	1.09
62	2022-05-20	1.08
63	2018-03-23	1.07
64	2021-12-03	1.06
65	2022-11-17	1.05
66	2018-11-29	1.05
67	2020-03-03	1.05
68	2021-04-16	1.04
69	2019-11-06	1.02
70	2022-12-20	1.01
71	2021-11-26	1.01
72	2020-04-15	0.99
73	2021-02-03	0.99
74	2021-10-14	0.99
75	2022-11-14	0.98
76	2022-07-18	0.98
77	2022-10-07	0.98
78	2022-07-08	0.97
79	2019-02-22	0.96
80	2021-12-06	0.96
81	2020-05-26	0.95
82	2020-01-31	0.94
83	2019-11-11	0.93
84	2022-05-18	0.92
85	2019-11-26	0.92
86	2022-08-30	0.91
87	2020-06-02	0.91
88	2019-07-03	0.90
89	2020-06-26	0.89
90	2022-07-14	0.89
91	2021-03-31	0.89
92	2022-01-11	0.89
93	2022-07-07	0.88
94	2022-08-09	0.88
95	2019-01-28	0.87
96	2021-02-26	0.87
97	2019-10-25	0.86
98	2020-04-07	0.86
99	2022-09-13	0.85
100	2019-01-07	0.85

Position	Date	Percentage
1	2014-06-17	3.79
2	2020-03-12	3.68
3	2018-06-04	3.37
4	2021-01-29	2.94
5	2020-06-11	2.83
6	2020-06-15	2.44
7	2021-12-17	2.42
8	2020-03-23	2.42
9	2020-04-16	2.33
10	2015-01-12	2.29
11	2020-03-27	2.27
12	2019-03-01	2.16
13	2020-04-28	2.08
14	2016-02-19	2.04
15	2018-12-04	2.00
16	2016-02-26	1.93
17	2020-03-09	1.89
18	2021-11-30	1.83
19	2014-07-25	1.81
20	2020-04-06	1.79
21	2020-04-03	1.76
22	2020-06-04	1.76
23	2022-01-07	1.75
24	2014-11-20	1.75
25	2016-01-21	1.74
26	2015-08-24	1.74
27	2021-03-16	1.74
28	2014-06-18	1.71
29	2020-11-09	1.67
30	2020-09-25	1.66
31	2014-10-22	1.61
32	2014-03-03	1.61
33	2016-03-03	1.61
34	2014-08-15	1.61
35	2014-10-30	1.60
36	2016-06-17	1.60
37	2015-09-01	1.60
38	2015-09-29	1.59
39	2022-01-06	1.58
40	2015-01-21	1.58
41	2014-10-16	1.58
42	2014-10-28	1.57
43	2020-05-22	1.56
44	2013-04-15	1.56
45	2014-02-19	1.52
46	2019-10-17	1.52
47	2015-09-18	1.49
48	2013-11-22	1.48
49	2016-02-24	1.48
50	2017-06-23	1.47
51	2015-10-21	1.45
52	2013-07-23	1.44
53	2013-03-18	1.41
54	2018-02-09	1.40
55	2013-05-24	1.40
56	2022-01-14	1.39
57	2020-03-18	1.39
58	2022-11-09	1.37
59	2020-10-30	1.37
60	2020-04-13	1.36
61	2018-10-19	1.36
62	2020-04-27	1.35
63	2013-09-13	1.35
64	2022-12-05	1.34
65	2016-06-02	1.34
66	2022-07-27	1.33
67	2022-05-25	1.33
68	2023-01-09	1.32
69	2020-09-08	1.32
70	2016-01-27	1.31
71	2014-04-11	1.31
72	2013-12-27	1.31
73	2013-10-08	1.30
74	2019-09-11	1.30
75	2015-03-03	1.30
76	2020-05-15	1.29
77	2016-03-01	1.29
78	2021-11-29	1.29
79	2014-08-14	1.28
80	2015-09-04	1.28
81	2019-04-11	1.28
82	2013-05-02	1.28
83	2021-05-13	1.26
84	2021-03-17	1.26
85	2021-10-13	1.26
86	2022-12-12	1.26
87	2019-06-04	1.26
88	2016-02-29	1.24
89	2016-01-28	1.23
90	2017-11-29	1.23
91	2022-10-14	1.23
92	2014-12-16	1.23
93	2015-07-08	1.22
94	2020-11-06	1.21
95	2021-12-13	1.21
96	2014-05-23	1.21
97	2013-09-06	1.21
98	2016-02-09	1.20
99	2017-06-30	1.20
100	2013-08-30	1.20

Position	Date	Percentage
1	1976-03-04	35.48
2	1973-05-30	28.00
3	1982-12-01	26.00
4	1992-03-19	25.33
5	2005-05-12	24.89
6	1992-06-12	22.70
7	1976-04-13	22.22
8	1978-05-08	20.97
9	1987-05-26	20.00
10	1991-02-05	19.68
11	1991-02-15	19.68
12	2004-10-08	19.18
13	1982-12-03	19.05
14	1991-10-07	18.45
15	1993-07-13	18.45
16	1991-09-19	18.45
17	1991-05-17	18.45
18	1993-07-06	18.45
19	1991-08-09	18.45
20	1991-07-19	18.45
21	1996-02-08	17.71
22	1996-07-09	17.37
23	1985-12-10	17.36
24	1982-12-06	17.33
25	1996-12-10	16.89
26	1996-11-08	16.89
27	1997-01-06	16.89
28	1985-10-30	16.81
29	1992-04-23	16.67
30	1992-05-08	16.67
31	1987-02-18	16.54
32	1994-01-07	16.49
33	1976-04-23	16.36
34	1992-04-03	16.03
35	1992-08-31	16.03
36	1992-08-12	16.03
37	1992-08-21	16.03
38	1992-08-10	16.03
39	1986-03-05	16.00
40	1993-03-11	15.98
41	1994-04-05	15.98
42	1991-12-09	15.53
43	1996-05-30	15.53
44	1993-05-03	15.50
45	1992-07-02	15.34
46	1992-03-10	15.34
47	1992-07-16	15.34
48	1992-06-16	15.34
49	1983-06-09	15.22
50	1990-10-29	15.20
51	1995-12-11	14.79
52	1996-01-10	14.79
53	1995-02-13	14.79
54	1995-05-08	14.79
55	1992-12-30	14.79
56	1996-01-08	14.79
57	1993-09-17	14.55
58	1993-08-10	14.55
59	1993-10-12	14.55
60	1996-08-09	14.55
61	1996-07-17	14.55
62	1985-04-10	14.46
63	1995-07-07	14.29
64	1995-11-03	14.29
65	1995-10-06	14.29
66	1993-01-13	14.29
67	1995-08-08	14.29
68	1993-02-10	14.29
69	1994-10-10	14.29
70	1993-01-08	14.29
71	1994-11-15	14.29
72	1994-05-11	14.21
73	1997-02-06	13.78
74	1987-01-02	13.74
75	1986-06-03	13.68
76	1993-08-03	13.59
77	1994-07-06	13.30
78	1994-02-01	13.30
79	1994-08-05	13.30
80	1994-02-15	13.30
81	1991-06-13	12.96
82	1992-12-07	12.79
83	1990-08-29	12.67
84	1987-02-19	12.61
85	1991-03-05	12.50
86	1990-12-28	12.50
87	1991-03-11	12.50
88	1991-02-11	12.50
89	1990-12-10	12.50
90	1996-05-20	12.50
91	1987-05-13	12.50
92	1995-09-01	12.36
93	1992-09-09	12.18
94	1992-09-25	12.18
95	1993-12-01	12.14
96	1992-01-08	12.14
97	1993-04-12	12.14
98	1982-11-09	11.90
99	1996-06-06	11.74
100	1996-09-11	11.42

Position	Date	Percentage
1	2023-02-07	-1.22
2	2023-02-06	-0.56
3	2023-02-13	-0.40
4	2023-02-03	-0.34
5	2023-02-15	-0.17

Position	Date	Percentage
1	2023-02-07	-1.22
2	2023-01-04	-0.95
3	2023-01-03	-0.85
4	2023-01-24	-0.70
5	2023-01-06	-0.68
6	2023-02-06	-0.56
7	2023-01-20	-0.43
8	2023-02-13	-0.40
9	2023-01-23	-0.39
10	2023-02-03	-0.34
11	2023-01-26	-0.30
12	2023-01-17	-0.17
13	2023-02-15	-0.17
14	2023-01-13	-0.13
15	2023-01-11	-0.09
16	2023-01-18	-0.04
17	2023-02-21	0.04
18	2023-02-09	0.09
19	2023-02-17	0.09
20	2023-02-02	0.13
21	2023-01-12	0.17
22	2023-01-27	0.22
23	2023-02-22	0.23
24	2023-02-16	0.26
25	2023-01-25	0.26
26	2023-01-05	0.31
27	2023-02-14	0.35
28	2023-02-01	0.43
29	2023-01-31	0.47
30	2023-01-30	0.75
31	2023-02-08	0.75
32	2023-01-10	0.83
33	2023-01-19	0.84
34	2023-01-09	1.32

Position	Date	Percentage
1	2020-03-11	-5.05
2	2020-03-06	-4.23
3	2019-12-02	-3.16
4	2020-03-31	-3.09
5	2020-03-26	-2.65
6	2022-10-13	-2.52
7	2019-03-12	-2.33
8	2020-03-10	-2.27
9	2021-04-01	-2.08
10	2020-03-04	-2.06
11	2020-06-10	-2.05
12	2020-03-05	-1.95
13	2020-09-18	-1.91
14	2020-03-17	-1.90
15	2018-12-26	-1.81
16	2018-04-03	-1.79
17	2020-04-20	-1.73
18	2020-08-25	-1.70
19	2019-09-25	-1.68
20	2018-09-18	-1.62
21	2018-12-31	-1.61
22	2022-10-04	-1.59
23	2019-03-05	-1.59
24	2022-12-21	-1.55
25	2022-07-12	-1.55
26	2022-03-07	-1.53
27	2021-06-17	-1.52
28	2020-04-29	-1.49
29	2020-08-03	-1.48
30	2020-02-27	-1.43
31	2022-10-10	-1.43
32	2022-08-04	-1.38
33	2019-02-05	-1.37
34	2023-02-07	-1.22
35	2020-10-27	-1.17
36	2020-04-01	-1.15
37	2019-05-10	-1.14
38	2019-10-01	-1.14
39	2021-01-26	-1.14
40	2020-07-21	-1.10
41	2020-02-21	-1.10
42	2022-05-06	-1.10
43	2019-01-11	-1.08
44	2018-08-21	-1.08
45	2020-04-17	-1.07
46	2019-12-30	-1.06
47	2021-06-24	-1.06
48	2021-11-24	-1.04
49	2020-11-03	-1.04
50	2022-12-15	-1.02
51	2022-01-04	-1.02
52	2020-03-16	-1.01
53	2022-10-12	-1.01
54	2018-11-14	-1.00
55	2020-12-18	-0.99
56	2020-07-29	-0.99
57	2020-06-12	-0.98
58	2020-07-01	-0.97
59	2020-04-30	-0.96
60	2018-10-10	-0.96
61	2023-01-04	-0.95
62	2018-12-13	-0.95
63	2022-06-06	-0.95
64	2021-10-05	-0.94
65	2018-11-19	-0.94
66	2020-04-09	-0.92
67	2021-03-30	-0.91
68	2021-03-02	-0.90
69	2020-08-19	-0.90
70	2020-02-26	-0.89
71	2021-07-06	-0.89
72	2020-05-13	-0.89
73	2020-07-06	-0.89
74	2019-07-18	-0.88
75	2019-05-03	-0.87
76	2021-10-08	-0.86
77	2022-01-21	-0.86
78	2022-04-05	-0.86
79	2022-05-17	-0.86
80	2021-07-07	-0.86
81	2020-05-08	-0.86
82	2023-01-03	-0.85
83	2022-10-06	-0.82
84	2019-04-01	-0.82
85	2019-07-12	-0.82
86	2020-11-19	-0.81
87	2019-05-22	-0.80
88	2022-08-05	-0.80
89	2020-12-29	-0.77
90	2021-07-16	-0.77
91	2021-05-19	-0.76
92	2019-08-13	-0.76
93	2022-11-02	-0.75
94	2022-05-04	-0.75
95	2022-06-29	-0.75
96	2020-01-06	-0.74
97	2020-08-12	-0.74
98	2020-11-18	-0.73
99	2021-03-08	-0.73
100	2021-02-09	-0.71

Position	Date	Percentage
1	2020-03-11	-5.05
2	2020-03-06	-4.23
3	2015-08-21	-4.12
4	2019-12-02	-3.16
5	2020-03-31	-3.09
6	2014-10-21	-2.86
7	2016-01-19	-2.71
8	2020-03-26	-2.65
9	2022-10-13	-2.52
10	2019-03-12	-2.33
11	2020-03-10	-2.27
12	2016-06-23	-2.25
13	2016-01-14	-2.25
14	2017-12-04	-2.12
15	2014-09-30	-2.11
16	2014-11-07	-2.11
17	2021-04-01	-2.08
18	2020-03-04	-2.06
19	2020-06-10	-2.05
20	2015-02-02	-1.97
21	2020-03-05	-1.95
22	2020-09-18	-1.91
23	2020-03-17	-1.90
24	2018-02-13	-1.86
25	2015-02-27	-1.85
26	2015-08-31	-1.84
27	2015-09-17	-1.83
28	2018-12-26	-1.81
29	2018-04-03	-1.79
30	2015-08-20	-1.78
31	2013-02-28	-1.77
32	2016-06-15	-1.77
33	2020-04-20	-1.73
34	2014-08-05	-1.71
35	2020-08-25	-1.70
36	2014-11-03	-1.68
37	2019-09-25	-1.68
38	2018-09-18	-1.62
39	2018-12-31	-1.61
40	2022-10-04	-1.59
41	2019-03-05	-1.59
42	2015-12-10	-1.57
43	2017-06-16	-1.56
44	2014-10-15	-1.56
45	2022-12-21	-1.55
46	2022-07-12	-1.55
47	2013-06-19	-1.54
48	2022-03-07	-1.53
49	2014-10-14	-1.53
50	2021-06-17	-1.52
51	2020-04-29	-1.49
52	2020-08-03	-1.48
53	2016-01-06	-1.43
54	2022-10-10	-1.43
55	2020-02-27	-1.43
56	2016-02-10	-1.43
57	2013-04-04	-1.43
58	2015-09-03	-1.42
59	2015-12-02	-1.41
60	2015-03-05	-1.41
61	2022-08-04	-1.38
62	2019-02-05	-1.37
63	2016-06-09	-1.34
64	2015-12-31	-1.33
65	2015-03-23	-1.31
66	2014-09-22	-1.30
67	2023-02-07	-1.22
68	2013-06-10	-1.18
69	2014-07-09	-1.18
70	2020-10-27	-1.17
71	2018-01-02	-1.16
72	2015-05-11	-1.16
73	2013-10-04	-1.15
74	2020-04-01	-1.15
75	2021-01-26	-1.14
76	2019-05-10	-1.14
77	2019-10-01	-1.14
78	2014-07-18	-1.13
79	2015-03-18	-1.11
80	2020-02-21	-1.10
81	2020-07-21	-1.10
82	2022-05-06	-1.10
83	2018-08-21	-1.08
84	2013-06-07	-1.08
85	2014-05-16	-1.08
86	2019-01-11	-1.08
87	2020-04-17	-1.07
88	2019-12-30	-1.06
89	2017-03-03	-1.06
90	2015-06-11	-1.06
91	2014-07-24	-1.06
92	2016-02-22	-1.06
93	2021-06-24	-1.06
94	2014-06-25	-1.05
95	2014-11-25	-1.05
96	2014-12-03	-1.05
97	2021-11-24	-1.04
98	2020-11-03	-1.04
99	2013-07-25	-1.02
100	2015-01-16	-1.02

Position	Date	Percentage
1	1990-10-30	-21.88
2	1992-03-16	-20.21
3	1992-07-09	-18.50
4	1973-02-27	-17.33
5	1990-12-26	-16.44
6	1991-01-30	-16.44
7	1991-10-10	-15.57
8	1993-11-15	-15.57
9	1991-05-20	-15.57
10	1991-10-16	-15.57
11	1991-07-30	-15.57
12	1991-07-10	-15.57
13	1991-08-12	-15.57
14	1991-03-25	-15.57
15	1993-07-15	-15.57
16	1991-09-23	-15.57
17	1996-02-09	-15.05
18	1996-07-11	-14.80
19	1991-04-16	-14.52
20	1997-01-10	-14.45
21	1996-11-15	-14.45
22	1992-05-04	-14.29
23	1990-11-30	-14.16
24	1994-01-17	-14.16
25	1992-04-01	-13.81
26	1992-04-13	-13.81
27	1992-08-11	-13.81
28	1992-08-13	-13.81
29	1992-09-01	-13.81
30	1994-04-07	-13.78
31	1991-02-13	-13.78
32	1993-03-22	-13.78
33	1996-05-31	-13.45
34	1991-11-18	-13.45
35	1991-10-25	-13.45
36	1993-04-14	-13.42
37	1992-07-22	-13.30
38	1992-07-01	-13.30
39	1992-06-17	-13.30
40	1995-04-18	-12.89
41	1995-03-16	-12.89
42	1992-12-08	-12.89
43	1996-01-09	-12.89
44	1994-12-23	-12.89
45	1993-09-21	-12.70
46	1993-08-18	-12.70
47	1994-12-05	-12.50
48	1994-11-21	-12.50
49	1994-10-11	-12.50
50	1994-09-12	-12.50
51	1993-02-16	-12.50
52	1993-01-11	-12.50
53	1993-01-20	-12.50
54	1994-05-17	-12.44
55	1995-12-12	-12.37
56	1997-02-10	-12.11
57	1987-04-08	-11.81
58	1987-05-21	-11.76
59	2008-07-14	-11.75
60	1994-02-02	-11.74
61	1994-07-08	-11.74
62	1994-02-17	-11.74
63	1991-08-08	-11.48
64	1993-03-10	-11.42
65	1990-09-11	-11.24
66	1990-08-31	-11.24
67	1990-09-18	-11.18
68	1990-09-27	-11.18
69	1993-04-15	-11.11
70	1991-01-11	-11.11
71	1996-12-12	-11.03
72	1992-09-21	-10.86
73	1992-09-15	-10.86
74	1992-09-29	-10.86
75	1993-05-19	-10.82
76	1998-10-08	-10.57
77	1997-04-21	-10.50
78	1996-06-14	-10.50
79	1998-09-09	-10.50
80	1996-04-15	-10.33
81	2005-06-24	-10.26
82	1991-06-24	-10.25
83	1996-09-10	-10.25
84	1997-03-05	-10.25
85	1987-04-15	-10.25
86	1997-02-27	-10.25
87	2006-01-05	-10.18
88	1990-10-11	-10.13
89	1994-12-16	-10.11
90	1990-11-29	-10.00
91	2005-10-26	-9.97
92	2005-10-20	-9.97
93	2005-04-18	-9.96
94	1992-06-04	-9.94
95	2000-03-30	-9.92
96	1973-03-23	-9.82
97	1993-03-01	-9.79
98	1994-10-03	-9.79
99	1996-10-10	-9.77
100	1998-09-10	-9.65

VLGEA best and worst intraday sessions

This section shows best and worst intraday sessions of VLGEA in different timeframes.

Best days
Worst days

All-time
10 years
5 years
Year: 2023
Month: 2023 February

Position	Date	Percentage
1	2023-02-13	2.02
2	2023-02-15	1.41
3	2023-02-23	0.36
4	2023-02-16	0.26
5	2023-02-01	0.09

Position	Date	Percentage
1	2023-01-06	2.99
2	2023-02-13	2.02
3	2023-01-20	1.75
4	2023-01-25	1.68
5	2023-02-15	1.41
6	2023-01-31	1.22
7	2023-01-11	0.91
8	2023-01-03	0.77
9	2023-01-12	0.60
10	2023-01-13	0.47
11	2023-02-23	0.36
12	2023-02-16	0.26
13	2023-02-01	0.09
14	2023-02-06	0.04
15	2023-01-30	-0.09
16	2023-01-26	-0.13
17	2023-02-17	-0.30
18	2023-01-10	-0.39
19	2023-02-14	-0.44
20	2023-01-23	-0.48
21	2023-01-27	-0.52
22	2023-02-08	-0.57
23	2023-02-03	-0.64
24	2023-02-22	-0.67
25	2023-02-02	-0.72
26	2023-01-17	-0.76
27	2023-01-24	-0.79
28	2023-01-05	-0.87
29	2023-02-10	-0.93
30	2023-01-04	-0.94
31	2023-01-19	-1.09
32	2023-02-09	-1.23
33	2023-01-09	-2.11
34	2023-01-18	-2.31
35	2023-02-21	-2.92

Position	Date	Percentage
1	2020-03-17	21.42
2	2018-11-07	13.62
3	2019-06-21	6.88
4	2020-03-31	6.87
5	2020-03-13	5.75
6	2018-12-28	5.64
7	2022-10-13	5.42
8	2020-03-16	5.12
9	2020-03-26	5.12
10	2020-04-24	4.94
11	2018-04-04	4.82
12	2021-02-08	4.82
13	2019-01-14	4.59
14	2020-06-26	4.43
15	2018-06-22	4.41
16	2022-12-06	4.31
17	2022-11-22	4.20
18	2019-06-19	4.19
19	2021-12-02	4.18
20	2022-05-24	4.06
21	2020-06-03	4.00
22	2021-04-05	3.82
23	2022-03-09	3.78
24	2018-12-10	3.71
25	2020-08-14	3.67
26	2020-04-16	3.63
27	2020-08-07	3.62
28	2019-01-02	3.61
29	2020-08-04	3.58
30	2018-04-16	3.54
31	2018-12-26	3.51
32	2019-02-15	3.48
33	2022-09-16	3.43
34	2021-03-03	3.42
35	2022-03-03	3.41
36	2018-10-15	3.39
37	2021-03-04	3.39
38	2020-05-08	3.36
39	2022-03-04	3.35
40	2019-01-23	3.35
41	2018-08-02	3.28
42	2020-06-16	3.26
43	2020-03-12	3.26
44	2018-03-02	3.21
45	2020-05-13	3.16
46	2021-05-06	3.13
47	2018-06-21	3.12
48	2021-10-12	3.10
49	2020-04-03	3.09
50	2019-06-25	3.03
51	2020-11-10	3.02
52	2021-03-08	3.01
53	2023-01-06	2.99
54	2021-02-19	2.96
55	2018-10-16	2.91
56	2021-12-15	2.90
57	2018-12-12	2.90
58	2019-05-20	2.89
59	2019-04-29	2.86
60	2019-09-09	2.86
61	2022-10-04	2.86
62	2020-05-28	2.79
63	2022-10-19	2.74
64	2022-12-16	2.72
65	2019-04-23	2.71
66	2019-08-08	2.71
67	2020-06-08	2.63
68	2022-01-31	2.60
69	2021-03-30	2.60
70	2022-05-09	2.58
71	2021-03-25	2.54
72	2020-07-10	2.53
73	2021-11-22	2.52
74	2021-02-17	2.51
75	2018-08-22	2.50
76	2022-03-15	2.50
77	2022-10-11	2.49
78	2019-01-04	2.48
79	2019-10-07	2.46
80	2018-08-14	2.45
81	2020-03-06	2.45
82	2018-11-28	2.38
83	2018-03-09	2.37
84	2019-03-18	2.37
85	2018-06-19	2.34
86	2019-03-20	2.34
87	2018-08-13	2.33
88	2018-05-23	2.28
89	2021-11-03	2.28
90	2019-11-25	2.28
91	2020-03-02	2.27
92	2021-12-09	2.27
93	2018-08-17	2.27
94	2020-10-29	2.26
95	2018-10-30	2.25
96	2019-03-01	2.17
97	2022-06-23	2.17
98	2018-07-17	2.15
99	2022-10-24	2.15
100	2020-10-15	2.14

Position	Date	Percentage
1	2020-03-17	21.42
2	2018-11-07	13.62
3	2017-06-07	7.85
4	2015-10-08	7.31
5	2019-06-21	6.88
6	2020-03-31	6.87
7	2014-10-13	6.61
8	2016-01-29	6.23
9	2015-01-16	6.01
10	2013-03-01	5.91
11	2014-11-05	5.86
12	2018-02-13	5.86
13	2014-10-30	5.81
14	2020-03-13	5.75
15	2018-12-28	5.64
16	2022-10-13	5.42
17	2016-01-22	5.41
18	2013-07-12	5.41
19	2020-03-16	5.12
20	2020-03-26	5.12
21	2014-10-15	5.11
22	2015-10-28	5.09
23	2014-06-16	5.03
24	2013-06-10	4.97
25	2020-04-24	4.94
26	2016-05-24	4.94
27	2021-02-08	4.82
28	2018-04-04	4.82
29	2014-02-18	4.74
30	2014-05-13	4.64
31	2019-01-14	4.59
32	2017-09-20	4.58
33	2020-06-26	4.43
34	2018-06-22	4.41
35	2013-02-26	4.37
36	2015-08-21	4.34
37	2022-12-06	4.31
38	2022-11-22	4.20
39	2019-06-19	4.19
40	2021-12-02	4.18
41	2013-07-31	4.07
42	2022-05-24	4.06
43	2013-07-25	4.01
44	2020-06-03	4.00
45	2013-10-10	3.99
46	2015-11-02	3.97
47	2016-09-22	3.95
48	2014-08-21	3.92
49	2015-11-13	3.92
50	2015-03-11	3.90
51	2014-08-18	3.89
52	2016-12-05	3.88
53	2021-04-05	3.82
54	2015-11-06	3.79
55	2022-03-09	3.78
56	2016-01-26	3.75
57	2016-06-16	3.75
58	2013-05-20	3.73
59	2013-10-29	3.73
60	2018-12-10	3.71
61	2016-05-09	3.71
62	2020-08-14	3.67
63	2013-09-20	3.66
64	2020-04-16	3.63
65	2020-08-07	3.62
66	2019-01-02	3.61
67	2020-08-04	3.58
68	2014-12-08	3.54
69	2018-04-16	3.54
70	2015-03-23	3.53
71	2015-03-24	3.52
72	2014-12-31	3.52
73	2018-12-26	3.51
74	2016-07-26	3.49
75	2019-02-15	3.48
76	2014-01-03	3.44
77	2016-04-15	3.43
78	2022-09-16	3.43
79	2021-03-03	3.42
80	2013-08-22	3.41
81	2022-03-03	3.41
82	2018-10-15	3.39
83	2021-03-04	3.39
84	2013-04-24	3.38
85	2016-09-12	3.37
86	2020-05-08	3.36
87	2016-11-14	3.36
88	2022-03-04	3.35
89	2014-11-04	3.35
90	2019-01-23	3.35
91	2017-02-22	3.33
92	2018-08-02	3.28
93	2020-06-16	3.26
94	2020-03-12	3.26
95	2015-09-16	3.23
96	2018-03-02	3.21
97	2014-05-16	3.17
98	2015-11-23	3.16
99	2020-05-13	3.16
100	2015-03-02	3.13

Position	Date	Percentage
1	2020-03-17	21.42
2	1990-12-26	19.68
3	2008-10-31	19.45
4	2008-10-16	19.05
5	1998-10-09	18.85
6	1991-03-20	18.45
7	1991-07-09	18.45
8	1991-10-16	18.45
9	1991-08-06	18.45
10	2005-06-27	18.30
11	1998-07-16	16.57
12	2008-07-15	16.18
13	1996-05-06	15.98
14	1991-10-25	15.53
15	1992-07-01	15.34
16	1992-05-29	15.34
17	2006-07-28	14.99
18	1998-03-02	14.93
19	1987-06-17	13.82
20	2018-11-07	13.62
21	1998-09-10	13.33
22	1990-09-21	12.59
23	1991-01-10	12.50
24	1996-05-22	12.50
25	1993-04-15	12.50
26	2008-11-13	12.14
27	1998-06-15	11.92
28	1990-11-21	11.74
29	1991-11-15	11.74
30	2002-07-26	11.68
31	2006-03-09	11.47
32	1997-02-28	11.42
33	1997-09-08	11.42
34	1997-02-27	11.42
35	1996-09-10	11.42
36	1994-12-22	11.24
37	1999-09-03	11.15
38	1994-12-23	10.86
39	1998-09-11	10.68
40	2005-10-21	10.62
41	1990-09-06	10.46
42	2011-08-09	10.46
43	2011-10-04	10.42
44	2004-09-10	10.19
45	2008-07-08	10.02
46	2008-01-23	9.86
47	1998-09-14	9.65
48	1996-05-15	9.57
49	1987-10-30	9.54
50	2008-11-26	9.43
51	1993-12-21	9.22
52	1992-02-11	9.22
53	1992-06-18	9.20
54	2001-06-08	9.11
55	2005-10-27	9.00
56	1988-02-25	8.94
57	2004-11-16	8.93
58	1990-08-17	8.86
59	2006-01-03	8.70
60	2000-03-29	8.68
61	2009-04-21	8.66
62	2005-04-19	8.59
63	2001-06-06	8.47
64	1996-06-17	8.45
65	1996-09-23	8.44
66	1997-01-13	8.44
67	1990-05-18	8.40
68	2008-11-24	8.37
69	1992-08-14	8.33
70	1988-01-04	8.27
71	1991-01-21	8.12
72	2008-08-04	8.09
73	2000-03-03	8.05
74	2000-07-12	7.99
75	2010-12-02	7.93
76	2003-05-28	7.93
77	2002-11-27	7.92
78	1989-03-21	7.88
79	2017-06-07	7.85
80	2008-08-14	7.64
81	2005-07-26	7.55
82	2008-12-05	7.55
83	2002-01-08	7.46
84	1994-12-12	7.43
85	1994-11-23	7.43
86	1993-02-18	7.43
87	2015-10-08	7.31
88	2008-11-21	7.28
89	2008-09-18	7.28
90	1988-06-16	7.24
91	2002-07-29	7.23
92	2007-11-21	7.20
93	2006-05-31	7.17
94	2003-05-09	7.14
95	1992-11-30	7.10
96	1995-12-19	7.10
97	1992-12-10	7.10
98	2003-01-22	7.02
99	2019-06-21	6.88
100	2020-03-31	6.87

Position	Date	Percentage
1	2023-02-21	-2.92
2	2023-02-09	-1.23
3	2023-02-10	-0.93
4	2023-02-02	-0.72
5	2023-02-22	-0.67

Position	Date	Percentage
1	2023-02-21	-2.92
2	2023-01-18	-2.31
3	2023-01-09	-2.11
4	2023-02-09	-1.23
5	2023-01-19	-1.09
6	2023-01-04	-0.94
7	2023-02-10	-0.93
8	2023-01-05	-0.87
9	2023-01-24	-0.79
10	2023-01-17	-0.76
11	2023-02-02	-0.72
12	2023-02-22	-0.67
13	2023-02-03	-0.64
14	2023-02-08	-0.57
15	2023-01-27	-0.52
16	2023-01-23	-0.48
17	2023-02-14	-0.44
18	2023-01-10	-0.39
19	2023-02-17	-0.30
20	2023-01-26	-0.13
21	2023-01-30	-0.09
22	2023-02-06	0.04
23	2023-02-01	0.09
24	2023-02-16	0.26
25	2023-02-23	0.36
26	2023-01-13	0.47
27	2023-01-12	0.60
28	2023-01-03	0.77
29	2023-01-11	0.91
30	2023-01-31	1.22
31	2023-02-15	1.41
32	2023-01-25	1.68
33	2023-01-20	1.75
34	2023-02-13	2.02
35	2023-01-06	2.99

Position	Date	Percentage
1	2022-11-21	-9.26
2	2018-07-31	-6.78
3	2019-06-20	-6.12
4	2021-03-31	-5.98
5	2020-03-11	-5.88
6	2020-10-14	-5.52
7	2018-12-03	-5.06
8	2018-10-31	-4.90
9	2018-12-24	-4.70
10	2020-03-19	-4.60
11	2022-06-13	-4.55
12	2020-04-08	-4.53
13	2020-03-25	-4.48
14	2020-03-05	-4.35
15	2019-01-03	-4.31
16	2021-09-30	-4.28
17	2021-12-14	-4.21
18	2020-07-08	-4.17
19	2018-11-06	-4.13
20	2022-11-11	-4.08
21	2020-03-18	-4.04
22	2019-03-15	-4.02
23	2021-03-17	-3.97
24	2018-06-05	-3.95
25	2019-05-29	-3.95
26	2019-03-19	-3.80
27	2020-03-09	-3.74
28	2018-10-09	-3.67
29	2021-11-30	-3.63
30	2018-07-27	-3.58
31	2019-06-04	-3.56
32	2022-03-08	-3.56
33	2020-06-17	-3.55
34	2018-10-12	-3.51
35	2018-10-03	-3.47
36	2022-09-27	-3.36
37	2018-04-12	-3.35
38	2020-02-26	-3.32
39	2019-07-03	-3.29
40	2020-08-11	-3.22
41	2018-12-13	-3.18
42	2018-04-10	-3.18
43	2022-04-26	-3.15
44	2020-07-01	-3.15
45	2019-08-23	-3.05
46	2020-04-07	-3.05
47	2018-06-25	-3.02
48	2020-10-19	-2.99
49	2021-12-07	-2.97
50	2020-09-03	-2.93
51	2020-02-25	-2.92
52	2023-02-21	-2.92
53	2021-12-20	-2.89
54	2021-05-20	-2.88
55	2020-09-23	-2.79
56	2019-03-07	-2.77
57	2020-05-04	-2.77
58	2021-10-27	-2.76
59	2021-06-15	-2.74
60	2019-02-28	-2.70
61	2019-01-11	-2.69
62	2022-05-20	-2.68
63	2018-11-30	-2.67
64	2018-12-18	-2.65
65	2022-04-27	-2.64
66	2020-06-05	-2.62
67	2020-10-07	-2.60
68	2022-05-05	-2.58
69	2021-03-18	-2.56
70	2022-10-20	-2.56
71	2022-03-16	-2.55
72	2021-05-25	-2.53
73	2018-12-04	-2.53
74	2018-09-24	-2.53
75	2020-07-22	-2.52
76	2020-05-06	-2.50
77	2021-07-22	-2.50
78	2022-03-01	-2.50
79	2020-06-12	-2.48
80	2021-12-08	-2.47
81	2020-04-15	-2.47
82	2019-10-03	-2.46
83	2019-10-15	-2.44
84	2019-05-01	-2.44
85	2020-08-25	-2.44
86	2021-02-18	-2.41
87	2022-01-06	-2.39
88	2022-12-15	-2.38
89	2018-06-12	-2.38
90	2019-12-03	-2.37
91	2021-03-12	-2.36
92	2022-01-18	-2.35
93	2020-09-04	-2.34
94	2019-06-05	-2.33
95	2021-04-22	-2.32
96	2020-11-09	-2.31
97	2018-06-06	-2.31
98	2018-11-09	-2.31
99	2022-12-05	-2.31
100	2023-01-18	-2.31

Position	Date	Percentage
1	2013-12-04	-10.07
2	2022-11-21	-9.26
3	2014-08-13	-9.04
4	2016-12-08	-8.96
5	2013-12-10	-8.34
6	2013-12-09	-7.81
7	2014-11-03	-7.47
8	2018-07-31	-6.78
9	2015-07-23	-6.61
10	2014-08-15	-6.24
11	2019-06-20	-6.12
12	2021-03-31	-5.98
13	2020-03-11	-5.88
14	2014-03-21	-5.77
15	2014-10-17	-5.64
16	2020-10-14	-5.52
17	2013-10-02	-5.45
18	2016-03-02	-5.38
19	2013-02-27	-5.24
20	2014-06-18	-5.19
21	2018-12-03	-5.06
22	2015-06-08	-5.01
23	2015-09-30	-4.99
24	2016-01-27	-4.91
25	2018-10-31	-4.90
26	2018-12-24	-4.70
27	2014-05-20	-4.66
28	2014-02-03	-4.65
29	2020-03-19	-4.60
30	2015-10-13	-4.56
31	2022-06-13	-4.55
32	2020-04-08	-4.53
33	2020-03-25	-4.48
34	2017-12-01	-4.47
35	2015-09-18	-4.42
36	2020-03-05	-4.35
37	2013-06-04	-4.34
38	2017-12-05	-4.34
39	2019-01-03	-4.31
40	2021-09-30	-4.28
41	2015-04-30	-4.26
42	2016-04-21	-4.26
43	2021-12-14	-4.21
44	2020-07-08	-4.17
45	2015-09-09	-4.16
46	2018-11-06	-4.13
47	2022-11-11	-4.08
48	2014-05-15	-4.08
49	2020-03-18	-4.04
50	2019-03-15	-4.02
51	2015-07-24	-3.97
52	2021-03-17	-3.97
53	2019-05-29	-3.95
54	2018-06-05	-3.95
55	2015-09-21	-3.88
56	2013-04-15	-3.83
57	2019-03-19	-3.80
58	2015-11-19	-3.75
59	2020-03-09	-3.74
60	2018-02-20	-3.73
61	2014-06-03	-3.70
62	2017-10-06	-3.70
63	2018-10-09	-3.67
64	2021-11-30	-3.63
65	2015-10-23	-3.60
66	2018-07-27	-3.58
67	2019-06-04	-3.56
68	2022-03-08	-3.56
69	2020-06-17	-3.55
70	2015-02-20	-3.53
71	2018-10-12	-3.51
72	2018-10-03	-3.47
73	2015-10-07	-3.44
74	2015-08-27	-3.39
75	2014-08-14	-3.39
76	2022-09-27	-3.36
77	2018-04-12	-3.35
78	2020-02-26	-3.32
79	2013-10-30	-3.32
80	2016-02-10	-3.31
81	2019-07-03	-3.29
82	2013-10-03	-3.28
83	2014-04-10	-3.27
84	2015-11-03	-3.26
85	2014-04-04	-3.25
86	2014-11-19	-3.24
87	2020-08-11	-3.22
88	2017-03-03	-3.22
89	2014-02-04	-3.21
90	2014-02-19	-3.19
91	2018-04-10	-3.18
92	2018-12-13	-3.18
93	2017-06-15	-3.17
94	2014-06-19	-3.16
95	2020-07-01	-3.15
96	2016-05-17	-3.15
97	2022-04-26	-3.15
98	2013-05-01	-3.13
99	2015-01-28	-3.11
100	2015-10-09	-3.10

Position	Date	Percentage
1	1974-12-18	-20.83
2	1992-06-15	-18.50
3	1977-12-27	-17.33
4	2005-05-13	-16.87
5	2004-10-11	-15.89
6	1993-07-07	-15.57
7	1976-07-23	-15.38
8	1996-12-20	-14.45
9	1992-08-24	-13.81
10	1983-11-15	-13.76
11	1991-12-10	-13.45
12	1992-03-04	-13.30
13	1995-02-14	-12.89
14	1992-12-31	-12.89
15	1995-05-09	-12.89
16	1995-01-10	-12.89
17	1980-03-21	-12.77
18	1995-08-09	-12.50
19	1995-11-06	-12.50
20	1995-07-10	-12.50
21	1993-12-29	-11.74
22	1991-02-06	-11.11
23	1991-03-11	-11.11
24	1990-12-31	-11.11
25	1991-02-28	-11.11
26	1987-10-19	-11.02
27	1995-10-09	-11.00
28	2008-09-29	-10.99
29	1992-10-08	-10.86
30	1993-12-16	-10.82
31	1992-01-09	-10.82
32	1993-12-02	-10.82
33	1998-10-22	-10.51
34	1997-03-24	-10.50
35	1991-12-16	-10.50
36	1987-10-20	-10.35
37	2013-12-04	-10.07
38	1992-06-22	-9.94
39	1978-04-28	-9.82
40	1977-12-28	-9.68
41	1992-04-16	-9.64
42	1998-10-01	-9.29
43	2022-11-21	-9.26
44	2004-08-25	-9.26
45	1999-09-30	-9.07
46	2014-08-13	-9.04
47	1996-07-18	-9.02
48	2016-12-08	-8.96
49	1994-04-11	-8.92
50	1996-03-04	-8.74
51	2007-04-30	-8.70
52	1987-04-22	-8.68
53	2003-01-30	-8.63
54	1977-12-22	-8.54
55	1973-07-09	-8.54
56	1980-03-27	-8.54
57	1974-09-19	-8.54
58	1978-11-02	-8.54
59	1974-11-12	-8.54
60	2008-09-17	-8.46
61	1996-05-21	-8.44
62	1990-12-11	-8.44
63	1992-06-19	-8.43
64	2008-02-22	-8.37
65	2013-12-10	-8.34
66	1981-04-02	-8.33
67	1980-04-14	-8.33
68	1980-09-08	-8.33
69	2008-10-14	-8.10
70	2008-11-10	-7.99
71	1998-11-23	-7.99
72	1997-09-22	-7.98
73	1983-01-05	-7.95
74	1976-05-12	-7.94
75	2013-12-09	-7.81
76	1997-09-09	-7.79
77	1992-10-27	-7.69
78	2009-05-06	-7.60
79	1987-10-28	-7.55
80	2014-11-03	-7.47
81	2012-03-02	-7.35
82	1989-03-20	-7.31
83	2005-04-25	-7.22
84	2008-10-27	-7.20
85	1987-03-23	-7.05
86	2009-04-20	-7.03
87	1998-08-24	-7.02
88	1973-06-15	-6.82
89	1978-10-02	-6.82
90	1977-12-21	-6.82
91	1989-06-15	-6.80
92	2008-08-15	-6.79
93	2018-07-31	-6.78
94	2009-12-02	-6.71
95	2000-03-07	-6.70
96	1992-11-20	-6.63
97	2015-07-23	-6.61
98	2006-03-14	-6.59
99	2005-09-27	-6.46
100	1990-08-14	-6.44

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:40:24

Investment calculator
Timeline
Dividends
Stock splits
Price ranges
Monthly Highs and Lows
After Hours sessions
Intraday sessions

VLGEA information

Full title

Village Super Market Inc
First trading day

1973-02-21
Last trading day

2023-02-23
Total trading days

12,615
Last close price

22.30 (+1.01%)
Market cap

328M
Stock Exchange

NasdaqGS
Sector

Consumer Services
Industry

Food Chains
VLGEA CEO

Mr. Robert Sumas
Full-time employees

2,178
Address

733 Mountain Ave
Springfield
NEW JERSEY
07081
Website

https://villagesupermarket.wordpress.com/
Phone number

12014672200
Description

Village Super Market, Inc. operates a chain of supermarkets in the United States. Its stores feature specialty departments, such as an on-site bakery, an expanded delicatessen, various natural and organic foods, ethnic and international foods, prepared foods, and pharmacies. The company operates a chain of 30 ShopRite supermarkets, 5 Fairway Markets, and 3 Gourmet Garage specialty markets located in New Jersey, New York, Pennsylvania, and Maryland. Village Super Market, Inc. was founded in 1937 and is based in Springfield, New Jersey.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

148 -- 12 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...