<DTYYYYMMDD> <DTYYYYMMDD> <OpenFixe <HighFixed<LowFixed <CloseFixed> <Volume>

15-Jun-21
10-Jun-21
5-Jun-21
31-May-21
26-May-21

21-May-21
HAH 20-May-21 29 30 28.45 28.6 1765900
HAH 19-May-21 28 28.8 27.9 28.8 1980400

HAH 18-May-21 27.9 28 27.4 28 755700

HAH 17-May-21 27.9 28.5 27.5 27.9 1486600
HAH 16-May-21 27.5 28.5 26.5 27.9 1747200

HAH 15-May-21 27.85 27.85 27.3 27.3 1234200

HAH 14-May-21 27.7 28.3 27.5 27.6 1103900
HAH 13-May-21 27.1 28.25 27.1 28 1374900
HAH 12-May-21 27.55 28.9 27.5 27.8 1591100
HAH 11-May-21 25.7 27.55 25.2 27.55 2661600
HAH 10-May-21 25.75 26.15 25.3 25.75 1631600
HAH 9-May-21 26.9 26.9 26.2 26.2 1714400
HAH 8-May-21 26.3 27.2 26 26.9 2806300
HAH 7-May-21 25.5 26.35 25.3 26.25 1827500
HAH 6-May-21 26.1 26.95 25.9 26 1916100
HAH 5-May-21 24.55 25.55 24.3 25.55 1926900
HAH 4-May-21 23.05 23.9 22.85 23.9 634000
HAH 3-May-21 23.55 23.6 23 23.05 478900
HAH 2-May-21 23.05 23.65 22.7 23.55 880900
HAH 1-May-21 23.8 24.1 23.05 23.05 934200
HAH 30-Apr-21 23.8 24.55 23.6 23.75 886200
HAH 29-Apr-21 23.5 23.8 22.55 23.75 653900
HAH 28-Apr-21 23.6 24 22.9 23.1 1059200
HAH 27-Apr-21 24.3 24.6 24 24 711600
HAH 26-Apr-21 24.5 24.6 24 24.5 627800
HAH 25-Apr-21 25.5 25.6 24.4 24.5 894900
HAH 24-Apr-21 24.25 25.65 24 25.45 2800500
HAH 23-Apr-21 24.5 24.55 24.1 24.35 547400
HAH 22-Apr-21 24.75 24.9 24.3 24.55 571100
HAH 21-Apr-21 23.6 24.85 23.6 24.75 1541200
HAH 20-Apr-21 24.3 24.3 23.5 23.8 866500
HAH 19-Apr-21 24.7 24.8 24.3 24.3 663000

HAH 18-Apr-21 24.9 25.1 24.3 24.65 1139800

HAH 17-Apr-21 24.7 24.8 24.4 24.7 534900
HAH 16-Apr-21 25 25 24.45 24.9 723100
HAH 15-Apr-21 24.8 25.35 24.6 25 806600
HAH 14-Apr-21 24.5 25.2 24.35 24.75 859800
HAH 13-Apr-21 22.8 24.1 22.1 24.1 1134900
HAH 12-Apr-21 23.9 24.1 23 23.2 1104800
HAH 11-Apr-21 24.5 24.9 23.4 23.8 875200
HAH 10-Apr-21 25.3 25.6 24.5 25 1296500
HAH 9-Apr-21 25.25 26.15 25 25.25 1769300
HAH 8-Apr-21 26 26.3 25.5 26.15 1121000
HAH 7-Apr-21 26.5 26.75 25.7 26.25 899000
HAH 6-Apr-21 25.4 26.4 25.35 26.2 2847600
HAH 5-Apr-21 24.7 25.7 24.2 25.1 1318800
HAH 4-Apr-21 24.8 24.95 24.5 24.6 783400
HAH 3-Apr-21 25.2 25.5 24.7 24.9 1256900
HAH 2-Apr-21 25 25.2 24.5 24.9 850200
HAH 1-Apr-21 24.4 24.9 23.85 24.2 1393800
HAH 31-Mar-21 25 25.05 24.4 24.55 1274600

HAH 30-Mar-21 25.6 25.9 25 25.35 1731900

HAH 29-Mar-21 24.4 25.5 23.8 25.3 2295700
HAH 28-Mar-21 25.6 26.8 24.5 24.8 2534400
HAH 27-Mar-21 23.95 25.6 23.6 25.6 3065500
HAH 26-Mar-21 22.5 24 21.8 23.95 3269200
HAH 25-Mar-21 23.1 23.1 22.25 22.5 2345500
HAH 24-Mar-21 20.45 21.7 20.4 21.7 2220000
HAH 23-Mar-21 19.1 20.3 18.75 20.3 3641700
HAH 22-Mar-21 19.6 19.8 18.8 19 1428500
HAH 21-Mar-21 19.8 19.8 19.4 19.6 1089000
HAH 20-Mar-21 19 19.9 19 19.5 1855900
HAH 19-Mar-21 18.8 18.95 18 18.8 1623600
HAH 18-Mar-21 18.65 18.8 18.3 18.45 793100
HAH 17-Mar-21 17.9 18.7 17.75 18.65 1097100
HAH 16-Mar-21 16.8 17.75 16.7 17.55 825000
HAH 15-Mar-21 17.8 17.8 16.75 16.9 880700
HAH 14-Mar-21 17.55 17.85 17.35 17.8 513100
HAH 13-Mar-21 18 18 17.2 17.25 1033800
HAH 12-Mar-21 16.3 17.2 16.25 17.2 1204300
HAH 11-Mar-21 16.05 16.25 15.6 16.1 490800
HAH 10-Mar-21 16 16.55 15.7 16 1449300
HAH 9-Mar-21 14.4 15.95 14.4 15.5 945400
HAH 8-Mar-21 15.5 15.5 15.45 15.45 1090900
HAH 7-Mar-21 17.4 17.75 16.5 16.6 1248100
HAH 6-Mar-21 18.45 18.45 17.3 17.7 729300
HAH 5-Mar-21 18.45 18.9 18 18.45 808300
HAH 4-Mar-21 18.5 18.8 18.3 18.45 1109100
HAH 3-Mar-21 18.3 19 17.8 18.5 1320500
HAH 2-Mar-21 18.6 18.7 17.55 18.5 1524300
HAH 1-Mar-21 20.25 20.25 18.85 18.85 1566100
HAH 28-Feb-21 20.8 20.85 20 20.25 1192700
HAH 27-Feb-21 20.7 21.2 20.55 20.65 1015300
HAH 26-Feb-21 20.8 20.8 20.1 20.5 814900
HAH 25-Feb-21 20.3 21.2 20.15 20.4 1956200
HAH 24-Feb-21 19.6 20.2 19.15 20.15 1460300
HAH 23-Feb-21 19.6 20.05 19 19.6 1377100
HAH 22-Feb-21 19.9 19.9 18.9 19.5 1115800
HAH 21-Feb-21 18.3 19.4 18.15 19.4 2385500
HAH 20-Feb-21 18.4 18.5 18.1 18.15 893700
HAH 19-Feb-21 18.6 18.8 18.25 18.45 1179900
HAH 18-Feb-21 18 18.8 17.9 18.55 1504800
HAH 17-Feb-21 17.9 18 17.6 17.9 541230
HAH 16-Feb-21 17.75 18.1 17.6 17.75 720580
HAH 15-Feb-21 17.75 18 17.5 17.75 667630
HAH 14-Feb-21 18.1 18.2 17.4 17.9 1102650
HAH 13-Feb-21 17.85 17.95 17.3 17.85 576470
HAH 12-Feb-21 18.25 18.35 17 17.5 1437470
HAH 11-Feb-21 18.3 18.95 18.15 18.25 1091340
HAH 10-Feb-21 18.3 18.85 18.2 18.3 1144810
HAH 9-Feb-21 18.8 19 18.15 18.85 1565330
HAH 8-Feb-21 18.3 18.9 17.8 18.8 1008440
HAH 7-Feb-21 18 18.7 17.95 18.15 1071720
HAH 6-Feb-21 17.2 18.25 17.2 18.25 2800110
HAH 5-Feb-21 17.1 17.2 16.9 17.1 960920
HAH 4-Feb-21 17.3 17.4 16.95 17.1 860200
HAH 3-Feb-21 16.9 17.2 16.6 17.2 990840
HAH 2-Feb-21 17.65 17.65 16.8 16.9 1453980
HAH 1-Feb-21 17.8 17.9 17.2 17.45 913500
HAH 31-Jan-21 17 17.65 16.75 17.6 1394480
HAH 30-Jan-21 17 17.25 16.65 17 756620
HAH 29-Jan-21 16.6 17.6 16.35 17 1290500
HAH 28-Jan-21 16.8 17 16.5 16.6 1310520
HAH 27-Jan-21 16.6 17.3 16.4 16.9 1872390
HAH 26-Jan-21 16.6 16.6 15.45 16.6 1885930
HAH 25-Jan-21 15 15.8 15 15.75 2142910
HAH 24-Jan-21 14.25 14.95 14.25 14.9 1508580
HAH 23-Jan-21 13.95 14.25 13.9 14.2 271960
HAH 22-Jan-21 14.2 14.25 13.95 14 474560
HAH 21-Jan-21 14.1 14.3 13.95 14.15 604520
HAH 20-Jan-21 14.35 14.35 14.05 14.2 264360
HAH 19-Jan-21 14.55 14.55 14.15 14.35 430940
HAH 18-Jan-21 14.25 15.05 14.25 14.5 1052040
HAH 17-Jan-21 14.3 14.3 14.15 14.25 538470
HAH 16-Jan-21 13.95 14.35 13.9 14.3 1064000
HAH 15-Jan-21 13.7 14.1 13.6 13.95 504350
HAH 14-Jan-21 13.7 13.7 13.5 13.65 342890
HAH 13-Jan-21 12.9 13.7 12.85 13.7 510120
HAH 12-Jan-21 13.1 13.15 12.95 12.95 106190
HAH 11-Jan-21 13.2 13.25 13.1 13.1 136670
HAH 10-Jan-21 12.6 13.15 12.55 13.1 236240
HAH 9-Jan-21 12.75 12.75 12.5 12.65 82820
HAH 8-Jan-21 12.85 12.9 12.7 12.75 40250
HAH 7-Jan-21 12.7 12.85 12.7 12.85 86080
HAH 6-Jan-21 12.45 12.75 12.45 12.75 167480
HAH 5-Jan-21 12.5 12.5 12.45 12.5 81570
HAH 4-Jan-21 12.55 12.65 12.4 12.5 166420
HAH 3-Jan-21 12.45 12.7 12.4 12.55 112420
HAH 2-Jan-21 13.1 13.15 12.6 12.65 305360
HAH 1-Jan-21 13.25 13.3 13.1 13.1 196630
HAH 31-Dec-20 13.35 13.4 13.2 13.25 219840
HAH 30-Dec-20 13.45 13.55 13.3 13.35 199290
HAH 29-Dec-20 13.3 13.7 13.3 13.6 118900
HAH 28-Dec-20 13.75 13.75 13.5 13.5 236360
HAH 27-Dec-20 13.4 13.8 13.3 13.75 293050
HAH 26-Dec-20 13.4 13.55 13 13.4 199830
HAH 25-Dec-20 13.35 13.45 13.3 13.4 148310
HAH 24-Dec-20 13.55 13.55 13.3 13.35 173640
HAH 23-Dec-20 13.6 13.75 13.4 13.45 233140
HAH 22-Dec-20 13.5 13.7 13.3 13.65 121450
HAH 21-Dec-20 13.9 14 13.35 13.5 233930
HAH 20-Dec-20 14.1 14.1 13.8 13.8 289320
HAH 19-Dec-20 14 14.1 13.75 13.9 185430
HAH 18-Dec-20 14.1 14.3 14 14 446520
HAH 17-Dec-20 14.35 14.4 14.1 14.3 573480
HAH 16-Dec-20 14.25 14.4 14.05 14.3 244680
HAH 15-Dec-20 13.7 14.25 13.5 14.15 1070150
HAH 14-Dec-20 13.25 14 13.25 13.7 429160
HAH 13-Dec-20 13.05 13.25 12.9 13.25 145370
HAH 12-Dec-20 13.2 13.4 12.95 13.05 274880
HAH 11-Dec-20 13.2 13.25 12.95 13.1 212050
HAH 10-Dec-20 13.1 13.2 12.8 13.1 406920
HAH 9-Dec-20 13.35 13.35 13.1 13.1 249610
HAH 8-Dec-20 13.2 13.3 13 13.3 301580
HAH 7-Dec-20 13.2 13.25 12.95 13.2 169150
HAH 6-Dec-20 13.35 13.45 13 13.05 238990
HAH 5-Dec-20 13.1 13.5 12.9 13.35 355350
HAH 4-Dec-20 13.1 13.1 12.85 13.1 223030
HAH 3-Dec-20 12.95 13.15 12.85 13.15 150810
HAH 2-Dec-20 13.25 13.25 12.9 12.9 191290
HAH 1-Dec-20 12.35 13.15 12.3 13.15 543840
HAH 30-Nov-20 12.4 12.45 12.3 12.3 111160
HAH 29-Nov-20 12.5 12.55 12.35 12.4 164320
HAH 28-Nov-20 12.2 12.6 12.15 12.4 274380
HAH 27-Nov-20 11.95 12.3 11.8 12.2 158300
HAH 26-Nov-20 12.3 12.3 11.9 11.9 354300
HAH 25-Nov-20 11.9 12.25 11.85 12.15 121250
HAH 24-Nov-20 12.3 12.3 11.9 11.95 251140
HAH 23-Nov-20 12.5 12.5 12.15 12.3 265300
HAH 22-Nov-20 12.5 12.6 12.2 12.5 300760
HAH 21-Nov-20 12.6 13.05 12.45 12.45 367500
HAH 20-Nov-20 12.7 12.7 12.5 12.6 322030
HAH 19-Nov-20 12.3 12.6 12.25 12.55 318230
HAH 18-Nov-20 12.6 12.9 12.45 12.5 293400
HAH 17-Nov-20 12.35 12.9 12.15 12.55 472730
HAH 16-Nov-20 11.6 12.4 11.6 12.2 614590
HAH 15-Nov-20 11.65 11.85 11.5 11.6 235680
HAH 14-Nov-20 11.3 11.9 11.3 11.65 238970
HAH 13-Nov-20 11.5 11.5 11.3 11.4 128190
HAH 12-Nov-20 11.5 11.5 11 11.5 93090
HAH 11-Nov-20 11.6 11.6 11.25 11.5 135630
HAH 10-Nov-20 11.15 11.6 11.1 11.6 474810
HAH 9-Nov-20 11.2 11.2 11.05 11.15 112760
HAH 8-Nov-20 11.15 11.25 10.9 11.2 129800
HAH 7-Nov-20 10.85 11.3 10.85 11.15 316950
HAH 6-Nov-20 10.6 10.9 10.5 10.8 257650
HAH 5-Nov-20 10.45 10.6 10.4 10.5 54880
HAH 4-Nov-20 10.3 10.65 10.3 10.6 237020
HAH 3-Nov-20 10.3 10.4 10.2 10.35 65420
HAH 2-Nov-20 10 10.4 9.9 10.15 97100
HAH 1-Nov-20 9.7 10.2 9.7 10 56200
HAH 31-Oct-20 9.85 10.2 9.85 10.1 57940
HAH 30-Oct-20 9.8 9.9 9.58 9.85 141640
HAH 29-Oct-20 9.65 10.45 9.65 10.3 159240
HAH 28-Oct-20 10.1 10.4 9.96 9.96 290770
HAH 27-Oct-20 11.3 11.3 10.6 10.7 155780
HAH 26-Oct-20 11 11.35 11 11.3 202870
HAH 25-Oct-20 10.4 11.05 10.4 10.95 340480
HAH 24-Oct-20 10.2 10.4 10.2 10.35 131250
HAH 23-Oct-20 10.25 10.25 10.1 10.2 26330
HAH 22-Oct-20 10.1 10.25 10.05 10.25 24290
HAH 21-Oct-20 10.2 10.25 10.1 10.1 26030
HAH 20-Oct-20 10.3 10.3 10.2 10.2 60030
HAH 19-Oct-20 10.1 10.3 10 10.3 54610
HAH 18-Oct-20 10.1 10.25 10 10.05 82630
HAH 17-Oct-20 10.2 10.2 10.05 10.1 43510
HAH 16-Oct-20 10.3 10.3 10.15 10.2 89840
HAH 15-Oct-20 10.35 10.35 10 10.2 36910
HAH 14-Oct-20 10.4 10.45 10.3 10.35 39970
HAH 13-Oct-20 10.5 10.5 10.2 10.4 14710
HAH 12-Oct-20 10.1 10.5 10.05 10.5 33800
HAH 11-Oct-20 10.2 10.2 10.1 10.1 13250
HAH 10-Oct-20 10.65 10.65 10 10.2 20500
HAH 9-Oct-20 9.96 10.3 9.96 10.05 31820
HAH 8-Oct-20 10.6 10.65 9.9 10 112950
HAH 7-Oct-20 10.7782 10.7782 10.5042 10.5499 83190
HAH 6-Oct-20 10.7326 10.8239 10.5499 10.7782 92950
HAH 5-Oct-20 10.6412 10.7782 10.5955 10.6869 63960
HAH 4-Oct-20 10.7782 10.8239 10.5955 10.6412 103190
HAH 3-Oct-20 10.8239 10.8239 10.6412 10.6412 102990
HAH 2-Oct-20 10.4129 10.6869 10.4129 10.6869 80630
HAH 1-Oct-20 10.2759 10.4129 10.2302 10.4129 31590
HAH 30-Sep-20 10.2758 10.4128 10.0018 10.2302 72600
HAH 29-Sep-20 10.1846 10.3216 10.0475 10.2758 34150
HAH 28-Sep-20 10.1845 10.1845 9.8648 9.9562 110870
HAH 27-Sep-20 9.8648 10.1845 9.8648 10.1845 112320
HAH 26-Sep-20 10.9609 10.9609 10.0475 10.1845 200340
HAH 25-Sep-20 10.7783 10.9609 10.7783 10.7782 56100
HAH 24-Sep-20 11.1435 11.1435 10.8695 10.8696 62580
HAH 23-Sep-20 11.0522 11.2806 10.8695 11.0522 268000
HAH 22-Sep-20 10.7782 10.7782 10.6412 10.7782 44080
HAH 21-Sep-20 10.6869 10.7782 10.5955 10.6412 47190
HAH 20-Sep-20 10.8239 10.8696 10.6869 10.7782 53490
HAH 19-Sep-20 10.7782 10.8239 10.5955 10.8239 169100
HAH 18-Sep-20 10.9152 10.9152 10.6868 10.7782 69030
HAH 17-Sep-20 10.8696 10.9609 10.5956 10.9152 83520
HAH 16-Sep-20 10.5499 10.9609 10.5499 10.8696 300180
HAH 15-Sep-20 10.4129 10.5956 10.3672 10.3672 67420
HAH 14-Sep-20 10.0018 10.5955 10.0018 10.4129 156510
HAH 13-Sep-20 9.9562 10.0475 9.7735 10.0018 43180
HAH 12-Sep-20 10.0018 10.0018 9.7734 9.9562 35060
HAH 11-Sep-20 10.0475 10.1388 9.9561 10.0018 73320
HAH 10-Sep-20 10.0475 10.0475 9.8648 10.0018 48100
HAH 9-Sep-20 10.1388 10.2301 9.8648 10.0475 142180
HAH 8-Sep-20 10.0932 10.1845 10.0019 10.1388 38750
HAH 7-Sep-20 10.1388 10.2301 10.0475 10.0932 57740
HAH 6-Sep-20 10.0474 10.3215 10.0474 10.1388 56360
HAH 5-Sep-20 9.9105 10.3215 9.9105 10.2758 81490
HAH 4-Sep-20 9.9105 10.0018 9.8192 9.9105 90670
HAH 3-Sep-20 9.9105 10.0475 9.7735 9.9105 137920
HAH 2-Sep-20 9.7735 9.9562 9.6365 9.8648 99730
HAH 1-Sep-20 9.7735 9.7735 9.5908 9.7735 65300
HAH 31-Aug-20 9.4995 9.7279 9.4538 9.5908 94500
HAH 30-Aug-20 9.5908 9.7278 9.4537 9.4995 57540
HAH 29-Aug-20 9.6822 9.8648 9.5908 9.6821 23950
HAH 28-Aug-20 9.7735 10.0475 9.5908 9.7735 116440
HAH 27-Aug-20 9.7278 9.7278 9.4081 9.5908 57240
HAH 26-Aug-20 9.6821 9.7278 9.4995 9.5908 64370
HAH 25-Aug-20 9.5908 9.6821 9.4994 9.5908 50560
HAH 24-Aug-20 9.4081 9.7735 9.4081 9.6821 110500
HAH 23-Aug-20 9.1341 9.4538 9.1158 9.4538 198310
HAH 22-Aug-20 9.4994 9.4994 9.1067 9.1158 222230
HAH 21-Aug-20 9.4995 9.6365 9.2711 9.5451 98720
HAH 20-Aug-20 9.3168 9.4995 9.3168 9.4995 47600
HAH 19-Aug-20 9.1341 9.4081 9.1341 9.3168 105930
HAH 18-Aug-20 9.061 9.3168 9.061 9.2711 87230
HAH 17-Aug-20 9.0884 9.1067 9.0519 9.061 84590
HAH 16-Aug-20 9.1341 9.1341 8.9514 9.0884 73460
HAH 15-Aug-20 8.8144 9.1341 8.7778 9.0884 237900
HAH 14-Aug-20 8.9514 8.9514 8.6957 8.7687 129990
HAH 13-Aug-20 8.8601 8.8601 8.6683 8.8053 201590
HAH 12-Aug-20 9.2711 9.2711 8.8236 8.9423 239260
HAH 11-Aug-20 8.6226 9.0428 8.6226 8.9971 113850
HAH 10-Aug-20 8.038 8.6225 8.038 8.6226 183350
HAH 9-Aug-20 7.7731 8.1293 7.7731 8.1293 179790
HAH 8-Aug-20 7.6726 8.038 7.6726 7.7183 82420
HAH 7-Aug-20 7.8554 7.8554 7.5813 7.6726 39630
HAH 6-Aug-20 8.2207 8.2207 7.8553 7.9467 71230
HAH 5-Aug-20 8.3029 8.3029 8.038 8.038 101100
HAH 4-Aug-20 8.3121 8.3121 7.9924 8.3029 56260
HAH 3-Aug-20 7.2433 8.038 7.2433 7.9467 170040
HAH 2-Aug-20 8.0928 8.1567 7.5265 7.5356 194550
HAH 1-Aug-20 8.4034 8.4034 8.038 8.0928 55720
HAH 31-Jul-20 8.3942 8.3942 8.038 8.0928 99850
HAH 30-Jul-20 8.2298 8.4947 8.2298 8.3942 49610
HAH 29-Jul-20 8.2207 8.312 8.038 8.312 67280
HAH 28-Jul-20 8.2207 8.4947 8.2207 8.2207 87270
HAH 27-Jul-20 8.6774 8.6774 8.0745 8.4034 301140
HAH 26-Jul-20 9.1341 9.1341 8.6774 8.6774 113970
HAH 25-Jul-20 9.2711 9.4081 9.1067 9.1798 206680
HAH 24-Jul-20 9.0428 9.3625 8.9606 9.2711 83080
HAH 23-Jul-20 9.5451 9.5451 9.0519 9.1341 142320
HAH 22-Jul-20 9.6821 9.6821 9.5908 9.5908 83590
HAH 21-Jul-20 9.5908 9.7735 9.5908 9.6821 80650
HAH 20-Jul-20 9.4995 9.7279 9.4995 9.5908 16760
HAH 19-Jul-20 9.7735 9.8192 9.4995 9.4995 149880
HAH 18-Jul-20 9.6822 9.8648 9.4995 9.7735 116840
HAH 17-Jul-20 9.5451 9.7735 9.3624 9.7735 92680
HAH 16-Jul-20 9.8192 10.0019 9.5451 9.5451 224360
HAH 15-Jul-20 9.8191 10.1388 9.6821 9.7735 79520
HAH 14-Jul-20 9.7735 10.0475 9.5908 10.0475 109360
HAH 13-Jul-20 10.2302 10.2302 9.7735 9.8648 146700
HAH 12-Jul-20 10.3215 10.4585 10.2302 10.3215 92670
HAH 11-Jul-20 10.3672 10.4128 10.2758 10.3672 28460
HAH 10-Jul-20 10.3215 10.3671 10.1388 10.3215 48140
HAH 9-Jul-20 10.0475 10.4129 10.0475 10.2758 54540
HAH 8-Jul-20 9.9562 10.0932 9.8648 10.0475 106150
HAH 7-Jul-20 9.8648 10.0018 9.8648 9.9105 51530
HAH 6-Jul-20 9.8648 9.9561 9.7735 9.8648 73150
HAH 5-Jul-20 9.5908 9.8648 9.5908 9.8648 49560
HAH 4-Jul-20 9.6821 9.7735 9.5451 9.5908 115390
HAH 3-Jul-20 9.4538 9.7278 9.4081 9.5908 93640
HAH 2-Jul-20 9.4081 9.5908 9.1341 9.5451 67450
HAH 1-Jul-20 9.4081 9.4081 9.0427 9.4081 157350
HAH 30-Jun-20 9.4081 9.4081 9.0153 9.4081 200270
HAH 29-Jun-20 9.4081 9.8648 8.9514 9.4081 377140
HAH 28-Jun-20 9.8649 9.8649 9.2711 9.4081 89900
HAH 27-Jun-20 10.2758 10.2758 9.6364 9.9562 113390
HAH 26-Jun-20 10.3672 10.4585 10.1388 10.3215 124060
HAH 25-Jun-20 10.3672 10.5955 10.3672 10.5042 65470
HAH 24-Jun-20 10.5499 10.5955 10.3672 10.4585 57680
HAH 23-Jun-20 10.4128 10.5042 10.3215 10.5042 124020
HAH 22-Jun-20 10.4129 10.4585 10.3672 10.4585 77780
HAH 21-Jun-20 10.3672 10.5499 10.3215 10.3672 124840
HAH 20-Jun-20 10.3672 10.4129 10.2759 10.3672 121140
HAH 19-Jun-20 10.5042 10.5042 10.3215 10.3672 63100
HAH 18-Jun-20 10.5499 10.5499 10.2302 10.3215 124300
HAH 17-Jun-20 10.3215 10.4128 10.3215 10.3215 149280
HAH 16-Jun-20 10.3215 10.4128 10.2758 10.3215 37270
HAH 15-Jun-20 10.0475 10.2759 10.0475 10.2758 157770
HAH 14-Jun-20 10.4585 10.5042 10.0475 10.0932 224920
HAH 13-Jun-20 10.5042 10.6869 10.4585 10.4585 54690
HAH 12-Jun-20 10.9609 10.9609 10.4586 10.5042 280350
HAH 11-Jun-20 10.8696 10.9152 10.8239 10.8696 37030
HAH 10-Jun-20 10.7782 10.9152 10.7782 10.8239 57010
HAH 9-Jun-20 10.6869 10.9153 10.6869 10.7782 84790
HAH 8-Jun-20 10.6869 10.6869 10.5956 10.6869 27500
HAH 7-Jun-20 10.5955 10.6868 10.5955 10.6869 26110
HAH 6-Jun-20 10.4585 10.6869 10.4585 10.5955 58190
HAH 5-Jun-20 10.7326 10.7326 10.4585 10.4585 157970
HAH 4-Jun-20 10.7782 10.9152 10.6412 10.8239 146500
HAH 3-Jun-20 10.9152 10.9609 10.6869 10.9152 40160
HAH 2-Jun-20 11.0979 11.1436 10.6412 10.9609 291450
HAH 1-Jun-20 11.0522 11.0979 10.8695 11.0979 191200
HAH 31-May-20 11.1436 11.1436 10.9609 11.0979 105160
HAH 30-May-20 11.0522 11.2806 11.0522 11.1436 91960
HAH 29-May-20 11.0979 11.2349 11.0066 11.0522 116480
HAH 28-May-20 11.0979 11.2349 11.0522 11.0979 76310
HAH 27-May-20 11.1892 11.1892 11.0522 11.0979 85850
HAH 26-May-20 11.2806 11.2806 10.9609 11.0522 14310
HAH 25-May-20 11.0522 11.2806 10.9152 11.1436 371570
HAH 24-May-20 10.9609 11.0979 10.9609 10.9609 118050
HAH 23-May-20 11.3719 11.3719 10.8695 10.9609 84540
HAH 22-May-20 11.1436 11.8743 10.8239 11.2349 440970
HAH 21-May-20 11.3263 11.4176 10.8696 11.1436 152660
HAH 20-May-20 11.509 11.509 11.2806 11.3263 94100
HAH 19-May-20 11.4176 11.5546 11.2806 11.509 69590
HAH 18-May-20 11.4633 11.509 11.4176 11.4176 28530
HAH 17-May-20 11.5547 11.5547 11.4633 11.4633 29480
HAH 16-May-20 11.6916 11.6916 11.4176 11.509 11360
HAH 15-May-20 11.372 11.8743 11.1436 11.8743 68880
HAH 14-May-20 11.4632 11.6916 11.3262 11.3263 93770
HAH 13-May-20 11.3263 11.6916 11.3263 11.6916 41950
HAH 12-May-20 11.4176 11.4176 11.2349 11.4176 121970
HAH 11-May-20 11.4176 11.5546 11.3263 11.4176 107580
HAH 10-May-20 11.5546 11.6916 11.4176 11.4176 60600
HAH 9-May-20 11.646 11.646 11.5547 11.5546 28960
HAH 8-May-20 11.6917 11.783 11.5547 11.646 51620
HAH 7-May-20 11.783 11.783 11.509 11.509 64290
HAH 6-May-20 11.3262 11.6916 11.1892 11.6003 159860
HAH 5-May-20 11.6003 11.646 11.3263 11.3719 265270
HAH 4-May-20 11.8287 11.8287 11.6003 11.646 72790
HAH 3-May-20 11.8743 11.8743 11.6003 11.783 70980
HAH 2-May-20 12.1484 12.1941 11.783 11.783 219890
HAH 1-May-20 11.8743 11.9656 11.783 11.9657 322750
HAH 30-Apr-20 12.057 12.1483 11.8286 11.8743 237650
HAH 29-Apr-20 12.2397 12.331 11.92 12.057 204570
HAH 28-Apr-20 12.5137 12.605 11.8743 12.2397 342400
HAH 27-Apr-20 12.879 12.9247 12.605 12.605 205340
HAH 26-Apr-20 13.1074 13.2444 12.9704 13.0617 256000
HAH 25-Apr-20 12.9704 13.1074 12.9247 13.0617 370720
HAH 24-Apr-20 12.9247 12.9704 12.879 12.9704 52420
HAH 23-Apr-20 12.9704 13.153 12.879 12.9247 89090
HAH 22-Apr-20 12.7421 13.0618 12.7421 13.0617 127560
HAH 21-Apr-20 12.8334 13.1988 12.7877 12.8334 326190
HAH 20-Apr-20 12.7877 13.1531 12.7877 12.8334 47320
HAH 19-Apr-20 12.9704 12.9704 12.7421 12.8334 59110
HAH 18-Apr-20 12.879 13.1531 12.7877 12.8791 61770
HAH 17-Apr-20 13.2444 13.2444 13.1074 13.1074 33980
HAH 16-Apr-20 13.2444 13.2901 13.0617 13.1531 73980
HAH 15-Apr-20 12.9247 13.3814 12.9247 13.2444 258600
HAH 14-Apr-20 12.8791 12.9704 12.7878 12.9247 48820
HAH 13-Apr-20 12.7421 12.8791 12.6964 12.8791 39370
HAH 12-Apr-20 12.8791 12.9704 12.7421 12.7421 21230
HAH 11-Apr-20 12.7878 12.8791 12.6508 12.8791 86160
HAH 10-Apr-20 13.0161 13.0161 12.6964 12.7421 121390
HAH 9-Apr-20 13.1531 13.1531 13.0161 13.0161 83630
HAH 8-Apr-20 12.6507 13.1531 12.6507 13.1531 146720
HAH 7-Apr-20 12.9704 12.9704 12.742 12.7877 254350
HAH 6-Apr-20 13.6098 13.6098 12.9704 12.9704 74880
HAH 5-Apr-20 12.7877 13.6098 12.7421 13.6098 157870
HAH 4-Apr-20 12.6964 13.0161 12.605 13.0161 258660
HAH 3-Apr-20 13.1531 13.1531 12.6964 12.7877 577150
HAH 2-Apr-20 13.4728 13.4728 13.1531 13.1531 248350
HAH 1-Apr-20 13.4271 13.4728 13.2901 13.2901 154430
HAH 31-Mar-20 13.4728 13.6555 13.4271 13.4271 114590
HAH 30-Mar-20 13.6555 13.6555 13.3358 13.4728 306800
HAH 29-Mar-20 13.7011 13.7011 13.4271 13.4271 39020
HAH 28-Mar-20 13.3814 13.8838 13.3814 13.7011 188930
HAH 27-Mar-20 13.7011 13.7011 13.3357 13.3814 171940
HAH 26-Mar-20 13.5185 13.7012 13.2445 13.7011 252790
HAH 25-Mar-20 13.8382 13.9295 13.4271 13.5185 354700
HAH 24-Mar-20 13.3358 13.8838 13.2901 13.7925 435370
HAH 23-Mar-20 13.0161 13.3358 13.0161 13.2901 262230
HAH 22-Mar-20 13.7468 14.0665 12.9704 13.1074 1020410
HAH 21-Mar-20 14.1122 14.2949 13.7468 13.8838 301760
HAH 20-Mar-20 13.7925 14.2492 13.7925 14.1122 305240
HAH 19-Mar-20 14.5232 14.5232 13.9295 13.9295 241430
HAH 18-Mar-20 14.1578 14.3405 13.8838 14.3405 712990
HAH 17-Mar-20 14.5689 14.9799 13.9752 14.3405 870560
HAH 16-Mar-20 13.7011 14.5688 13.7011 14.5232 1443720
HAH 15-Mar-20 13.5185 13.7468 13.3358 13.7011 590630
HAH 14-Mar-20 13.9752 14.1579 13.6098 13.6098 207430
HAH 13-Mar-20 13.9752 14.1579 13.6555 13.9752 554470
HAH 12-Mar-20 14.0208 14.3862 13.9752 13.9752 437180
HAH 11-Mar-20 13.9752 14.1122 13.8382 14.0665 545110
HAH 10-Mar-20 14.1578 14.1578 13.9295 13.9752 171920
HAH 9-Mar-20 13.8838 14.0209 13.7468 14.0208 625730
HAH 8-Mar-20 13.7468 14.2035 13.7468 13.7925 763270
HAH 7-Mar-20 13.7925 13.8382 13.5185 13.6098 117930
HAH 6-Mar-20 13.7011 13.9752 13.3814 13.7925 874630
HAH 5-Mar-20 13.2444 13.7468 12.9247 13.7468 533050
HAH 4-Mar-20 13.7925 13.9752 13.3358 13.4271 475750
HAH 3-Mar-20 13.8381 13.8838 13.5185 13.7925 475870
HAH 2-Mar-20 13.5185 14.0665 13.1988 14.0665 383200
HAH 1-Mar-20 13.8381 14.2492 13.5184 13.5185 656990
HAH 29-Feb-20 13.1531 13.7468 12.9704 13.7468 1975180
HAH 28-Feb-20 12.468 13.1531 12.3767 12.8791 603400
HAH 27-Feb-20 12.3311 12.5137 12.1027 12.3767 213020
HAH 26-Feb-20 12.331 12.605 12.2397 12.4224 283650
HAH 25-Feb-20 11.8744 12.5594 11.8744 12.194 502960
HAH 24-Feb-20 11.92 12.057 11.8743 11.9657 151150
HAH 23-Feb-20 11.9199 12.2396 11.9199 11.92 162930
HAH 22-Feb-20 12.3767 12.4681 12.1484 12.1483 478060
HAH 21-Feb-20 12.3311 12.4224 12.2397 12.4224 152790
HAH 20-Feb-20 12.5594 12.605 12.3767 12.4224 387140
HAH 19-Feb-20 12.5137 12.5594 12.4224 12.5137 117610
HAH 18-Feb-20 12.1483 12.5594 12.057 12.5137 753410
HAH 17-Feb-20 11.8286 12.2397 11.6003 12.194 514410
HAH 16-Feb-20 11.8743 11.8743 11.6916 11.8743 109650
HAH 15-Feb-20 11.8743 12.0113 11.6916 11.8743 154350
HAH 14-Feb-20 11.92 12.0113 11.646 11.8743 243960
HAH 13-Feb-20 12.057 12.1027 11.92 11.92 164310
HAH 12-Feb-20 12.2397 12.2854 11.6916 12.1027 330690
HAH 11-Feb-20 11.783 12.2853 11.783 12.057 468230
HAH 10-Feb-20 11.6916 12.057 11.6916 11.8743 200120
HAH 9-Feb-20 11.8286 12.194 11.6916 11.6916 347110
HAH 8-Feb-20 10.9609 11.6916 10.7782 11.6916 1064300
HAH 7-Feb-20 10.8696 10.9609 10.7326 10.9609 127700
HAH 6-Feb-20 10.8239 10.9609 10.6869 10.8696 63690
HAH 5-Feb-20 10.9153 10.9153 10.8239 10.8696 108910
HAH 4-Feb-20 10.9152 10.9152 10.7326 10.8696 436910
HAH 3-Feb-20 10.9152 10.9609 10.7782 10.8239 173280
HAH 2-Feb-20 10.9609 10.9609 10.9152 10.9152 49720
HAH 1-Feb-20 10.8696 11.0979 10.8696 10.9609 79470
HAH 31-Jan-20 10.8239 10.9609 10.7782 10.8239 68640
HAH 30-Jan-20 10.9609 10.9609 10.7782 10.8239 149690
HAH 29-Jan-20 10.9152 10.9609 10.9152 10.9609 145820
HAH 28-Jan-20 11.1436 11.1436 10.9152 10.9152 108460
HAH 27-Jan-20 11.0523 11.3263 10.8696 11.1436 530780
HAH 26-Jan-20 10.9609 11.0066 10.8696 11.0066 89590
HAH 25-Jan-20 11.0522 11.1435 10.8238 10.8696 156730
HAH 24-Jan-20 10.9609 11.1436 10.9153 11.0522 333410
HAH 23-Jan-20 10.8696 11.0523 10.8696 10.8696 149460
HAH 22-Jan-20 10.9609 10.9609 10.7783 10.8696 127060
HAH 21-Jan-20 10.9609 11.1436 10.8696 10.8696 184660
HAH 20-Jan-20 11.0522 11.1435 10.9152 10.9609 130290
HAH 19-Jan-20 11.3263 11.3263 11.0523 11.0522 235970
HAH 18-Jan-20 11.3263 11.3263 11.1893 11.3263 54460
HAH 17-Jan-20 11.3719 11.3719 11.1892 11.3263 82050
HAH 16-Jan-20 11.372 11.372 11.3263 11.3719 56220
HAH 15-Jan-20 11.1436 11.3719 11.0979 11.3263 191160
HAH 14-Jan-20 11.1892 11.1892 11.0979 11.0979 30130
HAH 13-Jan-20 11.0517 11.3257 11.0517 11.0979 125830
HAH 12-Jan-20 11.2344 11.2751 11.153 11.2344 196810
HAH 11-Jan-20 11.3565 11.3565 11.2344 11.2344 191350
HAH 10-Jan-20 11.3565 11.3565 11.2344 11.2344 565880
HAH 9-Jan-20 11.2344 11.3565 11.1937 11.2751 295490
HAH 8-Jan-20 11.1937 11.2344 11.0716 11.2344 135660
HAH 7-Jan-20 11.2344 11.2344 11.0716 11.0716 87120
HAH 6-Jan-20 11.2344 11.3158 11.0716 11.1937 330340
HAH 5-Jan-20 11.2751 11.2751 11.153 11.1937 363410
HAH 4-Jan-20 11.0716 11.3158 11.0716 11.2344 586350
HAH 3-Jan-20 10.9088 11.0309 10.8274 11.0309 240850
HAH 2-Jan-20 10.8681 10.9088 10.8274 10.9088 76460
HAH 1-Jan-20 11.0309 11.0309 10.8681 10.9088 74220
HAH 31-Dec-19 10.8274 11.0716 10.746 10.9902 297570
HAH 30-Dec-19 10.7867 10.8274 10.6239 10.7053 46390
HAH 29-Dec-19 10.5832 10.6646 10.5425 10.5832 165640
HAH 28-Dec-19 10.746 10.746 10.5832 10.6646 64700
HAH 27-Dec-19 10.7867 10.7867 10.5425 10.5832 100210
HAH 26-Dec-19 10.9088 10.9088 10.5018 10.5832 155680
HAH 25-Dec-19 10.5832 10.7053 10.5425 10.6646 109450
HAH 24-Dec-19 10.6646 10.7053 10.5832 10.6239 130300
HAH 23-Dec-19 10.8274 10.8681 10.5018 10.5018 225270
HAH 22-Dec-19 10.9495 10.9495 10.8274 10.8681 93160
HAH 21-Dec-19 10.746 11.0309 10.746 10.9495 67180
HAH 20-Dec-19 10.8681 11.0309 10.8274 11.0309 255550
HAH 19-Dec-19 10.9902 10.9902 10.8681 10.9088 147280
HAH 18-Dec-19 10.8274 10.9902 10.8274 10.9902 135310
HAH 17-Dec-19 10.7867 10.9902 10.746 10.9495 346770
HAH 16-Dec-19 11.0309 11.0309 10.746 10.7867 168770
HAH 15-Dec-19 10.9902 11.0716 10.8681 11.0309 78850
HAH 14-Dec-19 10.7867 11.153 10.7053 10.9902 629450
HAH 13-Dec-19 10.9902 10.9902 10.746 10.7867 322950
HAH 12-Dec-19 11.1123 11.1123 10.7867 10.9902 319010
HAH 11-Dec-19 11.1937 11.2344 11.0716 11.1123 475110
HAH 10-Dec-19 11.2344 11.3972 11.1123 11.2751 259780
HAH 9-Dec-19 11.5194 11.6008 11.2752 11.3158 283140
HAH 8-Dec-19 11.2752 11.6822 11.2752 11.5194 1717590
HAH 7-Dec-19 11.3158 11.5601 11.2751 11.3566 419830
HAH 6-Dec-19 11.1937 11.3972 11.0716 11.0716 578770
HAH 5-Dec-19 10.9495 11.1937 10.9495 11.0716 395370
HAH 4-Dec-19 10.9902 11.0309 10.9495 10.9902 80830
HAH 3-Dec-19 11.1123 11.153 10.9902 10.9902 180110
HAH 2-Dec-19 11.0309 11.2344 10.9902 11.0309 221800
HAH 1-Dec-19 11.0309 11.153 10.9902 10.9902 226720
HAH 30-Nov-19 10.9088 11.0309 10.7867 10.9495 250680
HAH 29-Nov-19 11.153 11.153 10.9088 10.9495 303820
HAH 28-Nov-19 11.0309 11.1937 10.8274 11.0716 148840
HAH 27-Nov-19 11.153 11.153 10.9088 11.1123 159010
HAH 26-Nov-19 11.3973 11.5601 11.1938 11.1937 315790
HAH 25-Nov-19 11.5601 11.7229 11.3973 11.3973 341900
HAH 24-Nov-19 11.6415 11.7229 11.4787 11.5601 128110
HAH 23-Nov-19 11.6008 11.845 11.5601 11.6415 536750
HAH 22-Nov-19 11.3973 11.5601 11.2345 11.5194 268590
HAH 21-Nov-19 11.5601 11.5601 11.2345 11.3973 376460
HAH 20-Nov-19 11.5601 11.8043 11.5194 11.5194 334900
HAH 19-Nov-19 11.3159 11.8043 11.3159 11.6415 513050
HAH 18-Nov-19 11.3566 11.6822 11.3159 11.3973 499190
HAH 17-Nov-19 11.0309 11.5601 10.9902 11.3566 886450
HAH 16-Nov-19 10.7053 11.3159 10.7053 10.9902 342780
HAH 15-Nov-19 10.9495 10.9902 10.7053 10.7053 221500
HAH 14-Nov-19 10.9088 11.0716 10.8274 10.9495 433950
HAH 13-Nov-19 10.746 10.9902 10.6646 10.7867 445260
HAH 12-Nov-19 10.6646 10.8274 10.5832 10.746 270850
HAH 11-Nov-19 10.5018 10.7053 10.4611 10.5832 151480
HAH 10-Nov-19 10.7053 10.8274 10.4204 10.5018 212380
HAH 9-Nov-19 10.7053 10.8274 10.6239 10.7053 48870
HAH 8-Nov-19 10.8274 10.8274 10.6239 10.7053 119890
HAH 7-Nov-19 10.9902 10.9902 10.7867 10.8274 154130
HAH 6-Nov-19 11.1123 11.1123 10.9088 10.9088 301890
HAH 5-Nov-19 10.9088 11.1123 10.9088 11.0309 325010
HAH 4-Nov-19 10.9902 11.153 10.8274 10.9088 280950
HAH 3-Nov-19 11.0716 11.0716 10.8274 10.8274 132800
HAH 2-Nov-19 11.153 11.153 10.9902 10.9902 228860
HAH 1-Nov-19 11.3159 11.3159 11.0717 11.153 120130
HAH 31-Oct-19 10.9495 11.3565 10.9495 11.3566 289350
HAH 30-Oct-19 10.746 11.0309 10.746 10.9495 134930
HAH 29-Oct-19 10.5018 10.9902 10.5018 10.746 429380
HAH 28-Oct-19 10.5832 10.6239 10.5018 10.5832 70450
HAH 27-Oct-19 10.5832 10.5832 10.5018 10.5018 40540
HAH 26-Oct-19 10.5832 10.6646 10.5018 10.5425 27300
HAH 25-Oct-19 10.4203 11.0716 10.3796 10.8274 40750
HAH 24-Oct-19 10.3796 10.4203 10.3389 10.3796 11340
HAH 23-Oct-19 10.5831 10.5831 10.3796 10.3796 10900
HAH 22-Oct-19 10.4204 10.4204 10.339 10.3389 21840
HAH 21-Oct-19 10.5018 10.5018 10.4204 10.4204 17030
HAH 20-Oct-19 10.5018 10.5018 10.4204 10.5018 21210
HAH 19-Oct-19 10.6238 10.6238 10.4203 10.4204 34230
HAH 18-Oct-19 10.746 10.746 10.3797 10.3796 57260
HAH 17-Oct-19 10.5018 10.5425 10.4204 10.5425 38110
HAH 16-Oct-19 10.5425 10.5832 10.4611 10.5018 55950
HAH 15-Oct-19 10.5832 10.5832 10.5018 10.5832 50760
HAH 14-Oct-19 10.4204 10.6239 10.4204 10.5832 36940
HAH 13-Oct-19 10.5018 10.5018 10.4204 10.4204 45100
HAH 12-Oct-19 10.5832 10.6646 10.5018 10.5425 52380
HAH 11-Oct-19 10.5832 10.6239 10.5018 10.6239 22210
HAH 10-Oct-19 10.5832 10.6239 10.5425 10.6239 74820
HAH 9-Oct-19 10.5832 10.7867 10.5832 10.7867 16470
HAH 8-Oct-19 10.5832 10.746 10.5832 10.5832 40640
HAH 7-Oct-19 10.6646 10.6646 10.1761 10.5832 137880
HAH 6-Oct-19 10.9088 10.9495 10.746 10.746 30550
HAH 5-Oct-19 11.0309 11.0309 10.9088 10.9088 15790
HAH 4-Oct-19 10.9902 11.0309 10.9495 10.9902 18320
HAH 3-Oct-19 11.1937 11.1937 10.9902 10.9902 8940
HAH 2-Oct-19 10.9088 10.9902 10.8681 10.9902 29900
HAH 1-Oct-19 10.9902 10.9902 10.746 10.9088 56300
HAH 30-Sep-19 11.1937 11.1937 10.9902 10.9902 12540
HAH 29-Sep-19 11.1123 11.1123 10.9902 11.0716 15630
HAH 28-Sep-19 11.1123 11.1123 10.9902 11.1123 36290
HAH 27-Sep-19 11.1937 11.1937 10.9902 11.1123 7640
HAH 26-Sep-19 11.0716 11.153 10.9088 11.1123 80410
HAH 25-Sep-19 11.4787 11.4787 11.1938 11.2344 100400
HAH 24-Sep-19 11.5601 11.6415 11.3973 11.5194 59960
HAH 23-Sep-19 11.1123 11.5601 11.1123 11.5601 169390
HAH 22-Sep-19 10.9902 11.1123 10.9902 11.0716 49830
HAH 21-Sep-19 10.9495 10.9902 10.9088 10.9088 24630
HAH 20-Sep-19 11.0716 11.0716 10.9495 10.9495 36250
HAH 19-Sep-19 11.1123 11.153 10.9495 10.9495 7640
HAH 18-Sep-19 10.9495 10.9902 10.9088 10.9902 28940
HAH 17-Sep-19 11.0309 11.0309 10.9495 10.9902 35040
HAH 16-Sep-19 11.0716 11.0716 10.9495 11.0309 20010
HAH 15-Sep-19 11.153 11.153 10.9495 11.0716 55390
HAH 14-Sep-19 10.9495 11.0716 10.9088 10.9088 24610
HAH 13-Sep-19 11.0716 11.0716 10.9088 10.9088 53090
HAH 12-Sep-19 10.9088 10.9902 10.9088 10.9088 40750
HAH 11-Sep-19 10.9902 11.0309 10.9088 10.9495 68090
HAH 10-Sep-19 10.9495 10.9902 10.9088 10.9902 43730
HAH 9-Sep-19 10.9902 11.0716 10.9495 10.9495 32580
HAH 8-Sep-19 11.0309 11.153 10.9902 10.9902 31010
HAH 7-Sep-19 10.9495 11.0716 10.9495 11.0716 71530
HAH 6-Sep-19 10.9902 11.0716 10.9495 10.9902 28600
HAH 5-Sep-19 10.9902 11.0716 10.9088 11.0716 18930
HAH 4-Sep-19 11.0716 11.1123 10.9495 10.9495 70050
HAH 3-Sep-19 11.2344 11.2344 10.9495 11.0309 20010
HAH 2-Sep-19 11.1937 11.7229 10.9902 10.9902 179140
HAH 1-Sep-19 10.7053 11.1937 10.7053 11.1937 48870
HAH 31-Aug-19 10.746 10.8274 10.7053 10.746 35130
HAH 30-Aug-19 10.746 10.746 10.7053 10.746 20500
HAH 29-Aug-19 10.7867 10.7867 10.6646 10.746 213210
HAH 28-Aug-19 10.746 10.8681 10.6239 10.746 52050
HAH 27-Aug-19 10.8274 10.8274 10.746 10.746 40620
HAH 26-Aug-19 10.7867 10.8681 10.746 10.746 26390
HAH 25-Aug-19 10.9088 10.9088 10.746 10.7867 22370
HAH 24-Aug-19 10.9495 10.9495 10.7053 10.746 46120
HAH 23-Aug-19 10.746 10.9902 10.5832 10.9902 52300
HAH 22-Aug-19 10.5425 10.746 10.5425 10.5832 16290
HAH 21-Aug-19 10.9903 10.9903 10.5018 10.5018 23590
HAH 20-Aug-19 10.746 10.8274 10.5018 10.5425 52970
HAH 19-Aug-19 10.6239 10.6239 10.339 10.5425 52980
HAH 18-Aug-19 10.6646 10.746 10.6646 10.6646 52390
HAH 17-Aug-19 10.9902 10.9902 10.6239 10.7053 93440
HAH 16-Aug-19 11.0309 11.0716 10.9495 10.9495 64740
HAH 15-Aug-19 11.0716 11.1123 10.9902 11.1123 62070
HAH 14-Aug-19 11.2344 11.2344 11.0309 11.1123 38810
HAH 13-Aug-19 11.3972 11.5601 11.0716 11.0716 64720
HAH 12-Aug-19 11.1937 11.1937 10.9495 11.0309 131590
HAH 11-Aug-19 11.3158 11.3158 10.9902 11.0309 34880
HAH 10-Aug-19 10.8274 11.3158 10.7867 11.3158 142180
HAH 9-Aug-19 11.5601 11.5601 11.0716 11.0716 240280
HAH 8-Aug-19 11.7229 12.0078 11.6008 11.8857 196690
HAH 7-Aug-19 12.2113 12.2113 11.8043 11.8857 177490
HAH 6-Aug-19 11.8043 12.3335 11.7636 12.0892 509850
HAH 5-Aug-19 10.8274 11.5601 10.8274 11.5601 382760
HAH 4-Aug-19 10.9088 10.9902 10.746 10.8274 136790
HAH 3-Aug-19 10.9088 10.9902 10.8274 10.9088 54820
HAH 2-Aug-19 11.1123 11.1123 10.8274 10.8274 72720
HAH 1-Aug-19 11.2751 11.2751 11.0716 11.0716 107170
HAH 31-Jul-19 11.2344 11.2751 11.153 11.2751 71580
HAH 30-Jul-19 11.3565 11.3565 11.153 11.2344 65770
HAH 29-Jul-19 11.1123 11.3158 11.0309 11.3158 147600
HAH 28-Jul-19 11.0716 11.153 11.0309 11.0716 52880
HAH 27-Jul-19 11.0716 11.153 10.9902 11.1123 113160
HAH 26-Jul-19 10.9902 11.0716 10.9902 11.0309 43190
HAH 25-Jul-19 11.2751 11.2751 10.9088 11.0309 67520
HAH 24-Jul-19 10.9495 11.2751 10.9495 11.0716 238860
HAH 23-Jul-19 10.5018 10.9903 10.4611 10.9495 123500
HAH 22-Jul-19 10.5832 10.5832 10.5018 10.5018 22290
HAH 21-Jul-19 10.6239 10.6239 10.5018 10.5832 27330
HAH 20-Jul-19 10.5832 10.6239 10.5018 10.5832 54590
HAH 19-Jul-19 10.5018 10.6646 10.5018 10.6239 69110
HAH 18-Jul-19 10.5018 10.5018 10.4204 10.4611 15800
HAH 17-Jul-19 10.5018 10.5018 10.3797 10.4611 28270
HAH 16-Jul-19 10.4204 10.5018 10.3797 10.5018 45700
HAH 15-Jul-19 10.4611 10.5018 10.4204 10.4204 23640
HAH 14-Jul-19 10.5832 10.5832 10.3797 10.4611 38610
HAH 13-Jul-19 10.6646 10.6646 10.5018 10.5425 68130
HAH 12-Jul-19 10.5832 10.6239 10.4611 10.5425 76450
HAH 11-Jul-19 10.5425 10.5832 10.4611 10.5832 37460
HAH 10-Jul-19 10.5018 10.5832 10.5018 10.5832 42640
HAH 9-Jul-19 10.5832 10.5832 10.5018 10.5425 60440
HAH 8-Jul-19 10.5832 10.5832 10.5018 10.5425 64890
HAH 7-Jul-19 10.6646 10.7053 10.5425 10.5832 43130
HAH 6-Jul-19 10.5832 10.6646 10.5018 10.5832 56360
HAH 5-Jul-19 10.5018 10.6646 10.5018 10.5425 60950
HAH 4-Jul-19 10.5831 10.5831 10.5017 10.5425 51120
HAH 3-Jul-19 10.6646 10.6646 10.339 10.3796 127350
HAH 2-Jul-19 10.4611 10.6646 10.4611 10.6646 39810
HAH 1-Jul-19 10.5018 10.5425 10.4204 10.4611 35930
HAH 30-Jun-19 10.6239 10.6239 10.5018 10.5018 30220
HAH 29-Jun-19 10.7867 10.7867 10.4611 10.6239 5200
HAH 28-Jun-19 10.5832 10.8274 10.4611 10.6239 141970
HAH 27-Jun-19 10.7053 10.7053 10.4204 10.4204 212290
HAH 26-Jun-19 10.6646 10.8274 10.6646 10.7053 71880
HAH 25-Jun-19 10.8681 10.8681 10.6646 10.6646 43820
HAH 24-Jun-19 10.9088 10.9088 10.5832 10.8274 65400
HAH 23-Jun-19 10.9088 10.9088 10.6646 10.9088 41570
HAH 22-Jun-19 10.9088 10.9495 10.6646 10.9495 101950
HAH 21-Jun-19 10.9088 11.0716 10.6239 10.9088 153110
HAH 20-Jun-19 10.9902 11.0716 10.8274 10.9902 96660
HAH 19-Jun-19 10.9088 11.0309 10.9088 10.9088 55410
HAH 18-Jun-19 10.8681 11.0309 10.8274 11.0309 15290
HAH 17-Jun-19 10.9902 10.9902 10.746 10.9088 25160
HAH 16-Jun-19 11.0309 11.0309 10.8274 10.9902 30500
HAH 15-Jun-19 11.1123 11.1123 10.9902 11.0309 18680
HAH 14-Jun-19 11.3565 11.3565 10.9902 11.0716 140670
HAH 13-Jun-19 10.9088 11.3158 10.9088 11.2344 71560
HAH 12-Jun-19 10.5425 11.2345 10.5425 11.1123 58850
HAH 11-Jun-19 10.5832 10.6646 10.5018 10.5425 60220
HAH 10-Jun-19 10.4611 10.6646 10.4611 10.6646 47270
HAH 9-Jun-19 10.5832 10.5832 10.4611 10.5018 48540
HAH 8-Jun-19 10.6646 10.746 10.5018 10.6646 14740
HAH 7-Jun-19 10.461 10.6645 10.461 10.6646 43330
HAH 6-Jun-19 10.2575 10.3796 10.2575 10.3389 21600
HAH 5-Jun-19 10.339 10.4611 10.2169 10.2982 100830
HAH 4-Jun-19 10.3796 10.5831 10.2575 10.4611 62760
HAH 3-Jun-19 10.2168 10.4203 10.1761 10.2168 90960
HAH 2-Jun-19 10.1761 10.4203 10.1761 10.2168 129260
HAH 1-Jun-19 10.4204 10.4611 10.1762 10.1761 75900
HAH 31-May-19 10.3796 10.461 10.1761 10.4204 65720
HAH 30-May-19 10.5425 10.5832 10.1762 10.1761 140680
HAH 29-May-19 10.9902 10.9902 10.4203 10.4204 203100
HAH 28-May-19 11.153 11.2344 10.9902 10.9902 326220
HAH 27-May-19 11.2344 11.3158 11.153 11.153 128720
HAH 26-May-19 11.2344 11.3972 11.2344 11.2344 102780
HAH 25-May-19 11.3565 11.4786 11.2344 11.2344 66870
HAH 24-May-19 11.5601 11.6008 11.2345 11.2751 156390
HAH 23-May-19 11.3973 11.5601 11.1531 11.5194 114220
HAH 22-May-19 11.438 11.5601 11.1531 11.3973 296190
HAH 21-May-19 11.8857 11.8857 11.438 11.5601 253570
HAH 20-May-19 11.8043 11.9672 11.438 11.7636 227090
HAH 19-May-19 12.4556 12.8219 12.2114 12.2928 294590
HAH 18-May-19 11.7636 12.4963 11.6822 12.4556 612770
HAH 17-May-19 11.7229 11.8857 11.6415 11.6822 404720
HAH 16-May-19 12.1299 12.1299 11.5601 11.5601 242300
HAH 15-May-19 11.5601 12.0486 11.4787 11.9671 557830
HAH 14-May-19 11.3973 11.6008 11.3973 11.3973 45580
HAH 13-May-19 11.4787 11.5194 11.3159 11.3973 117930
HAH 12-May-19 11.438 11.6008 11.438 11.4787 54660
HAH 11-May-19 11.5601 11.6415 11.5194 11.5194 69870
HAH 10-May-19 11.5601 11.6415 11.5601 11.6415 38350
HAH 9-May-19 11.4787 11.6008 11.3973 11.5601 52920
HAH 8-May-19 11.4787 11.5601 11.3973 11.5601 56540
HAH 7-May-19 11.3973 11.5601 11.3159 11.5601 93820
HAH 6-May-19 11.3973 11.4787 11.2752 11.4787 46160
HAH 5-May-19 11.2344 11.56 11.2344 11.3973 59650
HAH 4-May-19 11.2751 11.3565 10.9902 11.2751 50390
HAH 3-May-19 11.3159 11.3973 11.2752 11.2751 21650
HAH 2-May-19 11.3973 11.3973 11.3159 11.3973 15360
HAH 1-May-19 11.3158 11.4786 11.3158 11.3566 42600
HAH 30-Apr-19 11.5601 11.5601 11.3159 11.3158 49020
HAH 29-Apr-19 11.4787 11.5601 11.3973 11.5601 141950
HAH 28-Apr-19 11.6415 11.6415 11.3973 11.5601 140510
HAH 27-Apr-19 11.5194 11.6415 11.3973 11.5194 9310
HAH 26-Apr-19 11.7636 11.7636 11.3973 11.5194 7360
HAH 25-Apr-19 11.4787 11.6822 11.3973 11.5194 38460
HAH 24-Apr-19 11.3566 11.4787 11.3159 11.3566 13830
HAH 23-Apr-19 11.2344 11.3565 11.2344 11.3566 21620
HAH 22-Apr-19 11.3973 11.3973 11.2345 11.2344 39540
HAH 21-Apr-19 11.3565 11.3972 11.1937 11.3973 14520
HAH 20-Apr-19 11.2344 11.3565 11.153 11.2344 60660
HAH 19-Apr-19 11.6008 11.6415 11.1531 11.2344 127620
HAH 18-Apr-19 11.3566 11.4787 11.3566 11.438 19620
HAH 17-Apr-19 11.3973 11.7636 11.2345 11.3973 65280
HAH 16-Apr-19 12.3452 12.3452 11.3706 11.3973 120770
HAH 15-Apr-19 11.8142 11.8142 11.4016 11.7767 22480
HAH 14-Apr-19 11.8516 12.0017 11.3266 11.8142 117230
HAH 13-Apr-19 11.8517 11.8517 11.5517 11.5516 38240
HAH 12-Apr-19 11.9642 11.9642 11.8517 11.8517 47980
HAH 11-Apr-19 11.9267 11.9642 11.8517 11.8892 22710
HAH 10-Apr-19 11.8517 11.9267 11.8517 11.9267 14660
HAH 9-Apr-19 11.8517 12.0017 11.6642 11.8517 4940
HAH 8-Apr-19 11.8892 12.5268 11.4766 11.8517 192620
HAH 7-Apr-19 12.0767 12.0767 11.6266 11.8892 165520
HAH 6-Apr-19 12.0017 12.3392 12.0017 12.0017 41800
HAH 5-Apr-19 12.0017 12.2267 11.9642 12.0017 38020
HAH 4-Apr-19 12.0767 12.1517 11.9267 12.1517 55380
HAH 3-Apr-19 12.1517 12.2267 12.0767 12.1517 52180
HAH 2-Apr-19 12.1517 12.2267 12.0767 12.1517 60290
HAH 1-Apr-19 12.0017 12.2267 12.0017 12.0767 21800
HAH 31-Mar-19 12.0392 12.1517 11.7016 12.0017 157620
HAH 30-Mar-19 12.3017 12.3767 12.1517 12.1517 53120
HAH 29-Mar-19 12.2267 12.3392 12.0767 12.2267 65160
HAH 28-Mar-19 12.2267 12.3767 12.2267 12.3017 74070
HAH 27-Mar-19 12.2267 12.2267 12.1517 12.1517 50890
HAH 26-Mar-19 12.3017 12.4517 12.2267 12.2267 38210
HAH 25-Mar-19 12.4518 12.4518 12.2268 12.3017 108700
HAH 24-Mar-19 12.6018 12.6018 12.3018 12.4518 92150
HAH 23-Mar-19 12.4518 12.6768 12.4518 12.5268 22550
HAH 22-Mar-19 12.6018 12.6768 12.3768 12.6018 36730
HAH 21-Mar-19 12.6768 12.8268 12.6018 12.6768 36160
HAH 20-Mar-19 12.9393 13.1268 12.6768 12.6768 122160
HAH 19-Mar-19 12.9019 13.1269 12.8269 13.0143 32790
HAH 18-Mar-19 13.2019 13.2019 12.8268 13.1269 77530
HAH 17-Mar-19 13.4269 13.4269 13.1269 13.3519 37320
HAH 16-Mar-19 13.3519 13.4269 13.1644 13.2019 113480
HAH 15-Mar-19 13.4269 13.4269 13.2019 13.3519 87300
HAH 14-Mar-19 13.4269 13.4269 13.2769 13.4269 51310
HAH 13-Mar-19 13.4269 13.5019 13.2019 13.4269 19800
HAH 12-Mar-19 13.3519 13.5019 13.3519 13.4269 21260
HAH 11-Mar-19 13.5019 13.8395 13.2769 13.3894 87430
HAH 10-Mar-19 13.3144 13.5019 13.0519 13.4644 50170
HAH 9-Mar-19 13.2769 13.4269 13.2019 13.2019 29360
HAH 8-Mar-19 13.2769 13.4269 13.1644 13.2769 46130
HAH 7-Mar-19 13.3519 13.4644 13.2769 13.2769 44210
HAH 6-Mar-19 13.2019 13.5769 13.2019 13.5019 92220
HAH 5-Mar-19 13.5019 13.5769 13.3519 13.3894 73180
HAH 4-Mar-19 13.9145 13.9145 13.4269 13.6894 59720
HAH 3-Mar-19 13.6519 14.027 13.2768 13.9145 265320
HAH 2-Mar-19 13.4269 13.877 13.4269 13.6519 119150
HAH 1-Mar-19 12.6768 13.4269 12.6018 13.4269 172510
HAH 28-Feb-19 12.4518 12.7518 12.4518 12.7518 58720
HAH 27-Feb-19 12.1517 12.7518 12.1517 12.4518 78910
HAH 26-Feb-19 12.2267 12.2267 11.7766 12.1517 71400
HAH 25-Feb-19 12.0017 12.3767 11.8891 12.1517 103200
HAH 24-Feb-19 12.2267 12.3768 12.0017 12.3392 405370
HAH 23-Feb-19 12.2642 12.7518 12.0017 12.0017 256730
HAH 22-Feb-19 12.0016 12.3017 11.5141 12.2642 336330
HAH 21-Feb-19 13.2769 13.4644 12.3768 12.3767 282530
HAH 20-Feb-19 13.6519 13.6519 13.1269 13.2769 54530
HAH 19-Feb-19 13.5019 13.8395 13.3144 13.3144 74120
HAH 18-Feb-19 13.5019 13.877 13.4644 13.4644 568950
HAH 17-Feb-19 13.5019 13.7269 13.2019 13.2394 43920
HAH 16-Feb-19 13.877 14.102 13.4269 13.5019 98400
HAH 15-Feb-19 14.252 14.252 13.877 13.9895 4280
HAH 14-Feb-19 14.627 14.6645 13.5019 14.102 291340
HAH 13-Feb-19 14.8521 14.8521 14.252 14.327 26480
HAH 12-Feb-19 14.8521 14.9271 14.102 14.8521 121180
HAH 11-Feb-19 14.8521 14.8521 14.6271 14.8521 33510
HAH 10-Feb-19 14.9271 14.9646 14.7771 14.9271 23310
HAH 9-Feb-19 15.0021 15.0021 14.8521 14.9271 45480
HAH 8-Feb-19 15.0021 15.0021 14.8521 15.0021 63690
HAH 7-Feb-19 15.0021 15.0771 14.8521 15.0021 52530
HAH 6-Feb-19 15.0021 15.0771 14.627 15.0021 169250
HAH 5-Feb-19 14.9271 15.0021 14.8521 15.0021 96670
HAH 4-Feb-19 15.0021 15.0021 14.8521 14.9271 207920
HAH 3-Feb-19 15.0021 15.0771 14.7771 15.0021 511960
HAH 2-Feb-19 15.7522 15.7522 15.0021 15.0021 171640
HAH 1-Feb-19 15.3772 16.1273 15.3772 15.7522 301480
HAH 31-Jan-19 15.1521 15.3396 14.9271 15.3397 113260
HAH 30-Jan-19 15.0021 15.3396 14.9271 15.1521 34220
HAH 29-Jan-19 14.9271 15.1897 14.9271 15.0021 68220
HAH 28-Jan-19 14.6646 15.0021 14.6646 14.8146 24620
HAH 27-Jan-19 14.6271 14.9271 14.6271 14.6646 63960
HAH 26-Jan-19 14.6271 14.9646 14.5521 14.6646 14250
HAH 25-Jan-19 15.0021 15.3772 14.627 14.6271 87150
HAH 24-Jan-19 15.0022 15.1522 14.9272 15.0021 49870
HAH 23-Jan-19 15.2272 15.3022 15.0021 15.2647 194020
HAH 22-Jan-19 15.3397 15.3772 15.0022 15.3772 120470
HAH 21-Jan-19 15.6772 15.7147 15.0021 15.3397 158080
HAH 20-Jan-19 15.3772 15.3772 15.0021 15.1521 35610
HAH 19-Jan-19 15.0021 15.7522 14.9646 15.3772 62460
HAH 18-Jan-19 15.0021 15.0771 14.9646 15.0021 16420
HAH 17-Jan-19 14.9646 15.0771 14.7771 15.0021 22910
HAH 16-Jan-19 15.4522 15.5272 14.8521 15.0771 91180
HAH 15-Jan-19 15.6022 15.6022 15.4522 15.4522 60000
HAH 14-Jan-19 15.7147 15.7522 15.5647 15.7147 38580
HAH 13-Jan-19 15.7897 15.9022 15.6772 15.8647 71790
HAH 12-Jan-19 16.0898 16.0898 15.7148 15.7522 103690
HAH 11-Jan-19 15.9022 16.0148 15.7522 16.0148 150920
HAH 10-Jan-19 15.7522 15.9772 15.6022 15.6022 168940
HAH 9-Jan-19 15.4897 15.9022 15.4897 15.7522 154900
HAH 8-Jan-19 15.9022 16.1272 15.7522 15.7522 70650
HAH 7-Jan-19 16.1273 16.1273 15.7522 15.9022 119900
HAH 6-Jan-19 15.7522 15.7522 15.7522 15.7522 17680
HAH 5-Jan-19 15.6022 15.8647 15.4521 15.7522 36520
HAH 4-Jan-19 15.7523 16.0148 15.3772 15.8647 72760
HAH 3-Jan-19 16.0148 16.1273 15.7523 16.0148 76830
HAH 2-Jan-19 16.1273 16.2398 16.0148 16.0148 17740
HAH 1-Jan-19 16.1273 16.5023 16.1273 16.2398 29990
HAH 31-Dec-18 16.5024 16.6899 16.3523 16.3523 23640
HAH 30-Dec-18 16.8774 16.8774 16.3523 16.7274 57130
HAH 29-Dec-18 17.0274 17.0274 16.1273 17.0274 23400
HAH 28-Dec-18 16.8773 17.2524 16.8773 17.0274 14730
HAH 27-Dec-18 17.4025 17.5525 17.2525 17.2524 28750
HAH 26-Dec-18 17.1149 17.4025 16.8991 17.4025 163450
HAH 25-Dec-18 17.0789 17.0789 16.8991 17.007 36020
HAH 24-Dec-18 17.1868 17.1868 16.8991 16.8991 26230
HAH 23-Dec-18 16.7913 17.6183 16.7194 17.2587 104330
HAH 22-Dec-18 16.8992 16.8992 16.7194 16.7194 10200
HAH 21-Dec-18 16.9351 16.9351 16.8631 16.8632 7870
HAH 20-Dec-18 16.5396 16.8992 16.5396 16.8991 95060
HAH 19-Dec-18 16.8992 16.9711 16.5396 16.5396 30910
HAH 18-Dec-18 17.0429 17.0429 16.971 17.043 5010
HAH 17-Dec-18 17.1148 17.1148 16.8991 16.971 36460
HAH 16-Dec-18 16.6834 17.0429 16.5395 16.8991 10410
HAH 15-Dec-18 17.1149 17.1149 16.8992 16.971 10890
HAH 14-Dec-18 17.1149 17.1149 16.7913 17.1149 14900
HAH 13-Dec-18 16.7553 17.1149 16.7553 17.1149 20090
HAH 12-Dec-18 16.8991 17.1508 16.7553 17.0789 25240
HAH 11-Dec-18 17.2587 17.2587 16.6834 17.0789 32800
HAH 10-Dec-18 17.2587 17.2587 17.1149 17.2587 23840
HAH 9-Dec-18 17.1508 17.5104 17.043 17.2587 39730
HAH 8-Dec-18 17.1868 17.7621 17.043 17.2587 97540
HAH 7-Dec-18 17.2587 17.2587 17.0429 17.1868 27220
HAH 6-Dec-18 17.2587 17.3306 17.1149 17.2227 31970
HAH 5-Dec-18 16.8272 17.5104 16.8272 17.1868 48030
HAH 4-Dec-18 17.2587 17.9778 17.2587 17.5104 132890
HAH 3-Dec-18 16.5755 17.3306 16.5036 17.2587 107920
HAH 2-Dec-18 16.5396 16.8272 16.5396 16.5755 44390
HAH 1-Dec-18 16.5036 16.8272 16.4676 16.5396 125700
HAH 30-Nov-18 16.4317 16.5396 16.3958 16.5036 14700
HAH 29-Nov-18 16.4317 16.5036 16.4317 16.4677 17840
HAH 28-Nov-18 16.4317 16.4677 16.4317 16.4317 7200
HAH 27-Nov-18 16.4317 16.4317 16.252 16.4317 6730
HAH 26-Nov-18 16.5396 16.5396 16.5396 16.5396 70
HAH 25-Nov-18 16.5396 16.5756 16.5396 16.5396 4350
HAH 24-Nov-18 16.5396 16.6115 16.5396 16.5396 6270
HAH 23-Nov-18 16.6475 16.6475 16.3239 16.3958 10090
HAH 22-Nov-18 16.5396 16.6115 16.3239 16.5396 44270
HAH 21-Nov-18 16.6115 16.6115 16.4677 16.6115 34880
HAH 20-Nov-18 16.7194 16.8991 16.3958 16.6115 10360
HAH 19-Nov-18 16.5036 17.6542 16.5036 16.6115 1350
HAH 18-Nov-18 16.3957 16.5036 16.3238 16.5036 15800
HAH 17-Nov-18 16.4317 16.4677 16.3239 16.3238 22830
HAH 16-Nov-18 16.3958 16.4677 16.3958 16.4677 2640
HAH 15-Nov-18 16.3958 16.3958 16.1801 16.3958 7270
HAH 14-Nov-18 16.4677 16.4677 16.3239 16.4677 7770
HAH 13-Nov-18 16.4677 16.4677 16.3598 16.4677 690
HAH 12-Nov-18 16.3958 16.3958 16.3239 16.3958 2020
HAH 11-Nov-18 16.3958 16.3958 16.3239 16.3958 18750
HAH 10-Nov-18 16.4677 16.5396 16.4677 16.5396 8270
HAH 9-Nov-18 16.5396 16.5396 16.3958 16.4677 15370
HAH 8-Nov-18 16.5396 16.5396 16.5396 16.5396 60
HAH 7-Nov-18 16.5396 16.5396 16.4677 16.5396 3350
HAH 6-Nov-18 16.3598 16.5396 16.3598 16.5396 1400
HAH 5-Nov-18 16.3958 16.4677 16.3239 16.4677 11520
HAH 4-Nov-18 16.3958 16.6115 16.3239 16.3958 14290
HAH 3-Nov-18 16.4677 16.5036 16.3958 16.3958 6570
HAH 2-Nov-18 16.4677 16.6115 16.4677 16.5396 2090
HAH 1-Nov-18 16.5396 16.5396 16.4317 16.4677 2370
HAH 31-Oct-18 16.5396 16.5396 16.3958 16.5396 2490
HAH 30-Oct-18 16.6115 16.6834 16.5396 16.5396 29050
HAH 29-Oct-18 16.3239 16.5396 16.3239 16.5396 2000
HAH 28-Oct-18 16.4677 16.4677 16.3958 16.3958 13170
HAH 27-Oct-18 16.3958 16.6834 16.3958 16.5396 3080
HAH 26-Oct-18 16.5755 16.5755 16.4677 16.5396 5000
HAH 25-Oct-18 16.5396 16.8272 16.4677 16.6115 15090
HAH 24-Oct-18 16.5396 16.5396 16.3958 16.5396 2840
HAH 23-Oct-18 16.5396 16.6115 16.5396 16.5396 8260
HAH 22-Oct-18 16.5755 16.5755 16.4676 16.5396 10270
HAH 21-Oct-18 16.8272 16.8272 16.5755 16.5755 11420
HAH 20-Oct-18 16.6115 16.6834 16.3957 16.6115 10850
HAH 19-Oct-18 16.8991 16.971 16.7553 16.7553 1390
HAH 18-Oct-18 16.8992 17.043 16.8992 16.971 15440
HAH 17-Oct-18 17.1868 17.2228 17.043 17.043 38100
HAH 16-Oct-18 16.8991 17.2587 16.8991 17.1868 31770
HAH 15-Oct-18 17.2587 17.2587 16.8273 17.2587 76040
HAH 14-Oct-18 16.8991 17.4025 16.8991 17.1149 138560
HAH 13-Oct-18 16.3958 17.5104 16.1801 16.8991 70760
HAH 12-Oct-18 16.4317 16.4677 16.3598 16.3958 15060
HAH 11-Oct-18 16.3239 16.4317 16.3239 16.4317 3180
HAH 10-Oct-18 16.5037 16.5037 16.2879 16.4677 21890
HAH 9-Oct-18 16.6834 16.6834 16.4676 16.4677 1620
HAH 8-Oct-18 16.5395 16.5395 16.4317 16.5036 27210
HAH 7-Oct-18 16.5396 16.7553 16.5396 16.6474 33600
HAH 6-Oct-18 16.4317 16.6834 16.3958 16.5396 94430
HAH 5-Oct-18 16.5036 16.7913 16.4677 16.4677 35120
HAH 4-Oct-18 16.5396 16.5396 16.5036 16.5396 14590
HAH 3-Oct-18 16.6834 16.6834 16.5396 16.5396 146260
HAH 2-Oct-18 16.5396 16.6115 16.4677 16.6115 45030
HAH 1-Oct-18 16.6115 16.6115 16.4677 16.5396 12020
HAH 30-Sep-18 16.4677 16.5396 16.3238 16.5396 59160
HAH 29-Sep-18 16.5396 16.6115 16.3598 16.3598 53830
HAH 28-Sep-18 16.6115 16.6115 16.5036 16.6115 43790
HAH 27-Sep-18 16.5755 16.6115 16.5036 16.5755 306950
HAH 26-Sep-18 16.4677 16.6834 16.4318 16.5755 301940
HAH 25-Sep-18 16.4677 16.4677 16.3598 16.3958 127880
HAH 24-Sep-18 16.6115 16.6115 16.4677 16.5396 10100
HAH 23-Sep-18 16.6115 16.7553 16.5396 16.5396 33940
HAH 22-Sep-18 16.7553 16.7553 16.5396 16.6834 24440
HAH 21-Sep-18 16.7553 16.7553 16.4677 16.7553 19830
HAH 20-Sep-18 16.8272 16.8992 16.4677 16.5396 134640
HAH 19-Sep-18 16.5396 16.5396 16.3958 16.5396 47340
HAH 18-Sep-18 16.8272 16.8272 16.3957 16.6834 40810
HAH 17-Sep-18 17.1148 17.1148 16.5395 16.8272 50570
HAH 16-Sep-18 17.2587 17.2587 16.5396 16.8991 25930
HAH 15-Sep-18 16.7553 17.2587 16.5395 17.2587 27590
HAH 14-Sep-18 17.1149 17.1149 16.7553 16.8991 69770
HAH 13-Sep-18 17.2587 17.4744 16.9711 17.2587 14940
HAH 12-Sep-18 16.8992 17.4025 16.8992 17.2587 33390
HAH 11-Sep-18 16.971 17.3306 16.18 17.1868 75780
HAH 10-Sep-18 16.5755 17.2587 16.5755 16.971 25080
HAH 9-Sep-18 16.6115 16.6834 16.4677 16.6834 17420
HAH 8-Sep-18 17.1149 17.1149 16.6115 16.6834 13590
HAH 7-Sep-18 16.6115 16.7553 16.5396 16.7553 25540
HAH 6-Sep-18 16.8991 16.8991 16.5396 16.8272 13740
HAH 5-Sep-18 16.6115 16.8991 16.5396 16.6115 39290
HAH 4-Sep-18 16.8991 16.8991 16.5395 16.6115 137610
HAH 3-Sep-18 16.971 16.971 16.8991 16.971 1710
HAH 2-Sep-18 16.971 16.971 16.5395 16.971 25460
HAH 1-Sep-18 16.9711 17.2587 16.9711 16.971 3840
HAH 31-Aug-18 17.4025 17.4025 16.8273 17.1868 3860
HAH 30-Aug-18 16.7553 17.1148 16.6115 17.1149 45590
HAH 29-Aug-18 16.8991 16.971 16.8272 16.8272 10300
HAH 28-Aug-18 17.4385 17.4385 16.5396 16.8991 29600
HAH 27-Aug-18 17.3306 17.4744 17.2227 17.4385 4830
HAH 26-Aug-18 17.3306 17.6183 17.3306 17.6182 380
HAH 25-Aug-18 17.6182 17.762 17.1867 17.7621 10410
HAH 24-Aug-18 17.3306 17.7621 17.3306 17.6182 18380
HAH 23-Aug-18 17.9778 18.0138 17.3306 17.3306 10360
HAH 22-Aug-18 17.9778 18.1216 17.834 17.9778 10900
HAH 21-Aug-18 18.4093 18.4093 17.834 18.1216 10410
HAH 20-Aug-18 18.5531 18.5531 18.0497 18.4093 6070
HAH 19-Aug-18 18.6761 18.6761 17.7064 17.9778 26810
HAH 18-Aug-18 18.1277 18.1277 17.6443 17.886 19610
HAH 17-Aug-18 18.1276 18.3693 17.6442 18.1277 53040
HAH 16-Aug-18 18.3693 18.3693 18.1276 18.2243 11690
HAH 15-Aug-18 18.3694 18.3694 18.1277 18.321 20810
HAH 14-Aug-18 18.5628 18.5628 18.1277 18.3452 7480
HAH 13-Aug-18 18.7561 18.7561 18.1277 18.1277 20770
HAH 12-Aug-18 18.1276 18.3693 18.0793 18.2002 12030
HAH 11-Aug-18 18.6594 18.6594 17.886 18.0793 17850
HAH 10-Aug-18 19.0945 19.0945 18.5144 18.6594 12100
HAH 9-Aug-18 18.6111 18.8528 18.5144 18.6111 20570
HAH 8-Aug-18 18.6111 18.6111 18.4177 18.4177 7870
HAH 7-Aug-18 18.7561 18.7561 18.4661 18.6111 13210
HAH 6-Aug-18 18.8528 19.0462 18.7561 18.7561 8000
HAH 5-Aug-18 18.9495 18.9495 18.6111 18.8528 4790
HAH 4-Aug-18 19.1911 19.1911 18.4902 18.9978 15910
HAH 3-Aug-18 18.756 19.1911 18.4177 19.1911 44900
HAH 2-Aug-18 19.0703 19.0703 18.3694 18.466 470
HAH 1-Aug-18 19.5779 19.5779 18.4177 18.4177 15250
HAH 31-Jul-18 18.6111 18.8528 18.3694 18.6111 82330
HAH 30-Jul-18 19.0461 19.0461 18.5144 18.6111 55160
HAH 29-Jul-18 18.8045 18.8045 18.4661 18.5144 17970
HAH 28-Jul-18 18.8528 18.8528 18.6111 18.6111 24380
HAH 27-Jul-18 18.611 18.8527 18.611 18.6594 14180
HAH 26-Jul-18 18.7561 18.8044 18.6594 18.7077 70360
HAH 25-Jul-18 18.9494 18.9494 18.8044 18.8044 2570
HAH 24-Jul-18 19.0461 19.0944 18.4177 19.0461 11590
HAH 23-Jul-18 19.2878 19.2878 19.2878 19.2878 10
HAH 22-Jul-18 19.2878 19.2878 18.6352 18.9978 4050
HAH 21-Jul-18 18.8528 18.9978 18.8528 18.9494 190
HAH 20-Jul-18 18.8044 18.8528 18.6111 18.8528 5710
HAH 19-Jul-18 18.8528 18.9978 18.7561 18.9978 2440
HAH 18-Jul-18 18.9978 18.9978 18.6111 18.9978 3110
HAH 17-Jul-18 18.7561 18.9978 18.5144 18.6594 1810
HAH 16-Jul-18 18.9978 18.9978 18.9978 18.9978 10
HAH 15-Jul-18 19.1912 19.1912 18.8528 19.0461 9170
HAH 14-Jul-18 18.9011 19.1428 18.8528 19.0945 11610
HAH 13-Jul-18 18.8769 19.3362 18.8528 19.0945 8220
HAH 12-Jul-18 18.8528 19.0945 18.8528 18.9978 19180
HAH 11-Jul-18 19.0945 19.0945 18.8528 19.0703 1740
HAH 10-Jul-18 19.4812 19.4812 18.8528 18.9011 7100
HAH 9-Jul-18 18.4177 19.7229 18.4177 19.0945 16200
HAH 8-Jul-18 19.1912 19.1912 18.8528 19.0945 2280
HAH 7-Jul-18 19.9646 19.9646 18.8528 19.0945 18910
HAH 6-Jul-18 19.0944 19.0944 18.8769 18.9011 14900
HAH 5-Jul-18 18.9495 19.2395 18.8528 19.1911 31330
HAH 4-Jul-18 19.2395 19.2395 19.0945 19.0945 22290
HAH 3-Jul-18 18.8528 19.2395 18.8044 19.1428 6200
HAH 2-Jul-18 19.2395 19.2395 18.8528 19.1428 2780
HAH 1-Jul-18 18.8528 19.2395 18.6594 19.2395 31100
HAH 30-Jun-18 18.9978 19.2395 18.8528 18.8528 17530
HAH 29-Jun-18 19.4328 19.457 18.9978 18.9978 40890
HAH 28-Jun-18 19.868 19.9163 19.4329 19.457 18330
HAH 27-Jun-18 20.1821 20.1821 19.9162 20.158 23480
HAH 26-Jun-18 19.3362 20.2547 19.3362 20.1821 52050
HAH 25-Jun-18 18.9011 19.4329 18.8045 19.3362 123120
HAH 24-Jun-18 18.7561 18.7561 18.611 18.6111 9480
HAH 23-Jun-18 18.8528 18.8528 18.5144 18.8044 8480
HAH 22-Jun-18 18.8044 18.8528 18.6111 18.6594 21020
HAH 21-Jun-18 18.611 18.8044 18.5144 18.5144 3170
HAH 20-Jun-18 18.5144 18.8044 18.466 18.8044 5490
HAH 19-Jun-18 18.3693 18.9011 18.3693 18.5627 116460
HAH 18-Jun-18 18.6111 18.6111 18.3694 18.5627 5090
HAH 17-Jun-18 18.5628 18.6111 18.3694 18.3694 6050
HAH 16-Jun-18 18.8528 18.8528 18.6111 18.6111 1440
HAH 15-Jun-18 18.9494 18.9494 18.611 18.6111 4400
HAH 14-Jun-18 18.6111 18.8528 18.5628 18.8044 9560
HAH 13-Jun-18 18.8044 18.9011 18.466 18.6111 52690
HAH 12-Jun-18 18.3694 19.3362 18.3211 18.9494 34150
HAH 11-Jun-18 18.4177 18.4177 18.3694 18.3694 2450
HAH 10-Jun-18 18.4177 18.4177 18.3694 18.3694 3990
HAH 9-Jun-18 18.8528 18.8528 18.3694 18.4177 7320
HAH 8-Jun-18 18.6111 18.6111 18.4177 18.4177 11510
HAH 7-Jun-18 18.6111 18.6111 18.4177 18.4177 1510
HAH 6-Jun-18 18.5627 18.611 18.4177 18.4177 45290
HAH 5-Jun-18 18.5386 18.5628 18.5386 18.5627 510
HAH 4-Jun-18 18.4661 18.5628 18.4177 18.5386 360
HAH 3-Jun-18 18.6594 18.6594 18.3694 18.6111 910
HAH 2-Jun-18 18.8044 18.8044 18.5144 18.5144 60
HAH 1-Jun-18 17.9827 18.7078 17.9827 18.5627 1590
HAH 31-May-18 18.3693 18.611 18.3693 18.6111 110
HAH 30-May-18 18.611 18.7077 18.611 18.7077 110
HAH 29-May-18 18.5144 18.8044 18.3694 18.8044 4030
HAH 28-May-18 18.8045 18.8528 18.6111 18.7561 2010
HAH 27-May-18 18.6111 18.8528 18.6111 18.8528 103060
HAH 26-May-18 18.9011 18.9011 18.6594 18.6594 7870
HAH 25-May-18 18.9494 18.9494 18.611 18.7561 16300
HAH 24-May-18 18.7561 18.9011 18.7561 18.8044 100530
HAH 23-May-18 18.6594 18.8528 18.5628 18.8044 83840
HAH 22-May-18 18.7077 18.8527 18.5144 18.8528 32910
HAH 21-May-18 18.5627 18.6111 18.5144 18.5627 20140
HAH 20-May-18 18.8044 18.8044 18.4177 18.5144 6940
HAH 19-May-18 18.8044 18.8044 18.611 18.7561 60440
HAH 18-May-18 18.8045 18.8528 18.5628 18.7077 3400
HAH 17-May-18 18.9978 18.9978 18.6111 18.6111 6980
HAH 16-May-18 18.9978 18.9978 18.9978 18.9978 390
HAH 15-May-18 19.0945 19.0945 18.7561 18.7561 1580
HAH 14-May-18 18.8044 18.9494 18.5627 18.9011 142610
HAH 13-May-18 18.8044 18.8527 18.5627 18.5627 31150
HAH 12-May-18 18.7561 18.9011 18.2244 18.5627 8550
HAH 11-May-18 19.0461 19.0461 18.321 18.7561 1980
HAH 10-May-18 18.5627 18.8527 18.5627 18.8044 17870
HAH 9-May-18 18.7077 18.7077 18.3693 18.5627 3150
HAH 8-May-18 18.7561 18.7561 18.3694 18.7077 6830
HAH 7-May-18 18.8528 18.8528 18.3694 18.7561 8230
HAH 6-May-18 18.8528 18.9011 17.5476 18.8528 23330
HAH 5-May-18 18.8528 18.9011 18.7561 18.8528 18070
HAH 4-May-18 18.8527 18.9011 18.7561 18.8528 17880
HAH 3-May-18 18.7078 18.8045 18.4661 18.8044 49910
HAH 2-May-18 18.6111 18.7561 18.5628 18.6111 37220
HAH 1-May-18 18.8044 18.8044 18.4661 18.6111 910
HAH 30-Apr-18 18.7561 18.7561 18.6111 18.7561 28070
HAH 29-Apr-18 18.7561 18.9011 18.6111 18.7561 10210
HAH 28-Apr-18 18.6111 18.7561 18.6111 18.6594 10880
HAH 27-Apr-18 18.8045 18.8045 18.5628 18.6111 13690
HAH 26-Apr-18 18.8044 18.8044 18.6111 18.6111 11640
HAH 25-Apr-18 18.6594 18.7561 18.611 18.7561 17090
HAH 24-Apr-18 18.6594 18.8044 18.6594 18.8044 4410
HAH 23-Apr-18 18.5143 18.756 18.5143 18.7561 60970
HAH 22-Apr-18 18.466 18.4902 18.466 18.466 45100
HAH 21-Apr-18 18.466 18.4902 18.466 18.466 11220
HAH 20-Apr-18 18.466 18.5385 18.466 18.466 20850
HAH 19-Apr-18 18.5144 18.5144 18.3694 18.466 15820
HAH 18-Apr-18 18.4177 18.466 18.3452 18.4177 138030
HAH 17-Apr-18 18.3694 18.6111 18.3694 18.5627 704160
HAH 16-Apr-18 18.3694 18.4177 18.3694 18.4177 4820
HAH 15-Apr-18 18.4177 18.4177 18.3694 18.3694 27810
HAH 14-Apr-18 18.3694 18.4177 18.3211 18.3694 82410
HAH 13-Apr-18 18.3694 18.4661 18.3694 18.3694 26230
HAH 12-Apr-18 18.5627 18.5627 18.3694 18.3694 22050
HAH 11-Apr-18 18.3694 18.5144 18.3694 18.5144 54350
HAH 10-Apr-18 18.4177 18.611 18.3693 18.3694 13340
HAH 9-Apr-18 18.3694 18.5144 18.3694 18.466 47510
HAH 8-Apr-18 18.466 18.466 18.3693 18.4177 73390
HAH 7-Apr-18 19.2397 19.2397 18.3696 18.466 53680
HAH 6-Apr-18 18.6826 18.8435 18.6596 18.6596 209000
HAH 5-Apr-18 18.8205 18.8435 18.6137 18.7056 146170
HAH 4-Apr-18 18.9354 18.9354 18.6137 18.7056 111680
HAH 3-Apr-18 18.9354 18.9354 18.7515 18.7516 33990
HAH 2-Apr-18 18.7516 18.8894 18.7056 18.8894 123620
HAH 1-Apr-18 18.7976 18.8435 18.6597 18.7056 143470
HAH 31-Mar-18 18.8894 19.0273 18.7285 18.7516 51140
HAH 30-Mar-18 18.7056 18.8894 18.7056 18.8894 83280
HAH 29-Mar-18 18.7975 18.8894 18.5677 18.7056 172600
HAH 28-Mar-18 18.8435 18.8435 18.6137 18.7056 142710
HAH 27-Mar-18 18.3839 18.7515 18.2919 18.7056 100110
HAH 26-Mar-18 18.223 18.5218 18.223 18.3379 31740
HAH 25-Mar-18 18.2919 18.4298 18.246 18.3839 40030
HAH 24-Mar-18 18.246 18.3379 18.2 18.3379 45100
HAH 23-Mar-18 18.3379 18.5218 18.246 18.246 91620
HAH 22-Mar-18 18.3839 18.6137 18.246 18.4758 43690
HAH 21-Mar-18 18.2001 18.6137 18.2001 18.5677 99760
HAH 20-Mar-18 18.3839 18.4758 18.1541 18.269 53440
HAH 19-Mar-18 18.7056 18.7056 18.3839 18.4758 54440
HAH 18-Mar-18 18.6137 18.7975 18.6137 18.7056 98880
HAH 17-Mar-18 18.338 18.7976 18.338 18.6137 160270
HAH 16-Mar-18 18.1541 18.292 18.1081 18.292 39410
HAH 15-Mar-18 18.3838 18.3838 18.1081 18.1541 85080
HAH 14-Mar-18 18.1081 18.3838 18.1081 18.2 92440
HAH 13-Mar-18 18.4298 18.4298 18.0851 18.0851 47050
HAH 12-Mar-18 18.246 18.5677 18.246 18.3379 48210
HAH 11-Mar-18 18.0622 18.3839 18.0622 18.246 120950
HAH 10-Mar-18 17.9243 18.1541 17.9243 18.0622 62100
HAH 9-Mar-18 17.4647 18.1081 17.4647 17.9243 34110
HAH 8-Mar-18 18.0392 18.0392 17.7864 17.9243 75040
HAH 7-Mar-18 18.3379 18.4299 18.0162 18.0392 54090
HAH 6-Mar-18 18.246 18.5217 18.154 18.3839 199660
HAH 5-Mar-18 18.0622 18.2001 18.0622 18.2 26610
HAH 4-Mar-18 17.9702 18.2919 17.9702 18.0622 179860
HAH 3-Mar-18 17.9702 18.5677 17.9702 17.9702 376660
HAH 2-Mar-18 17.5566 17.8324 17.5106 17.7404 59100
HAH 1-Mar-18 17.5107 17.6485 17.4187 17.5566 49390
HAH 28-Feb-18 17.4646 17.6485 17.4187 17.4647 20520
HAH 27-Feb-18 17.3727 17.5566 17.3268 17.5106 39920
HAH 26-Feb-18 17.5106 17.5106 17.3727 17.4187 24700
HAH 25-Feb-18 17.4188 17.5566 17.3728 17.4187 34530
HAH 24-Feb-18 17.4646 17.4646 17.3727 17.3728 20240
HAH 23-Feb-18 17.5106 17.6025 17.4646 17.5106 12520
HAH 22-Feb-18 17.4647 17.7864 17.4187 17.5106 36100
HAH 21-Feb-18 17.5566 17.6485 17.4647 17.4647 35810
HAH 20-Feb-18 17.8324 17.8324 17.5107 17.6945 29850
HAH 19-Feb-18 17.8783 17.9243 17.6945 17.8324 40650
HAH 18-Feb-18 17.6945 17.8783 17.5566 17.8783 48930
HAH 17-Feb-18 17.2809 17.6486 17.2809 17.5566 68670
HAH 16-Feb-18 17.3727 17.4646 17.2808 17.3728 23100
HAH 15-Feb-18 17.5106 17.6944 17.3727 17.5106 16630
HAH 14-Feb-18 17.051 17.5566 17.0051 17.5106 60610
HAH 13-Feb-18 17.1429 17.3268 17.097 17.1889 26030
HAH 12-Feb-18 17.143 17.2349 17.0051 17.1889 13290
HAH 11-Feb-18 16.9132 17.143 16.9132 17.143 24250
HAH 10-Feb-18 17.2349 17.2349 16.9591 17.143 31400
HAH 9-Feb-18 17.4187 17.6485 17.2349 17.2349 43910
HAH 8-Feb-18 17.5566 17.5566 17.4187 17.4187 35490
HAH 7-Feb-18 17.6945 17.6945 17.5107 17.5106 66380
HAH 6-Feb-18 17.7864 17.7864 17.6026 17.6945 64340
HAH 5-Feb-18 17.4647 17.8324 17.4647 17.7864 44930
HAH 4-Feb-18 17.7404 17.7404 17.4646 17.6026 19800
HAH 3-Feb-18 17.6486 17.8784 17.6026 17.7404 37650
HAH 2-Feb-18 17.6026 17.6486 17.5107 17.6026 14450
HAH 1-Feb-18 17.3728 17.6945 17.3728 17.6026 19390
HAH 31-Jan-18 17.7405 17.7405 17.3728 17.4647 46480
HAH 30-Jan-18 17.6945 17.9243 17.6485 17.8324 78020
HAH 29-Jan-18 17.9243 17.9243 17.7864 17.7864 58130
HAH 28-Jan-18 18.0162 18.246 17.8783 17.9243 94460
HAH 27-Jan-18 18.0162 18.292 18.0162 18.1081 23550
HAH 26-Jan-18 18.2 18.2 18.0162 18.0622 50340
HAH 25-Jan-18 18.5677 18.5677 18.1081 18.1081 59380
HAH 24-Jan-18 18.2 18.3379 18.0621 18.1081 138950
HAH 23-Jan-18 18.3838 18.3838 18.154 18.2 47920
HAH 22-Jan-18 18.5217 18.6137 18.1541 18.2 76740
HAH 21-Jan-18 18.8435 19.0733 18.7515 18.7975 48360
HAH 20-Jan-18 18.7516 19.3031 18.7516 18.7975 151170
HAH 19-Jan-18 18.338 18.7516 18.292 18.7056 283460
HAH 18-Jan-18 18.3839 18.4299 18.246 18.292 67240
HAH 17-Jan-18 18.3839 18.4758 18.246 18.3839 199620
HAH 16-Jan-18 18.246 18.3838 18.2 18.3839 60220
HAH 15-Jan-18 18.1081 18.6137 17.8323 18.2 203550
HAH 14-Jan-18 18.246 18.246 18.0622 18.1081 26500
HAH 13-Jan-18 18.1541 18.246 18.0622 18.0622 37220
HAH 12-Jan-18 18.4758 18.4758 17.9243 18.246 83340
HAH 11-Jan-18 18.7516 18.7516 17.4647 18.5218 146530
HAH 10-Jan-18 18.5218 18.7516 18.5218 18.7516 211860
HAH 9-Jan-18 18.3838 18.5677 18.3379 18.5218 54200
HAH 8-Jan-18 18.6137 18.7516 18.4299 18.4298 34320
HAH 7-Jan-18 17.9243 18.7515 17.9243 18.6137 102810
HAH 6-Jan-18 18.154 18.2 17.8783 17.8783 157710
HAH 5-Jan-18 18.7975 18.7975 18.2 18.2 96270
HAH 4-Jan-18 18.8895 18.8895 18.5677 18.7975 84950
HAH 3-Jan-18 18.6137 18.8435 18.6137 18.8435 60520
HAH 2-Jan-18 19.0274 19.0274 18.7976 18.8435 19680
HAH 1-Jan-18 18.6596 19.0732 18.6596 18.9814 112760
HAH 31-Dec-17 18.7515 18.7515 18.6136 18.6596 223490
HAH 30-Dec-17 18.7516 18.7516 18.6596 18.6596 113500
HAH 29-Dec-17 18.7516 18.7516 18.6137 18.7056 65720
HAH 28-Dec-17 18.8435 18.8435 18.6137 18.7056 62150
HAH 27-Dec-17 18.8435 18.9354 18.6137 18.8435 129920
HAH 26-Dec-17 18.8435 19.0273 18.8435 18.8435 62640
HAH 25-Dec-17 18.6596 19.0732 18.6596 18.8435 70430
HAH 24-Dec-17 18.4298 18.7515 18.4298 18.6596 122520
HAH 23-Dec-17 18.4298 18.4298 18.2919 18.3379 77900
HAH 22-Dec-17 18.5221 18.5221 18.2923 18.3379 77440
HAH 21-Dec-17 18.0199 18.244 18.0199 18.1544 101890
HAH 20-Dec-17 18.0647 18.1544 17.8854 18.0199 76330
HAH 19-Dec-17 18.1095 18.1992 17.9302 18.0647 70450
HAH 18-Dec-17 18.0647 18.1096 17.9302 18.0647 68870
HAH 17-Dec-17 17.751 18.0648 17.751 18.0199 74750
HAH 16-Dec-17 17.7958 17.9303 17.751 17.7958 29110
HAH 15-Dec-17 18.0199 18.0199 17.7958 17.7958 44200
HAH 14-Dec-17 18.1096 18.1096 17.9303 17.9751 68740
HAH 13-Dec-17 17.8406 18.3785 17.7061 18.1096 58720
HAH 12-Dec-17 17.6164 17.8854 17.6164 17.8406 64150
HAH 11-Dec-17 17.8406 17.8854 17.6165 17.7509 135820
HAH 10-Dec-17 17.9751 18.0647 17.7958 17.8406 87860
HAH 9-Dec-17 17.9751 18.0199 17.7958 18.0199 31950
HAH 8-Dec-17 18.1544 18.2889 17.9751 17.9751 90680
HAH 7-Dec-17 18.3337 18.3337 18.0647 18.1544 66870
HAH 6-Dec-17 18.513 18.513 18.2889 18.3337 59930
HAH 5-Dec-17 17.9302 18.4681 17.9302 18.4682 172310
HAH 4-Dec-17 18.1992 18.1992 17.6165 17.9302 258140
HAH 3-Dec-17 19.0061 19.0061 17.8855 18.1992 306800
HAH 2-Dec-17 19.0061 19.1854 18.8716 19.0061 82900
HAH 1-Dec-17 18.8716 19.1406 18.8716 19.0061 134100
HAH 30-Nov-17 19.2302 19.2302 18.8716 19.0509 206260
HAH 29-Nov-17 19.1854 19.275 19.1405 19.2302 149590
HAH 28-Nov-17 19.3199 19.3199 19.1854 19.2302 145980
HAH 27-Nov-17 19.275 19.4991 19.1405 19.1854 227110
HAH 26-Nov-17 19.7232 19.7232 19.275 19.275 231820
HAH 25-Nov-17 20.1267 20.3508 19.6336 19.6784 162840
HAH 24-Nov-17 19.7681 20.3508 19.7232 20.1267 524140
HAH 23-Nov-17 19.275 19.9474 19.275 19.6784 304830
HAH 22-Nov-17 19.4543 19.4543 19.275 19.275 107070
HAH 21-Nov-17 19.2751 19.5888 19.1406 19.4543 351110
HAH 20-Nov-17 19.3647 19.3647 19.1405 19.1854 169730
HAH 19-Nov-17 19.2302 19.544 19.2302 19.275 133670
HAH 18-Nov-17 19.1854 19.4095 19.1854 19.2302 175260
HAH 17-Nov-17 19.1405 19.2302 19.0508 19.1854 92070
HAH 16-Nov-17 19.1405 19.3647 19.0509 19.1405 221740
HAH 15-Nov-17 19.3198 19.4095 19.006 19.275 633080
HAH 14-Nov-17 19.006 19.5439 19.006 19.4543 386620
HAH 13-Nov-17 19.0957 19.275 18.8268 18.9612 207040
HAH 12-Nov-17 19.6784 19.6784 19.0509 19.0509 969690
HAH 11-Nov-17 19.6336 19.6336 18.8267 19.6336 1070860
HAH 10-Nov-17 19.6784 19.6784 19.1853 19.6336 239940
HAH 9-Nov-17 19.8577 20.037 19.4094 19.4543 248530
HAH 8-Nov-17 19.4991 19.9474 19.4991 19.8577 107660
HAH 7-Nov-17 19.7681 19.9474 19.275 19.6784 550720
HAH 6-Nov-17 20.0819 20.2164 19.9474 19.9474 61170
HAH 5-Nov-17 20.3956 20.3956 20.0819 20.0819 76110
HAH 4-Nov-17 20.6198 20.6647 20.3957 20.4853 37980
HAH 3-Nov-17 19.9922 20.575 19.9026 20.3957 140880
HAH 2-Nov-17 20.5302 20.7991 20.0371 20.0819 205340
HAH 1-Nov-17 21.6956 21.6956 20.7543 20.7543 203690
HAH 31-Oct-17 22.4128 23.3093 21.606 21.9646 250720
HAH 30-Oct-17 21.2025 22.368 21.2025 22.368 181650
HAH 29-Oct-17 20.9336 21.5612 20.8439 21.1577 102280
HAH 28-Oct-17 21.0232 21.2473 20.8887 20.9336 88380
HAH 27-Oct-17 21.0232 21.1128 20.7094 21.0232 69090
HAH 26-Oct-17 21.1128 21.1128 20.8439 20.8887 40610
HAH 25-Oct-17 21.1577 21.1577 20.8439 20.8887 50360
HAH 24-Oct-17 20.6198 21.1577 20.6198 21.1577 67820
HAH 23-Oct-17 20.6198 20.7094 20.5749 20.6198 44610
HAH 22-Oct-17 20.7094 20.7094 20.2163 20.6646 133570
HAH 21-Oct-17 20.7094 20.8439 20.5749 20.6646 47670
HAH 20-Oct-17 21.2922 21.2922 20.6646 20.6646 80290
HAH 19-Oct-17 20.8887 21.2921 20.8439 21.2922 56660
HAH 18-Oct-17 20.8887 21.068 20.8887 20.8887 91280
HAH 17-Oct-17 21.0681 21.2922 20.8888 21.0232 108130
HAH 16-Oct-17 21.6508 21.7405 21.2474 21.2922 56520
HAH 15-Oct-17 21.6508 21.9646 21.3818 21.6508 134090
HAH 14-Oct-17 21.068 21.7404 20.9784 21.6508 111860
HAH 13-Oct-17 21.068 21.2025 20.9335 21.0232 75240
HAH 12-Oct-17 21.3369 21.4266 20.9783 21.4266 17590
HAH 11-Oct-17 21.4715 21.4715 21.1129 21.4266 16310
HAH 10-Oct-17 21.0232 21.5163 21.0232 21.4715 29810
HAH 9-Oct-17 20.7094 21.2474 20.1715 20.9784 36140
HAH 8-Oct-17 20.9784 21.0681 20.7991 20.7991 28440
HAH 7-Oct-17 21.5162 21.5162 20.9783 20.9784 111900
HAH 6-Oct-17 21.6508 21.6956 21.2922 21.6059 59270
HAH 5-Oct-17 21.8301 21.8301 21.5163 21.6956 44350
HAH 4-Oct-17 22.0094 22.368 21.6508 21.8301 111720
HAH 3-Oct-17 21.9197 22.1887 21.5163 21.8301 114700
HAH 2-Oct-17 21.9646 22.6369 21.6956 22.1887 247670
HAH 1-Oct-17 20.6198 21.5163 20.4853 21.5163 177340
HAH 30-Sep-17 20.1716 20.7543 20.1716 20.6198 175380
HAH 29-Sep-17 20.1715 20.575 20.0819 20.3957 151220
HAH 28-Sep-17 19.3199 20.5302 19.3199 20.4405 221160
HAH 27-Sep-17 19.7232 19.768 19.1405 19.544 174910
HAH 26-Sep-17 19.9026 19.9026 19.8129 19.8577 62590
HAH 25-Sep-17 19.9922 19.9922 19.5888 19.9026 136470
HAH 24-Sep-17 19.9474 20.5301 19.9474 19.9922 198580
HAH 23-Sep-17 19.7233 19.9474 19.6336 19.9474 87290
HAH 22-Sep-17 19.7233 19.9026 19.4543 19.6336 175600
HAH 21-Sep-17 20.1267 20.1267 19.7233 19.7233 159550
HAH 20-Sep-17 20.3957 20.3957 19.8578 20.1267 147570
HAH 19-Sep-17 19.6337 20.3957 19.6337 20.3957 305980
HAH 18-Sep-17 19.3647 19.6336 19.2302 19.544 131490
HAH 17-Sep-17 19.4544 19.7233 19.275 19.275 141420
HAH 16-Sep-17 19.4095 19.4095 19.2302 19.3647 134450
HAH 15-Sep-17 19.4095 19.544 19.275 19.3647 82650
HAH 14-Sep-17 19.4095 19.544 19.3647 19.4095 102770
HAH 13-Sep-17 19.275 19.5888 19.2302 19.3647 132580
HAH 12-Sep-17 19.4095 19.4095 19.2302 19.275 181470
HAH 11-Sep-17 19.3647 19.5888 19.275 19.4095 119960
HAH 10-Sep-17 19.275 19.6336 18.7819 19.3647 535240
HAH 9-Sep-17 19.7233 19.7681 19.0509 19.1405 450880
HAH 8-Sep-17 20.1716 20.1716 19.6336 19.7233 358990
HAH 7-Sep-17 20.1715 20.1715 19.9026 20.0819 447930
HAH 6-Sep-17 20.4853 20.4853 19.6784 20.4853 617910
HAH 5-Sep-17 20.6198 20.7543 20.3508 20.4853 263870
HAH 4-Sep-17 19.2751 20.306 19.0509 20.306 1127600
HAH 3-Sep-17 19.7681 19.9474 19.0061 19.0061 489400
HAH 2-Sep-17 19.9474 20.5301 19.7233 20.3957 128510
HAH 1-Sep-17 21.1128 21.1128 19.9026 20.6198 536250
HAH 31-Aug-17 21.7404 21.7404 21.0232 21.3818 455260
HAH 30-Aug-17 20.9783 21.8749 20.6197 21.7404 331670
HAH 29-Aug-17 20.4405 21.0681 20.4405 21.068 3320
HAH 28-Aug-17 21.2922 21.2922 20.3508 20.4405 50370
HAH 27-Aug-17 21.9646 21.9646 20.6198 20.6198 20890
HAH 26-Aug-17 21.1577 22.1438 20.9784 21.4715 59090
HAH 25-Aug-17 21.4715 21.4715 21.0232 21.0232 10430
HAH 24-Aug-17 21.2921 21.5163 20.9784 20.9784 34750
HAH 23-Aug-17 22.2335 22.2335 21.5163 21.7404 41250
HAH 22-Aug-17 22.2783 22.3232 22.1439 22.2783 30040
HAH 21-Aug-17 22.4128 22.6369 22.099 22.368 25690
HAH 20-Aug-17 22.8611 22.8611 22.0991 22.4128 121250
HAH 19-Aug-17 23.3093 23.5334 22.6369 22.8611 66110
HAH 18-Aug-17 21.9646 23.3093 21.9646 23.3093 80840
HAH 17-Aug-17 21.8749 22.1887 21.6059 22.1887 54350
HAH 16-Aug-17 21.7852 21.9645 21.6956 21.8749 33780
HAH 15-Aug-17 21.5163 22.2783 21.5163 21.6059 120210
HAH 14-Aug-17 20.8887 21.7404 20.8887 21.7404 97570
HAH 13-Aug-17 20.7991 20.9784 20.6198 20.8887 28280
HAH 12-Aug-17 20.3957 21.0233 20.3957 20.7991 85810
HAH 11-Aug-17 20.8439 20.8439 20.3956 20.3957 5440
HAH 10-Aug-17 20.3957 20.844 20.3957 20.6646 80530
HAH 9-Aug-17 20.0819 20.6198 20.037 20.3957 47800
HAH 8-Aug-17 20.4404 20.4404 19.8129 19.9922 31500
HAH 7-Aug-17 19.3198 20.5301 19.275 20.5301 70960
HAH 6-Aug-17 20.1715 20.1715 19.4991 19.4991 32030
HAH 5-Aug-17 20.3956 20.3956 19.7232 20.1715 61560
HAH 4-Aug-17 21.5163 21.5611 20.1716 20.1715 92780
HAH 3-Aug-17 21.337 21.8749 21.1577 21.6508 96170
HAH 2-Aug-17 21.1577 21.3818 21.068 21.068 66430
HAH 1-Aug-17 21.2922 21.5163 21.0681 21.1577 50090
HAH 31-Jul-17 20.6198 21.5163 20.6198 21.2922 75300
HAH 30-Jul-17 19.9474 20.8888 19.9474 20.6198 122760
HAH 29-Jul-17 19.1854 19.7233 19.1854 19.7233 63360
HAH 28-Jul-17 19.1854 19.3647 18.8716 19.0957 28330
HAH 27-Jul-17 19.7233 19.7233 19.0957 19.0957 42620
HAH 26-Jul-17 18.8267 19.6336 18.8267 19.6336 69890
HAH 25-Jul-17 18.8268 18.9164 18.8268 18.9164 12970
HAH 24-Jul-17 19.0061 19.3199 18.8716 18.8716 64100
HAH 23-Jul-17 18.1544 18.8268 18.1544 18.8268 91360
HAH 22-Jul-17 18.1544 18.1992 18.0199 18.1544 27680
HAH 21-Jul-17 18.0199 18.1544 18.0199 18.1544 35860
HAH 20-Jul-17 18.1096 18.2441 18.1096 18.1096 17200
HAH 19-Jul-17 18.2888 18.2888 17.9302 18.1096 20910
HAH 18-Jul-17 18.1096 18.1096 17.9303 17.9302 31010
HAH 17-Jul-17 18.2888 18.2888 18.0647 18.1544 21490
HAH 16-Jul-17 18.3337 18.8267 17.9302 18.3785 79090
HAH 15-Jul-17 17.5716 18.1095 17.5268 17.7061 16060
HAH 14-Jul-17 18.1095 18.4233 17.5268 17.5268 139370
HAH 13-Jul-17 17.1234 17.9303 17.1234 17.9302 72770
HAH 12-Jul-17 16.9889 17.2131 16.9889 17.0786 35970
HAH 11-Jul-17 16.6303 17.0338 16.5855 16.7648 13140
HAH 10-Jul-17 17.3919 17.3919 16.6748 17.2579 920
HAH 9-Jul-17 16.5091 16.7644 16.424 16.7644 37010
HAH 8-Jul-17 16.9772 16.9772 16.5092 16.5091 10570
HAH 7-Jul-17 16.6367 16.7218 16.6367 16.6368 5900
HAH 6-Jul-17 16.807 16.807 16.6368 16.7218 10500
HAH 5-Jul-17 16.9346 16.9346 16.6793 16.9346 7590
HAH 4-Jul-17 16.5517 16.8069 16.5091 16.7644 11420
HAH 3-Jul-17 16.5516 16.5942 16.1687 16.5942 2340
HAH 2-Jul-17 16.3389 16.3389 16.3389 16.3389 1450
HAH 1-Jul-17 16.3814 16.3814 15.956 16.1687 1580
HAH 30-Jun-17 16.1262 16.1687 15.9985 15.9985 8420
HAH 29-Jun-17 16.3815 16.3815 16.1688 16.1687 29300
HAH 28-Jun-17 16.5942 16.7644 16.4666 16.5517 5590
HAH 27-Jun-17 16.3815 16.5942 16.1688 16.5517 29660
HAH 26-Jun-17 16.0836 16.3814 16.0836 16.3815 4530
HAH 25-Jun-17 15.9985 15.9985 15.9985 15.9985 2720
HAH 24-Jun-17 16.1262 16.1687 15.9986 15.9985 20690
HAH 23-Jun-17 16.1688 16.3389 16.1262 16.1262 29850
HAH 22-Jun-17 16.2964 16.424 16.1688 16.2964 18010
HAH 21-Jun-17 16.7644 16.7644 16.1687 16.2964 29800
HAH 20-Jun-17 16.2113 16.424 16.2113 16.424 24860
HAH 19-Jun-17 16.424 16.424 16.2113 16.3389 10090
HAH 18-Jun-17 15.9559 16.3814 15.9134 16.3815 14040
HAH 17-Jun-17 15.8283 16.1261 15.7432 15.9134 31320
HAH 16-Jun-17 16.5091 16.5091 15.6156 15.7432 57830
HAH 15-Jun-17 16.807 17.0197 16.5517 16.7644 78910
HAH 14-Jun-17 16.2112 17.1899 16.2112 17.1899 66320
HAH 13-Jun-17 16.1688 16.2113 16.1688 16.1687 18290
HAH 12-Jun-17 16.2112 16.2112 16.1262 16.2113 15050
HAH 11-Jun-17 16.1687 16.2963 16.0836 16.1687 77970
HAH 10-Jun-17 16.0836 16.1687 16.0836 16.1687 20440
HAH 9-Jun-17 16.2964 16.424 16.0837 16.2538 29890
HAH 8-Jun-17 16.1688 16.5091 16.0837 16.2964 48210
HAH 7-Jun-17 16.2964 16.3815 16.2539 16.2964 18400
HAH 6-Jun-17 16.1687 16.2964 16.1687 16.2964 14380
HAH 5-Jun-17 16.0836 16.1687 15.9985 16.1262 9390
HAH 4-Jun-17 16.1687 16.1687 16.0411 16.1687 23200
HAH 3-Jun-17 16.1687 16.2113 15.956 16.1687 12760
HAH 2-Jun-17 16.1262 16.1687 16.1262 16.1262 1200
HAH 1-Jun-17 15.8284 16.1262 15.8284 16.0411 32780
HAH 31-May-17 16.0411 16.0411 15.8709 15.8709 19770
HAH 30-May-17 16.0836 16.0836 15.956 15.956 6000
HAH 29-May-17 16.1261 16.1687 16.0836 16.0836 38600
HAH 28-May-17 16.1687 16.2112 16.0836 16.0836 22180
HAH 27-May-17 16.3815 16.4666 16.1262 16.1687 20030
HAH 26-May-17 15.956 16.5942 15.956 16.3815 26920
HAH 25-May-17 15.8709 15.8709 15.7432 15.8709 9560
HAH 24-May-17 15.7432 15.9559 15.7432 15.9134 2780
HAH 23-May-17 15.7858 15.9559 15.7432 15.7432 13480
HAH 22-May-17 16.1687 16.1687 15.7432 15.8283 20500
HAH 21-May-17 15.8709 15.9134 15.4879 15.5305 22210
HAH 20-May-17 15.9134 15.9134 15.9134 15.9134 70
HAH 19-May-17 15.9134 15.9134 15.9134 15.9134 5100
HAH 18-May-17 15.9134 15.9134 15.7432 15.9134 5010
HAH 17-May-17 15.7432 15.9985 15.7432 15.9985 2090
HAH 16-May-17 15.7433 15.7433 15.7433 15.7432 640
HAH 15-May-17 15.9134 15.9134 15.7007 15.7858 5600
HAH 14-May-17 15.956 15.956 15.6582 15.9134 24050
HAH 13-May-17 16.2538 16.2963 15.956 16.1262 20430
HAH 12-May-17 15.7858 16.1687 15.7858 16.1687 21350
HAH 11-May-17 16.1687 16.1687 15.9134 16.1262 29550
HAH 10-May-17 16.3815 16.3815 16.0837 16.3389 9600
HAH 9-May-17 16.2539 16.3815 16.1688 16.3815 6120
HAH 8-May-17 16.2113 16.3815 15.956 16.3815 7230
HAH 7-May-17 16.3815 16.4666 16.1687 16.3815 23280
HAH 6-May-17 16.2113 16.5516 16.2113 16.5091 10640
HAH 5-May-17 16.424 16.5942 16.2964 16.3389 18540
HAH 4-May-17 17.0197 17.0197 16.4241 16.424 18730
HAH 3-May-17 17.0197 17.0197 16.5942 16.6368 28510
HAH 2-May-17 17.4452 17.8281 16.9346 17.2324 57500
HAH 1-May-17 16.1687 17.1048 15.9985 17.1048 84160
HAH 30-Apr-17 15.7432 15.9985 15.7432 15.9985 55720
HAH 29-Apr-17 15.7433 15.7858 15.7433 15.7432 20070
HAH 28-Apr-17 15.4879 15.8708 15.4879 15.7858 43000
HAH 27-Apr-17 15.3603 15.7432 15.3603 15.4879 28920
HAH 26-Apr-17 15.7858 15.8709 15.6582 15.7432 17250
HAH 25-Apr-17 15.7432 15.9134 15.7432 15.8709 47930
HAH 24-Apr-17 15.956 15.956 15.7007 15.8283 44050
HAH 23-Apr-17 15.0624 15.8708 15.0624 15.5305 99870
HAH 22-Apr-17 15.0624 15.2326 15.0624 15.0624 52510
HAH 21-Apr-17 14.8497 15.0624 14.8497 15.0199 19710
HAH 20-Apr-17 15.1049 15.1049 14.8922 14.9773 45440
HAH 19-Apr-17 15.105 15.105 14.5093 14.9773 30550
HAH 18-Apr-17 14.8496 15.2326 14.4667 14.5944 22510
HAH 17-Apr-17 14.5519 14.8497 14.5519 14.6369 11630
HAH 16-Apr-17 14.8922 14.8922 14.6795 14.6795 8200
HAH 15-Apr-17 14.5093 15.2326 14.4668 14.9773 17510
HAH 14-Apr-17 14.8922 15.0624 14.5093 14.6795 34010
HAH 13-Apr-17 15.105 15.1901 14.8923 14.8922 15530
HAH 12-Apr-17 15.105 15.1901 15.105 15.105 12320
HAH 11-Apr-17 14.9348 15.1901 14.8923 15.1901 22910
HAH 10-Apr-17 14.9348 15.3177 14.8922 15.105 16410
HAH 9-Apr-17 15.4877 15.4877 14.8921 15.2326 13300
HAH 8-Apr-17 15.0588 15.2656 14.8933 14.9346 17040
HAH 7-Apr-17 14.0659 14.8519 14.0659 14.8519 35580
HAH 6-Apr-17 13.859 13.9004 13.7349 13.9004 20560
HAH 5-Apr-17 14.0659 14.0659 13.7763 13.859 20360
HAH 4-Apr-17 14.2727 14.2727 14.0658 14.0659 2710
HAH 3-Apr-17 13.9004 14.3141 13.9004 14.2727 4370
HAH 2-Apr-17 14.6864 14.6864 13.6935 14.6864 120
HAH 1-Apr-17 14.6864 14.6864 14.6864 14.6864 500
HAH 31-Mar-17 14.6451 14.6451 14.6451 14.645 10
HAH 30-Mar-17 14.4796 14.4796 14.0659 14.0659 16940
HAH 29-Mar-17 14.3555 14.4796 14.3141 14.4796 7100
HAH 28-Mar-17 14.8519 14.8933 14.2727 14.4796 8840
HAH 27-Mar-17 14.8932 14.8932 14.8932 14.8933 1510
HAH 26-Mar-17 15.0587 15.1001 14.6864 15.0587 17710
HAH 25-Mar-17 14.6864 15.307 14.4795 15.1001 30720
HAH 24-Mar-17 14.4795 14.6864 14.2727 14.6864 4020
HAH 23-Mar-17 14.4796 14.6864 13.859 14.6864 9300
HAH 22-Mar-17 14.0658 15.2242 13.859 13.859 27600
HAH 21-Mar-17 14.8105 14.8105 14.2727 14.2727 14830
HAH 20-Mar-17 15.5138 15.5138 14.0659 14.2727 8390
HAH 19-Mar-17 14.5623 14.5623 14.5623 14.5623 200
HAH 18-Mar-17 14.7692 14.8106 14.6451 14.645 5510
HAH 17-Mar-17 13.9004 14.8933 13.859 14.8933 1690
HAH 16-Mar-17 14.0659 14.19 14.0659 14.19 29320
HAH 15-Mar-17 14.0245 14.2314 14.0245 14.19 13610
HAH 14-Mar-17 14.0659 14.0659 13.9418 14.0659 4040
HAH 13-Mar-17 14.0245 14.0659 13.9418 14.0245 5270
HAH 12-Mar-17 14.4796 14.4796 14.0659 14.0659 1050
HAH 11-Mar-17 13.6936 14.4796 13.6936 14.3555 7360
HAH 10-Mar-17 14.0659 14.0659 13.6522 14.0659 43080
HAH 9-Mar-17 14.6036 14.6036 14.0658 14.0659 16090
HAH 8-Mar-17 14.4796 14.8106 14.4796 14.8105 6190
HAH 7-Mar-17 14.8105 14.8519 14.4795 14.4796 6550
HAH 6-Mar-17 13.859 14.8105 13.859 14.8105 57030
HAH 5-Mar-17 14.0659 14.1073 13.859 13.859 18890
HAH 4-Mar-17 14.3968 14.3968 14.0658 14.0659 8350
HAH 3-Mar-17 14.3968 14.5209 14.3968 14.5209 5670
HAH 2-Mar-17 15.307 15.307 14.3969 14.3968 11730
HAH 1-Mar-17 14.8933 15.307 14.3141 15.307 14970
HAH 28-Feb-17 15.307 15.4311 15.307 15.307 340
HAH 27-Feb-17 14.5209 15.3069 14.5209 15.307 40090
HAH 26-Feb-17 14.8106 14.9761 14.8106 14.8105 50240
HAH 25-Feb-17 15.9689 16.2585 15.8861 15.8862 39280
HAH 24-Feb-17 18.2856 18.2856 17.0445 17.0445 19490
HAH 23-Feb-17 18.2856 19.8577 18.2856 18.2856 179720
HAH 22-Feb-17 19.8577 19.8577 19.4853 19.6508 123290
<Open> <High> <Low> <Close> <VolumeDe<VolumeFB> <VolumeFS>

29 30 28.45 28.6 0 73800 10500

28 28.8 27.9 28.8 0 44400 18100

27.9 28 27.4 28 0 8100 16100

27.9 28.5 27.5 27.9 0 7100 41500
27.5 28.5 26.5 27.9 0 7100 41500

27.85 27.85 27.3 27.3 0 5300 40400

27.7 28.3 27.5 27.6 0 38700 10200
27.1 28.25 27.1 28 0 34500 30800
27.55 28.9 27.5 27.8 0 44600 16500
25.7 27.55 25.2 27.55 0 74000 27500
25.75 26.15 25.3 25.75 0 36100 4000
26.9 26.9 26.2 26.2 0 36100 4000
26.3 27.2 26 26.9 0 92000 13400
25.5 26.35 25.3 26.25 0 47200 48700
26.1 26.95 25.9 26 320000 18800 10400
24.55 25.55 24.3 25.55 0 57200 14300
23.05 23.9 22.85 23.9 0 17600 2200
23.55 23.6 23 23.05 0 10200 20000
23.05 23.65 22.7 23.55 0 68400 146300
23.8 24.1 23.05 23.05 0 7900 42400
23.8 24.55 23.6 23.75 0 24600 8200
23.5 23.8 22.55 23.75 0 140900 27200
23.6 24 22.9 23.1 0 1500 67100
24.3 24.6 24 24 0 0 27300
24.5 24.6 24 24.5 0 0 48500
25.5 25.6 24.4 24.5 0 24800 15100
24.25 25.65 24 25.45 0 451700 139500
24.5 24.55 24.1 24.35 0 7400 38400
24.75 24.9 24.3 24.55 0 22100 96900
23.6 24.85 23.6 24.75 0 34200 14600
24.3 24.3 23.5 23.8 0 5200 6700
24.7 24.8 24.3 24.3 0 600 34200

24.9 25.1 24.3 24.65 0 16600 33700

24.7 24.8 24.4 24.7 0 20500 151900
25 25 24.45 24.9 0 10900 13400
 24.8 25.35 24.6 25 0 600 104700
24.5 25.2 24.35 24.75 0 31000 128800
22.8 24.1 22.1 24.1 0 91600 300
23.9 24.1 23 23.2 0 29400 4200
24.5 24.9 23.4 23.8 0 3800 60200
25.3 25.6 24.5 25 0 54100 29000
25.25 26.15 25 25.25 0 24200 17700
26 26.3 25.5 26.15 400000 10500 55000
26.5 26.75 25.7 26.25 0 24000 17500
25.4 26.4 25.35 26.2 0 71100 90900
24.7 25.7 24.2 25.1 0 26900 77800
24.8 24.95 24.5 24.6 0 6900 4100
25.2 25.5 24.7 24.9 0 47800 121700
25 25.2 24.5 24.9 0 93400 7700
24.4 24.9 23.85 24.2 0 49000 15400
25 25.05 24.4 24.55 0 44800 17600

25.6 25.9 25 25.35 0 149200 115800

24.4 25.5 23.8 25.3 20000 126000 116500
25.6 26.8 24.5 24.8 0 16200 93500
23.95 25.6 23.6 25.6 20000 105300 10800
22.5 24 21.8 23.95 0 153600 14700
23.1 23.1 22.25 22.5 0 14200 27900
20.45 21.7 20.4 21.7 0 16600 26500
19.1 20.3 18.75 20.3 0 572500 5200
19.6 19.8 18.8 19 0 14700 41600
19.8 19.8 19.4 19.6 0 8300 61400
19 19.9 19 19.5 0 7500 53700
18.8 18.95 18 18.8 0 9600 44900
18.65 18.8 18.3 18.45 0 16000 10500
17.9 18.7 17.75 18.65 0 16000 10500
16.8 17.75 16.7 17.55 0 21600 52800
17.8 17.8 16.75 16.9 0 21600 52800
17.55 17.85 17.35 17.8 100000 800 46700
18 18 17.2 17.25 0 4500 129000
16.3 17.2 16.25 17.2 0 40400 396200
16.05 16.25 15.6 16.1 0 44000 344700
16 16.55 15.7 16 0 44000 344700
14.4 15.95 14.4 15.5 0 84400 7400
15.5 15.5 15.45 15.45 0 55900 1500
17.4 17.75 16.5 16.6 0 24800 41100
18.45 18.45 17.3 17.7 0 10900 39900
18.45 18.9 18 18.45 0 37900 106300
18.5 18.8 18.3 18.45 0 44800 700
18.3 19 17.8 18.5 0 54600 39100
 18.6 18.7 17.55 18.5 0 54600 39100
20.25 20.25 18.85 18.85 0 4800 26300
20.8 20.85 20 20.25 0 9100 49900
20.7 21.2 20.55 20.65 0 38100 15700
20.8 20.8 20.1 20.5 0 500 21200
20.3 21.2 20.15 20.4 0 44900 108700
19.6 20.2 19.15 20.15 0 19500 248300
19.6 20.05 19 19.6 0 19500 248300
19.9 19.9 18.9 19.5 0 46600 20900
18.3 19.4 18.15 19.4 0 33300 5700
18.4 18.5 18.1 18.15 0 7900 26200
18.6 18.8 18.25 18.45 0 31800 14900
18 18.8 17.9 18.55 0 64300 1500
17.9 18 17.6 17.9 0 20120 650
17.75 18.1 17.6 17.75 0 49550 0
17.75 18 17.5 17.75 0 37860 113050
18.1 18.2 17.4 17.9 0 37860 113050
17.85 17.95 17.3 17.85 0 17750 49040
18.25 18.35 17 17.5 0 17750 49040
18.3 18.95 18.15 18.25 0 16580 17450
18.3 18.85 18.2 18.3 0 20380 26900
18.8 19 18.15 18.85 0 20380 26900
18.3 18.9 17.8 18.8 0 16110 233070
18 18.7 17.95 18.15 0 59910 19530
17.2 18.25 17.2 18.25 0 59910 19530
17.1 17.2 16.9 17.1 0 1030 3460
17.3 17.4 16.95 17.1 0 43680 5560
16.9 17.2 16.6 17.2 0 56400 33170
17.65 17.65 16.8 16.9 0 39920 40880
17.8 17.9 17.2 17.45 0 164230 20010
17 17.65 16.75 17.6 0 164230 20010
17 17.25 16.65 17 0 214530 15370
16.6 17.6 16.35 17 0 54530 233590
16.8 17 16.5 16.6 0 238770 539810
16.6 17.3 16.4 16.9 0 46460 667640
16.6 16.6 15.45 16.6 0 40590 478680
15 15.8 15 15.75 0 40590 478680
14.25 14.95 14.25 14.9 0 6970 101580
13.95 14.25 13.9 14.2 0 12090 138550
14.2 14.25 13.95 14 0 8830 25890
14.1 14.3 13.95 14.15 0 4300 1500
14.35 14.35 14.05 14.2 0 4300 1500
14.55 14.55 14.15 14.35 0 0 14950
14.25 15.05 14.25 14.5 0 11250 312380
14.3 14.3 14.15 14.25 0 3220 306000
13.95 14.35 13.9 14.3 0 3220 306000
13.7 14.1 13.6 13.95 0 0 75380
13.7 13.7 13.5 13.65 147000 7000 42110
12.9 13.7 12.85 13.7 0 90 141020
13.1 13.15 12.95 12.95 0 0 18980
13.2 13.25 13.1 13.1 0 1810 27540
12.6 13.15 12.55 13.1 0 2140 109650
12.75 12.75 12.5 12.65 0 1000 8780
12.85 12.9 12.7 12.75 0 950 16600
12.7 12.85 12.7 12.85 0 1230 44950
12.45 12.75 12.45 12.75 0 4770 73750
12.5 12.5 12.45 12.5 0 190 10000
12.55 12.65 12.4 12.5 0 0 39650
12.45 12.7 12.4 12.55 0 2240 5490
13.1 13.15 12.6 12.65 0 0 23150
13.25 13.3 13.1 13.1 0 0 0
13.35 13.4 13.2 13.25 0 4660 21360
13.45 13.55 13.3 13.35 0 7000 0
13.3 13.7 13.3 13.6 0 1000 26130
13.75 13.75 13.5 13.5 0 2910 16620
13.4 13.8 13.3 13.75 0 9680 18060
13.4 13.55 13 13.4 0 9680 18060
13.35 13.45 13.3 13.4 0 2510 0
13.55 13.55 13.3 13.35 0 0 7240
13.6 13.75 13.4 13.45 0 1000 140
13.5 13.7 13.3 13.65 0 12570 11500
13.9 14 13.35 13.5 0 12570 11500
14.1 14.1 13.8 13.8 0 7260 0
14 14.1 13.75 13.9 0 4590 0
14.1 14.3 14 14 0 3330 0
14.35 14.4 14.1 14.3 160000 12380 2440
14.25 14.4 14.05 14.3 26000 5270 500
13.7 14.25 13.5 14.15 0 12760 500
13.25 14 13.25 13.7 0 12760 500
13.05 13.25 12.9 13.25 0 8400 0
13.2 13.4 12.95 13.05 0 10740 500
13.2 13.25 12.95 13.1 0 5330 0
13.1 13.2 12.8 13.1 0 0 530
13.35 13.35 13.1 13.1 0 0 30000
13.2 13.3 13 13.3 0 0 1000
13.2 13.25 12.95 13.2 0 6000 0
13.35 13.45 13 13.05 0 500 40
13.1 13.5 12.9 13.35 0 0 1000
13.1 13.1 12.85 13.1 0 0 0
12.95 13.15 12.85 13.15 0 18000 53420
13.25 13.25 12.9 12.9 0 3430 27410
12.35 13.15 12.3 13.15 0 11330 7750
12.4 12.45 12.3 12.3 0 3240 890
12.5 12.55 12.35 12.4 0 0 0
12.2 12.6 12.15 12.4 0 500 0
11.95 12.3 11.8 12.2 0 500 0
12.3 12.3 11.9 11.9 0 0 0
11.9 12.25 11.85 12.15 0 0 0
12.3 12.3 11.9 11.95 0 6530 0
12.5 12.5 12.15 12.3 0 1220 0
12.5 12.6 12.2 12.5 0 19610 0
12.6 13.05 12.45 12.45 0 0 200
12.7 12.7 12.5 12.6 0 0 15000
12.3 12.6 12.25 12.55 0 0 0
12.6 12.9 12.45 12.5 0 0 7620
12.35 12.9 12.15 12.55 0 0 26800
11.6 12.4 11.6 12.2 5929270 0 2270
11.65 11.85 11.5 11.6 167820 0 4260
11.3 11.9 11.3 11.65 0 7600 5540
11.5 11.5 11.3 11.4 0 0 0
11.5 11.5 11 11.5 0 5000 0
11.6 11.6 11.25 11.5 0 0 500
11.15 11.6 11.1 11.6 0 0 0
11.2 11.2 11.05 11.15 0 9100 0
11.15 11.25 10.9 11.2 0 0 0
10.85 11.3 10.85 11.15 0 1700 0
10.6 10.9 10.5 10.8 0 0 0
10.45 10.6 10.4 10.5 0 0 0
10.3 10.65 10.3 10.6 0 0 0
10.3 10.4 10.2 10.35 0 0 0
10 10.4 9.9 10.15 0 400 0
9.7 10.2 9.7 10 0 0 0
9.85 10.2 9.85 10.1 0 0 0
9.8 9.9 9.58 9.85 0 0 0
9.65 10.45 9.65 10.3 0 100 0
10.1 10.4 9.96 9.96 0 60 0
11.3 11.3 10.6 10.7 0 0 30000
11 11.35 11 11.3 0 0 30000
10.4 11.05 10.4 10.95 0 0 80
10.2 10.4 10.2 10.35 0 20 0
10.25 10.25 10.1 10.2 0 20 0
10.1 10.25 10.05 10.25 0 3000 0
10.2 10.25 10.1 10.1 0 2000 0
10.3 10.3 10.2 10.2 0 2000 0
10.1 10.3 10 10.3 0 0 0
 10.1 10.25 10 10.05 0 0 0
10.2 10.2 10.05 10.1 0 10 0
10.3 10.3 10.15 10.2 0 0 64400
10.35 10.35 10 10.2 0 0 0
10.4 10.45 10.3 10.35 0 0 0
10.5 10.5 10.2 10.4 0 0 0
10.1 10.5 10.05 10.5 0 0 0
10.2 10.2 10.1 10.1 0 0 0
10.65 10.65 10 10.2 52000 0 20
9.96 10.3 9.96 10.05 0 0 0
10.6 10.65 9.9 10 0 0 0
11.8 11.8 11.5 11.55 0 0 0
11.75 11.85 11.55 11.8 0 0 0
11.65 11.8 11.6 11.7 0 2670 520
11.8 11.85 11.6 11.65 0 0 25020
11.85 11.85 11.65 11.65 0 5000 20
11.4 11.7 11.4 11.7 0 0 0
11.25 11.4 11.2 11.4 0 0 0
11.25 11.4 10.95 11.2 0 10 50
11.15 11.3 11 11.25 0 10 50
11.15 11.15 10.8 10.9 0 0 0
10.8 11.15 10.8 11.15 0 5000 0
12 12 11 11.15 0 5100 0
11.8 12 11.8 11.8 0 0 40
12.2 12.2 11.9 11.9 175000 0 0
12.1 12.35 11.9 12.1 0 0 0
11.8 11.8 11.65 11.8 0 0 0
11.7 11.8 11.6 11.65 0 0 0
11.85 11.9 11.7 11.8 0 1000 0
11.8 11.85 11.6 11.85 0 0 0
11.95 11.95 11.7 11.8 0 0 0
11.9 12 11.6 11.95 0 0 0
11.55 12 11.55 11.9 0 0 40
11.4 11.6 11.35 11.35 0 1000 50
10.95 11.6 10.95 11.4 0 0 400
10.9 11 10.7 10.95 0 0 0
10.95 10.95 10.7 10.9 0 0 0
11 11.1 10.9 10.95 0 0 0
11 11 10.8 10.95 0 100 0
11.1 11.2 10.8 11 0 20 20
11.05 11.15 10.95 11.1 0 0 100
11.1 11.2 11 11.05 0 10500 50
11 11.3 11 11.1 0 0 100
10.85 11.3 10.85 11.25 183030 4930 3200
10.85 10.95 10.75 10.85 0 20 100
10.85 11 10.7 10.85 0 20 100
10.7 10.9 10.55 10.8 0 13900 1100
10.7 10.7 10.5 10.7 0 0 0
10.4 10.65 10.35 10.5 0 12800 0
10.5 10.65 10.35 10.4 0 10970 200
10.6 10.8 10.5 10.6 0 10970 200
10.7 11 10.5 10.7 0 10 100
10.65 10.65 10.3 10.5 0 12600 0
10.6 10.65 10.4 10.5 0 11100 10
10.5 10.6 10.4 10.5 0 0 0
10.3 10.7 10.3 10.6 0 0 100
10 10.35 9.98 10.35 0 13250 0
10.4 10.4 9.97 9.98 0 13250 0
10.4 10.55 10.15 10.45 0 12090 0
10.2 10.4 10.2 10.4 0 40 0
10 10.3 10 10.2 0 8850 0
9.92 10.2 9.92 10.15 0 60 0
9.95 9.97 9.91 9.92 0 0 2000
10 10 9.8 9.95 0 1700 2000
9.65 10 9.61 9.95 0 0 13350
9.8 9.8 9.52 9.6 0 15000 2000
9.7 9.7 9.49 9.64 0 15000 2000
10.15 10.15 9.66 9.79 0 730 3000
9.44 9.9 9.44 9.85 0 730 3000
8.8 9.44 8.8 9.44 0 35080 0
8.51 8.9 8.51 8.9 0 0 113630
8.4 8.8 8.4 8.45 0 3670 2000
8.6 8.6 8.3 8.4 0 13960 2000
9 9 8.6 8.7 0 13310 2000
9.09 9.09 8.8 8.8 0 15900 2000
9.1 9.1 8.75 9.09 435000 2000 2000
7.93 8.8 7.93 8.7 0 14200 2000
8.86 8.93 8.24 8.25 0 13200 41500
9.2 9.2 8.8 8.86 0 13200 46410
9.19 9.19 8.8 8.86 0 0 2000
9.01 9.3 9.01 9.19 0 0 2000
9 9.1 8.8 9.1 0 0 2000
9 9.3 9 9 0 0 2000
9.5 9.5 8.84 9.2 0 23200 2150
10 10 9.5 9.5 0 39040 2000
10.15 10.3 9.97 10.05 0 16800 18040
9.9 10.25 9.81 10.15 0 16800 18040
10.45 10.45 9.91 10 0 44000 2000
10.6 10.6 10.5 10.5 0 44000 9770
10.5 10.7 10.5 10.6 0 730 2000
 10.4 10.65 10.4 10.5 0 11680 136650
10.7 10.75 10.4 10.4 0 26420 2000
10.6 10.8 10.4 10.7 0 26420 2000
10.45 10.7 10.25 10.7 0 57510 174000
10.75 10.95 10.45 10.45 0 25570 0
10.75 11.1 10.6 10.7 0 25570 0
10.7 11 10.5 11 0 41720 0
11.2 11.2 10.7 10.8 0 41720 0
11.3 11.45 11.2 11.3 0 34060 0
11.35 11.4 11.25 11.35 0 25930 1500
11.3 11.35 11.1 11.3 0 4000 1700
11 11.4 11 11.25 0 4000 1700
10.9 11.05 10.8 11 0 4020 6940
10.8 10.95 10.8 10.85 0 4940 0
10.8 10.9 10.7 10.8 0 17320 1000
10.5 10.8 10.5 10.8 0 7230 400
10.6 10.7 10.45 10.5 0 5790 2350
10.35 10.65 10.3 10.5 0 5790 2350
10.3 10.5 10 10.45 0 0 650
10.3 10.3 9.9 10.3 0 37540 92480
10.3 10.3 9.87 10.3 0 66950 78830
10.3 10.8 9.8 10.3 0 56010 88000
10.8 10.8 10.15 10.3 0 63000 770
11.25 11.25 10.55 10.9 0 42100 0
11.35 11.45 11.1 11.3 520000 43800 68940
11.35 11.6 11.35 11.5 0 46800 0
11.55 11.6 11.35 11.45 0 0 0
11.4 11.5 11.3 11.5 410840 43800 0
11.4 11.45 11.35 11.45 0 38300 0
11.35 11.55 11.3 11.35 0 28270 0
11.35 11.4 11.25 11.35 0 36240 0
11.5 11.5 11.3 11.35 0 52000 12000
11.55 11.55 11.2 11.3 0 0 0
11.3 11.4 11.3 11.3 0 52000 0
11.3 11.4 11.25 11.3 0 100 0
11 11.25 11 11.25 0 101000 0
11.45 11.5 11 11.05 138000 81000 168650
11.5 11.7 11.45 11.45 0 0 0
12 12 11.45 11.5 0 49500 79260
11.9 11.95 11.85 11.9 0 0 0
11.8 11.95 11.8 11.85 0 27650 20
11.7 11.95 11.7 11.8 0 49500 0
11.7 11.7 11.6 11.7 0 2800 0
11.6 11.7 11.6 11.7 0 10680 500
11.45 11.7 11.45 11.6 0 0 1800
11.75 11.75 11.45 11.45 0 49500 0
11.8 11.95 11.65 11.85 0 24900 0
11.95 12 11.7 11.95 0 24900 0
12.15 12.2 11.65 12 0 56000 0
12.1 12.15 11.9 12.15 0 51950 0
12.2 12.2 12 12.15 0 52000 0
12.1 12.35 12.1 12.2 0 50980 0
12.15 12.3 12.05 12.1 0 45830 0
12.15 12.3 12.1 12.15 0 40140 0
12.25 12.25 12.1 12.15 0 14710 0
12.35 12.35 12 12.1 0 4600 0
12.1 12.35 11.95 12.2 0 154870 0
12 12.15 12 12 0 27510 0
12.45 12.45 11.9 12 125000 4000 0
12.2 13 11.85 12.3 0 51000 0
12.4 12.5 11.9 12.2 0 3000 58500
12.6 12.6 12.35 12.4 140000 49500 50
12.5 12.65 12.35 12.6 0 20900 740
12.55 12.6 12.5 12.5 0 15830 0
12.65 12.65 12.55 12.55 0 16650 3190
12.8 12.8 12.5 12.6 50000 0 740
12.45 13 12.2 13 0 3000 0
12.55 12.8 12.4 12.4 0 46180 0
12.4 12.8 12.4 12.8 0 9860 0
12.5 12.5 12.3 12.5 0 44850 1330
12.5 12.65 12.4 12.5 0 44850 1330
12.65 12.8 12.5 12.5 0 16120 3820
12.75 12.75 12.65 12.65 0 3000 0
12.8 12.9 12.65 12.75 0 3000 0
12.9 12.9 12.6 12.6 0 3000 0
12.4 12.8 12.25 12.7 0 8410 0
12.7 12.75 12.4 12.45 0 3000 4010
12.95 12.95 12.7 12.75 0 0 0
13 13 12.7 12.9 0 0 0
13.3 13.35 12.9 12.9 0 790 0
13 13.1 12.9 13.1 0 5040 0
13.2 13.3 12.95 13 148000 12000 0
13.4 13.5 13.05 13.2 0 0 0
13.7 13.8 13 13.4 40000 23000 7000
14.1 14.15 13.8 13.8 0 12630 330
14.35 14.5 14.2 14.3 0 0 750
14.2 14.35 14.15 14.3 0 26900 0
14.15 14.2 14.1 14.2 200000 0 0
14.2 14.4 14.1 14.15 0 0 10300
13.95 14.3 13.95 14.3 0 0 680
14.05 14.45 14 14.05 190000 41420 0
14 14.4 14 14.05 0 10460 0
14.2 14.2 13.95 14.05 0 0 0
14.1 14.4 14 14.1 0 10 0
14.5 14.5 14.35 14.35 0 0 0
14.5 14.55 14.3 14.4 0 58160 0
14.15 14.65 14.15 14.5 0 58160 0
14.1 14.2 14 14.15 0 0 0
13.95 14.1 13.9 14.1 0 0 0
14.1 14.2 13.95 13.95 0 0 750
14 14.1 13.85 14.1 0 1000 0
14.25 14.25 13.9 13.95 0 1000 71240
14.4 14.4 14.25 14.25 0 1000 0
13.85 14.4 13.85 14.4 0 0 0
14.2 14.2 13.95 14 0 2500 23320
14.9 14.9 14.2 14.2 0 2500 23320
14 14.9 13.95 14.9 100000 0 50720
13.9 14.25 13.8 14.25 0 1390 105780
14.4 14.4 13.9 14 290000 0 50000
14.75 14.75 14.4 14.4 0 630 0
14.7 14.75 14.55 14.55 0 0 0
14.75 14.95 14.7 14.7 0 38040 0
14.95 14.95 14.6 14.75 0 0 0
15 15 14.7 14.7 0 1000 0
14.65 15.2 14.65 15 0 500 0
15 15 14.6 14.65 0 0 0
14.8 15 14.5 15 0 1130 0
15.15 15.25 14.7 14.8 0 0 700
14.6 15.2 14.55 15.1 0 0 0
14.25 14.6 14.25 14.55 52600 110 0
15.05 15.4 14.2 14.35 0 0 0
15.45 15.65 15.05 15.2 0 0 0
15.1 15.6 15.1 15.45 0 0 0
15.9 15.9 15.25 15.25 0 0 10
15.5 15.7 15.2 15.7 162630 189960 298330
15.95 16.4 15.3 15.7 0 0 296510
15 15.95 15 15.9 800000 98600 6000
14.8 15.05 14.6 15 0 0 0
15.3 15.5 14.9 14.9 0 0 0
15.3 15.5 14.95 15.3 0 0 0
15.35 15.75 15.3 15.3 0 30 0
15.3 15.45 15.15 15.4 120000 0 2700
15.5 15.5 15.25 15.3 0 0 0
15.2 15.35 15.05 15.35 151650 1000 0
15.05 15.55 15.05 15.1 600000 60 0
 15.1 15.15 14.8 14.9 0 0 0
15 15.3 14.65 15.1 0 0 0
14.5 15.05 14.15 15.05 0 0 0
15.1 15.3 14.6 14.7 0 0 160
15.15 15.2 14.8 15.1 0 0 0
14.8 15.4 14.45 15.4 0 0 50
15.15 15.6 14.8 14.8 0 0 0
14.4 15.05 14.2 15.05 955210 0 12700
13.65 14.4 13.55 14.1 320000 50 25000
13.5 13.7 13.25 13.55 0 20 2000
13.5 13.8 13.4 13.6 0 10 0
13 13.75 13 13.35 0 0 0
13.05 13.2 13 13.1 0 0 1650
13.05 13.4 13.05 13.05 0 0 31350
13.55 13.65 13.3 13.3 0 8620 81770
13.5 13.6 13.4 13.6 0 0 0
13.75 13.8 13.55 13.6 0 0 0
13.7 13.75 13.6 13.7 0 0 0
13.3 13.75 13.2 13.7 0 0 200
12.95 13.4 12.7 13.35 0 9000 4000
13 13 12.8 13 0 9000 0
13 13.15 12.8 13 0 0 0
13.05 13.15 12.75 13 0 12900 99830
13.2 13.25 13.05 13.05 0 0 0
13.4 13.45 12.8 13.25 0 0 3000
12.9 13.45 12.9 13.2 0 4070 4500
12.8 13.2 12.8 13 0 0 0
12.95 13.35 12.8 12.8 0 166580 0
12 12.8 11.8 12.8 40000 166580 0
11.9 12 11.75 12 0 0 0
11.85 12 11.7 11.9 0 10200 0
11.95 11.95 11.85 11.9 0 5000 0
11.95 11.95 11.75 11.9 0 9800 0
11.95 12 11.8 11.85 0 10600 0
12 12 11.95 11.95 0 10600 0
11.9 12.15 11.9 12 0 0 0
11.85 12 11.8 11.85 0 9800 6820
12 12 11.8 11.85 0 0 0
11.95 12 11.95 12 0 22900 34360
12.2 12.2 11.95 11.95 0 200 45740
12.1 12.4 11.9 12.2 0 9600 105170
12 12.05 11.9 12.05 0 15800 10000
12.1 12.2 11.85 11.9 0 0 80610
12 12.2 11.95 12.1 0 18500 58700
11.9 12.1 11.9 11.9 0 25800 14920
 12 12 11.8 11.9 0 25800 14920
12 12.2 11.9 11.9 0 9720 79000
12.1 12.2 11.95 12 0 0 0
12.4 12.4 12.1 12.1 0 20870 0
12.4 12.4 12.25 12.4 0 20870 0
12.45 12.45 12.25 12.4 0 9300 0
12.45 12.45 12.4 12.45 0 4000 0
12.2 12.45 12.15 12.4 0 9500 0
12.25 12.25 12.15 12.15 0 5200 0
12.1 12.4 12.1 12.15 46720 210 0
13.8 13.85 13.7 13.8 0 2250 0
13.95 13.95 13.8 13.8 0 8000 0
13.95 13.95 13.8 13.8 30000 0 7850
13.8 13.95 13.75 13.85 0 2500 5760
13.75 13.8 13.6 13.8 0 10080 0
13.8 13.8 13.6 13.6 0 3000 0
13.8 13.9 13.6 13.75 0 0 0
13.85 13.85 13.7 13.75 0 900 0
13.6 13.9 13.6 13.8 0 1000 4000
13.4 13.55 13.3 13.55 0 8700 0
13.35 13.4 13.3 13.4 0 8700 0
13.55 13.55 13.35 13.4 0 0 0
13.3 13.6 13.2 13.5 0 10 0
13.25 13.3 13.05 13.15 0 0 0
13 13.1 12.95 13 0 8900 0
13.2 13.2 13 13.1 0 0 0
13.25 13.25 12.95 13 0 0 0
13.4 13.4 12.9 13 0 8910 0
13 13.15 12.95 13.1 0 8910 0
13.1 13.15 13 13.05 0 0 0
13.3 13.35 12.9 12.9 0 0 0
13.45 13.45 13.3 13.35 0 0 3040
13.2 13.55 13.2 13.45 0 10 0
13.35 13.55 13.3 13.55 0 0 0
13.5 13.5 13.35 13.4 0 0 10
13.3 13.5 13.3 13.5 0 60000 0
13.25 13.5 13.2 13.45 0 0 0
13.55 13.55 13.2 13.25 0 420 0
13.5 13.6 13.35 13.55 0 0 0
13.25 13.7 13.15 13.5 0 100 0
13.5 13.5 13.2 13.25 0 4300 0
13.65 13.65 13.25 13.5 55000 500 0
13.75 13.8 13.6 13.65 0 0 0
13.8 14 13.65 13.85 0 210 6000
14.15 14.25 13.85 13.9 0 4350 0
13.85 14.35 13.85 14.15 0 450 0
13.9 14.2 13.85 13.95 0 300 0
13.75 14 13.6 13.6 0 0 0
13.45 13.75 13.45 13.6 0 4110 0
13.5 13.55 13.45 13.5 0 0 0
13.65 13.7 13.5 13.5 0 0 0
13.55 13.8 13.5 13.55 0 500 1500
13.55 13.7 13.5 13.5 0 600 0
13.4 13.55 13.25 13.45 0 0 0
13.7 13.7 13.4 13.45 0 0 0
13.55 13.75 13.3 13.6 0 0 0
13.7 13.7 13.4 13.65 0 0 0
14 14.2 13.75 13.75 0 20 0
14.2 14.4 14 14 0 2500 0
14.3 14.4 14.1 14.2 311265 0 5170
14.25 14.55 14.2 14.3 151000 200 0
14 14.2 13.8 14.15 0 0 200
14.2 14.2 13.8 14 0 6000 6220
14.2 14.5 14.15 14.15 0 440 4270
13.9 14.5 13.9 14.3 0 5250 0
13.95 14.35 13.9 14 0 300 185000
13.55 14.2 13.5 13.95 0 0 0
13.15 13.9 13.15 13.5 0 21990 2360
13.45 13.5 13.15 13.15 0 1120 176000
13.4 13.6 13.3 13.45 0 9320 177000
13.2 13.5 13.1 13.25 30000 50 178000
13.1 13.3 13 13.2 0 400 179000
12.9 13.15 12.85 13 0 420 28300
13.15 13.3 12.8 12.9 0 7100 110000
13.15 13.3 13.05 13.15 0 200 0
13.3 13.3 13.05 13.15 0 0 57000
13.5 13.5 13.25 13.3 0 300 116000
13.65 13.65 13.4 13.4 0 0 180000
13.4 13.65 13.4 13.55 0 300 258000
13.5 13.7 13.3 13.4 0 1100 130000
13.6 13.6 13.3 13.3 0 900 42000
13.7 13.7 13.5 13.5 0 2200 87000
13.9 13.9 13.6 13.7 0 0 0
13.45 13.95 13.45 13.95 0 1200 0
13.2 13.55 13.2 13.45 0 1700 0
12.9 13.5 12.9 13.2 0 8000 0
13 13.05 12.9 13 0 8000 0
13 13 12.9 12.9 0 7500 0
13 13.1 12.9 12.95 0 0 0
12.8 13.6 12.75 13.3 0 3520 0
12.75 12.8 12.7 12.75 0 7300 0
13 13 12.75 12.75 0 6300 0
12.8 12.8 12.7 12.7 0 7300 0
12.9 12.9 12.8 12.8 0 7200 0
12.9 12.9 12.8 12.9 0 7300 0
13.05 13.05 12.8 12.8 0 5420 0
13.2 13.2 12.75 12.75 0 7210 0
12.9 12.95 12.8 12.95 0 7200 0
12.95 13 12.85 12.9 0 7200 2960
13 13 12.9 13 0 3900 0
12.8 13.05 12.8 13 0 210 0
12.9 12.9 12.8 12.8 0 7200 3000
13 13.1 12.9 12.95 0 7100 0
13 13.05 12.9 13.05 0 7100 0
13 13.05 12.95 13.05 0 7000 0
13 13.25 13 13.25 0 7200 0
13 13.2 13 13 0 100 0
13.1 13.1 12.5 13 0 7100 0
13.4 13.45 13.2 13.2 0 6900 0
13.55 13.55 13.4 13.4 0 6900 0
13.5 13.55 13.45 13.5 0 6900 490
13.75 13.75 13.5 13.5 0 200 0
13.4 13.5 13.35 13.5 0 0 0
13.5 13.5 13.2 13.4 0 2290 0
13.75 13.75 13.5 13.5 0 2290 0
13.65 13.65 13.5 13.6 0 5100 0
13.65 13.65 13.5 13.65 0 6800 0
13.75 13.75 13.5 13.65 0 500 0
13.6 13.7 13.4 13.65 0 8500 8170
14.1 14.1 13.75 13.8 0 6600 0
14.2 14.3 14 14.15 0 0 0
13.65 14.2 13.65 14.2 93760 810 0
13.5 13.65 13.5 13.6 0 11400 0
13.45 13.5 13.4 13.4 0 6900 0
13.6 13.6 13.45 13.45 0 5500 0
13.65 13.7 13.45 13.45 0 2100 0
13.45 13.5 13.4 13.5 0 6900 0
13.55 13.55 13.45 13.5 0 6800 0
13.6 13.6 13.45 13.55 0 6800 0
13.7 13.7 13.45 13.6 0 5020 0
13.45 13.6 13.4 13.4 0 6920 0
13.6 13.6 13.4 13.4 0 6910 0
13.4 13.5 13.4 13.4 0 6930 0
13.5 13.55 13.4 13.45 0 6900 0
13.45 13.5 13.4 13.5 0 6900 0
 13.5 13.6 13.45 13.45 0 6900 0
13.55 13.7 13.5 13.5 0 0 0
13.45 13.6 13.45 13.6 0 6900 0
13.5 13.6 13.45 13.5 0 5980 0
13.5 13.6 13.4 13.6 0 6910 0
13.6 13.65 13.45 13.45 0 5100 800
13.8 13.8 13.45 13.55 0 10 0
13.75 14.4 13.5 13.5 0 30 0
13.15 13.75 13.15 13.75 0 8810 0
13.2 13.3 13.15 13.2 0 8800 0
13.2 13.2 13.15 13.2 0 0 0
13.25 13.25 13.1 13.2 0 10300 0
13.2 13.35 13.05 13.2 0 8800 0
13.3 13.3 13.2 13.2 0 8800 0
13.25 13.35 13.2 13.2 0 8810 0
13.4 13.4 13.2 13.25 0 5810 0
13.45 13.45 13.15 13.2 0 10010 0
13.2 13.5 13 13.5 0 40 2750
12.95 13.2 12.95 13 0 7920 0
13.5 13.5 12.9 12.9 0 8860 0
13.2 13.3 12.9 12.95 0 20 31200
13.05 13.05 12.7 12.95 0 8920 0
13.1 13.2 13.1 13.1 0 7700 0
13.5 13.5 13.05 13.15 0 19700 5000
13.55 13.6 13.45 13.45 0 8500 0
13.6 13.65 13.5 13.65 0 8510 0
13.8 13.8 13.55 13.65 0 8740 0
14 14.2 13.6 13.6 0 10 0
13.75 13.75 13.45 13.55 0 8610 0
13.9 13.9 13.5 13.55 0 10 0
13.3 13.9 13.25 13.9 0 7530 15840
14.2 14.2 13.6 13.6 0 7020 10090
14.4 14.75 14.25 14.6 0 7020 10090
15 15 14.5 14.6 0 170 22150
14.5 15.15 14.45 14.85 0 60 50310
13.3 14.2 13.3 14.2 0 3030 65000
13.4 13.5 13.2 13.3 0 14000 24750
13.4 13.5 13.3 13.4 0 9530 13710
13.65 13.65 13.3 13.3 0 38400 15000
13.85 13.85 13.6 13.6 0 0 0
13.8 13.85 13.7 13.85 0 8400 0
13.95 13.95 13.7 13.8 0 900 0
13.65 13.9 13.55 13.9 0 0 0
13.6 13.7 13.55 13.6 0 8600 0
13.6 13.7 13.5 13.65 26000 8600 0
 13.5 13.6 13.5 13.55 0 3400 0
13.85 13.85 13.4 13.55 0 8890 2660
13.45 13.85 13.45 13.6 0 210 540
12.9 13.5 12.85 13.45 0 9050 0
13 13 12.9 12.9 0 9000 0
13.05 13.05 12.9 13 0 9000 0
13 13.05 12.9 13 0 8900 0
12.9 13.1 12.9 13.05 0 0 0
12.9 12.9 12.8 12.85 0 5130 0
12.9 12.9 12.75 12.85 0 9000 0
12.8 12.9 12.75 12.9 0 2720 4210
12.85 12.9 12.8 12.8 0 2720 4210
13 13 12.75 12.85 0 9000 350
13.1 13.1 12.9 12.95 0 0 0
13 13.05 12.85 12.95 0 9000 0
12.95 13 12.85 13 0 9000 0
12.9 13 12.9 13 0 8970 0
13 13 12.9 12.95 230000 23000 0
13 13 12.9 12.95 0 23000 0
13.1 13.15 12.95 13 0 5000 0
13 13.1 12.9 13 0 23900 0
12.9 13.1 12.9 12.95 0 9000 0
13 13 12.9 12.95 0 0 0
13.1 13.1 12.7 12.75 0 8910 0
12.85 13.1 12.85 13.1 0 9000 0
12.9 12.95 12.8 12.85 0 9000 0
13.05 13.05 12.9 12.9 0 3800 0
13.25 13.25 12.85 13.05 0 2120 0
13 13.3 12.85 13.05 0 40 0
13.15 13.15 12.8 12.8 0 8880 162500
13.1 13.3 13.1 13.15 0 8800 0
13.35 13.35 13.1 13.1 0 10 0
13.4 13.4 13 13.3 0 10500 0
13.4 13.4 13.1 13.4 0 2870 0
13.4 13.45 13.1 13.45 0 15110 0
13.4 13.6 13.05 13.4 0 30760 0
13.5 13.6 13.3 13.5 0 37210 0
13.4 13.55 13.4 13.4 0 40 0
13.35 13.55 13.3 13.55 0 40 0
13.5 13.5 13.2 13.4 0 8500 0
13.55 13.55 13.3 13.5 0 12200 0
13.65 13.65 13.5 13.55 0 8300 0
13.95 13.95 13.5 13.6 0 0 0
13.4 13.9 13.4 13.8 0 0 0
12.95 13.8 12.95 13.65 0 770 0
 13 13.1 12.9 12.95 0 1980 0
12.85 13.1 12.85 13.1 0 1980 0
13 13 12.85 12.9 0 4000 0
13.1 13.2 12.9 13.1 0 7610 10
12.85 13.1 12.85 13.1 0 0 0
12.6 12.75 12.6 12.7 0 25000 0
12.7 12.85 12.55 12.65 0 25000 0
12.75 13 12.6 12.85 0 1010 10
12.55 12.8 12.5 12.55 0 8010 0
12.5 12.8 12.5 12.55 0 8010 44000
12.8 12.85 12.5 12.5 0 11200 2000
12.75 12.85 12.5 12.8 0 8400 0
12.95 13 12.5 12.5 0 8600 520
13.5 13.5 12.8 12.8 0 8200 9480
13.7 13.8 13.5 13.5 0 8000 0
13.8 13.9 13.7 13.7 0 8000 0
13.8 14 13.8 13.8 0 7400 0
13.95 14.1 13.8 13.8 0 7620 0
14.2 14.25 13.8 13.85 0 5800 0
14 14.2 13.7 14.15 0 1210 0
14.05 14.2 13.7 14 0 2200 110
14.6 14.6 14.05 14.2 0 0 0
14.5 14.7 14.05 14.45 0 2300 0
15.3 15.75 15 15.1 0 4710 0
14.45 15.35 14.35 15.3 0 13110 10
14.4 14.6 14.3 14.35 0 0 0
14.9 14.9 14.2 14.2 0 0 0
14.2 14.8 14.1 14.7 0 0 0
14 14.25 14 14 0 400 0
14.1 14.15 13.9 14 0 0 11400
14.05 14.25 14.05 14.1 0 1000 0
14.2 14.3 14.15 14.15 0 0 0
14.2 14.3 14.2 14.3 0 0 0
14.1 14.25 14 14.2 26340 14400 0
14.1 14.2 14 14.2 0 0 0
14 14.2 13.9 14.2 0 0 0
14 14.1 13.85 14.1 0 2500 0
13.8 14.2 13.8 14 0 10400 0
13.85 13.95 13.5 13.85 0 14500 0
13.9 14 13.85 13.85 0 6100 0
14 14 13.9 14 0 9910 0
13.9 14.1 13.9 13.95 0 14810 11000
14.2 14.2 13.9 13.9 325000 341200 334150
14.1 14.2 14 14.2 0 20 128060
14.3 14.3 14 14.2 0 0 131940
14.15 14.3 14 14.15 0 540 0
14.45 14.45 14 14.15 0 540 0
14.1 14.35 14 14.15 0 40 7500
13.95 14.1 13.9 13.95 0 580 0
13.8 13.95 13.8 13.95 0 14900 0
14 14 13.8 13.8 0 8500 0
13.95 14 13.75 14 0 2200 0
13.8 13.95 13.7 13.8 0 17080 28030
14.25 14.3 13.7 13.8 0 20210 94050
13.95 14.1 13.95 14.05 0 10440 0
14 14.45 13.8 14 0 50 0
15.2 15.2 14 14 0 14180 0
15.75 15.75 15.2 15.7 0 20 0
15.8 16 15.1 15.75 0 13360 71670
15.8 15.8 15.4 15.4 0 13030 5700
15.95 15.95 15.8 15.8 0 9000 0
15.9 15.95 15.8 15.85 0 6390 820
15.8 15.9 15.8 15.9 0 1300 0
15.8 16 15.55 15.8 0 10 0
15.85 16.7 15.3 15.8 0 12930 160840
16.1 16.1 15.5 15.85 0 12830 161740
16 16.45 16 16 0 10710 2920
16 16.3 15.95 16 0 7710 0
16.1 16.2 15.9 16.2 0 12740 0
16.2 16.3 16.1 16.2 0 12910 0
16.2 16.3 16.1 16.2 0 10720 0
16 16.3 16 16.1 0 1720 0
16.05 16.2 15.6 16 0 1880 117270
16.4 16.5 16.2 16.2 0 12500 0
16.3 16.45 16.1 16.3 0 12500 0
16.3 16.5 16.3 16.4 0 16000 0
16.3 16.3 16.2 16.2 0 12600 0
16.4 16.6 16.3 16.3 0 15500 0
16.6 16.6 16.3 16.4 0 62410 75350
16.8 16.8 16.4 16.6 0 11710 0
16.6 16.9 16.6 16.7 0 30 0
16.8 16.9 16.5 16.8 0 12210 4500
16.9 17.1 16.8 16.9 0 0 2270
17.25 17.5 16.9 16.9 0 11810 97840
17.2 17.5 17.1 17.35 0 11500 0
17.6 17.6 17.1 17.5 0 11500 0
17.9 17.9 17.5 17.8 0 24500 0
17.8 17.9 17.55 17.6 0 24500 0
17.9 17.9 17.6 17.8 0 11500 0
17.9 17.9 17.7 17.9 0 10650 810
 17.9 18 17.6 17.9 0 2010 910
17.8 18 17.8 17.9 0 0 3540
18 18.45 17.7 17.85 0 20 3360
17.75 18 17.4 17.95 220000 20 0
17.7 17.9 17.6 17.6 0 20 0
17.7 17.9 17.55 17.7 0 0 390
17.8 17.95 17.7 17.7 0 10 0
17.6 18.1 17.6 18 350000 385380 350000
18 18.1 17.8 17.85 0 0 0
18.55 18.55 17.9 18.25 0 80 0
18.2 18.7 17.7 18.55 0 125050 10500
17.9 18.5 17.9 18.2 0 3100 0
16.9 17.9 16.8 17.9 0 2010 1000
16.6 17 16.6 17 0 2090 0
16.2 17 16.2 16.6 0 360 21720
16.3 16.3 15.7 16.2 0 30 16000
16 16.5 15.85 16.2 0 50 23000
16.3 16.5 16 16.45 100000 192410 353520
16.35 17 16 16 0 10 99000
16 16.4 15.35 16.35 0 50 5700
17.7 17.95 16.5 16.5 0 2970 70910
18.2 18.2 17.5 17.7 0 3930 10530
18 18.45 17.75 17.75 0 50 38900
18 18.5 17.95 17.95 0 6090 120500
18 18.3 17.6 17.65 0 10 7200
18.5 18.8 17.9 18 0 20 80010
19 19 18.5 18.65 0 20 10
19.5 19.55 18 18.8 0 10220 129160
19.8 19.8 19 19.1 0 130 15500
19.8 19.9 18.8 19.8 0 20 7020
19.8 19.8 19.5 19.8 0 10510 0
19.9 19.95 19.7 19.9 0 0 200
20 20 19.8 19.9 0 5000 6200
20 20 19.8 20 0 3780 0
20 20.1 19.8 20 0 50 0
20 20.1 19.5 20 40000 38000 0
19.9 20 19.8 20 0 320 0
20 20 19.8 19.9 0 1660 0
20 20.1 19.7 20 0 70 100
21 21 20 20 0 10910 7800
20.5 21.5 20.5 21 0 0 6620
20.2 20.45 19.9 20.45 71100 0 0
20 20.45 19.9 20.2 0 100 0
19.9 20.25 19.9 20 0 0 20
19.55 20 19.55 19.75 0 0 20
 19.5 19.9 19.5 19.55 0 20 0
19.5 19.95 19.4 19.55 0 0 0
20 20.5 19.5 19.5 0 500 0
20 20.2 19.9 20 0 0 0
20.3 20.4 20 20.35 0 0 7950
20.45 20.5 20 20.5 0 0 0
20.9 20.95 20 20.45 0 0 0
20.5 20.5 20 20.2 0 300 100
20 21 19.95 20.5 0 5000 0
20 20.1 19.95 20 0 0 0
19.95 20.1 19.7 20 100000 5100 0
20.6 20.7 19.8 20.1 0 5620 0
20.8 20.8 20.6 20.6 0 0 0
20.95 21 20.75 20.95 0 2500 30
21.05 21.2 20.9 21.15 0 0 60
21.45 21.45 20.95 21 0 4000 100
21.2 21.35 21 21.35 0 0 0
21 21.3 20.8 20.8 0 3800 59370
20.65 21.2 20.65 21 0 3100 15000
21.2 21.5 21 21 0 3300 670
21.5 21.5 21 21.2 0 1000 0
21 21 21 21 0 2000 0
20.8 21.15 20.6 21 0 8120 0
21 21.35 20.5 21.15 0 6300 0
21.35 21.5 21 21.35 0 2000 0
21.5 21.65 21.35 21.35 0 0 4500
21.5 22 21.5 21.65 0 0 12100
22 22.25 21.8 21.8 0 0 6200
22.5 22.5 21.8 22.3 0 5100 15100
22.7 22.7 21.5 22.7 0 100 6750
22.5 23 22.5 22.7 0 500 0
23.2 23.4 23 23 0 0 0
23.8 24.2 23.5 24.2 0 0 0
23.75 23.75 23.5 23.65 0 31200 0
23.9 23.9 23.5 23.5 0 0 0
23.35 24.5 23.25 24 0 4600 0
23.5 23.5 23.25 23.25 0 0 0
23.55 23.55 23.45 23.45 0 0 0
23 23.5 23 23.5 0 0 0
23.5 23.6 23 23 0 0 0
23.7 23.7 23.6 23.7 0 0 0
23.8 23.8 23.5 23.6 0 1000 0
23.2 23.7 23 23.5 0 0 0
23.8 23.8 23.5 23.6 0 0 0
23.8 23.8 23.35 23.8 0 0 0
 23.3 23.8 23.3 23.8 0 0 0
23.5 23.85 23.3 23.75 0 0 0
24 24 23.2 23.75 0 0 0
24 24 23.8 24 0 0 0
23.85 24.35 23.7 24 0 0 0
23.9 24.7 23.7 24 0 600 1000
24 24 23.7 23.9 0 0 0
24 24.1 23.8 23.95 0 1600 0
23.4 24.35 23.4 23.9 0 0 0
24 25 24 24.35 35000 0 30
23.05 24.1 22.95 24 0 4300 30
23 23.4 23 23.05 0 200 0
22.95 23.4 22.9 23 0 0 52800
22.85 23 22.8 22.95 0 0 0
22.85 22.95 22.85 22.9 0 0 0
22.85 22.9 22.85 22.85 0 0 0
22.85 22.85 22.6 22.85 0 0 0
23 23 23 23 71100 0 0
23 23.05 23 23 0 300 0
23 23.1 23 23 0 0 0
23.15 23.15 22.7 22.8 0 0 0
23 23.1 22.7 23 0 0 24000
23.1 23.1 22.9 23.1 0 25000 0
23.25 23.5 22.8 23.1 0 0 0
22.95 24.55 22.95 23.1 0 0 0
22.8 22.95 22.7 22.95 0 800 0
22.85 22.9 22.7 22.7 0 0 0
22.8 22.9 22.8 22.9 0 0 0
22.8 22.8 22.5 22.8 0 0 0
22.9 22.9 22.7 22.9 0 0 2550
22.9 22.9 22.75 22.9 0 0 0
22.8 22.8 22.7 22.8 0 0 0
22.8 22.8 22.7 22.8 0 0 0
22.9 23 22.9 23 0 590 0
23 23 22.8 22.9 0 300 0
23 23 23 23 0 0 0
23 23 22.9 23 0 1300 0
22.75 23 22.75 23 0 0 0
22.8 22.9 22.7 22.9 0 0 0
22.8 23.1 22.7 22.8 0 0 0
22.9 22.95 22.8 22.8 0 0 0
22.9 23.1 22.9 23 0 0 0
23 23 22.85 22.9 0 0 0
23 23 22.8 23 0 0 0
23.1 23.2 23 23 0 25000 0
 22.7 23 22.7 23 0 0 0
22.9 22.9 22.8 22.8 0 0 0
22.8 23.2 22.8 23 0 0 0
23.05 23.05 22.9 23 0 0 0
23 23.4 22.9 23.1 0 0 0
23 23 22.8 23 0 0 0
23 23.1 23 23 0 0 0
23.05 23.05 22.9 23 0 0 0
23.4 23.4 23.05 23.05 0 0 0
23.1 23.2 22.8 23.1 0 0 0
23.5 23.6 23.3 23.3 0 0 0
23.5 23.7 23.5 23.6 0 0 0
23.9 23.95 23.7 23.7 0 0 4150
23.5 24 23.5 23.9 0 0 0
24 24 23.4 24 0 0 20000
23.5 24.2 23.5 23.8 0 24000 20000
22.8 24.35 22.5 23.5 0 600 3030
22.85 22.9 22.75 22.8 0 0 0
22.7 22.85 22.7 22.85 0 0 0
22.95 22.95 22.65 22.9 0 0 0
23.2 23.2 22.9 22.9 0 0 0
23 23 22.85 22.95 0 0 0
23 23.3 23 23.15 0 0 0
22.85 23.2 22.8 23 200000 200000 0
22.95 23.35 22.9 22.9 0 0 0
23 23 22.95 23 0 11880 0
23.2 23.2 23 23 0 96650 0
23 23.1 22.9 23.1 0 17610 0
23.1 23.1 22.9 23 0 5860 0
22.9 23 22.7 23 0 0 0
23 23.1 22.75 22.75 0 0 0
23.1 23.1 22.95 23.1 0 28300 0
23.05 23.1 22.95 23.05 0 54020 218810
22.9 23.2 22.85 23.05 0 85000 266700
22.9 22.9 22.75 22.8 0 0 111970
23.1 23.1 22.9 23 0 1250 1740
23.1 23.3 23 23 0 30 0
23.3 23.3 23 23.2 0 15030 8000
23.3 23.3 22.9 23.3 0 10000 200
23.4 23.5 22.9 23 0 34710 93910
23 23 22.8 23 0 20020 30900
23.4 23.4 22.8 23.2 0 20020 30900
23.8 23.8 23 23.4 0 0 0
24 24 23 23.5 0 240 0
23.3 24 23 24 0 0 320
 23.8 23.8 23.3 23.5 0 40300 0
24 24.3 23.6 24 0 5000 80
23.5 24.2 23.5 24 0 28000 0
23.6 24.1 22.5 23.9 0 4780 0
23.05 24 23.05 23.6 0 10190 0
23.1 23.2 22.9 23.2 0 6650 50
23.8 23.8 23.1 23.2 0 5730 0
23.1 23.3 23 23.3 0 17270 0
23.5 23.5 23 23.4 0 7010 0
23.1 23.5 23 23.1 0 10030 0
23.5 23.5 23 23.1 0 100000 0
23.6 23.6 23.5 23.6 0 1200 0
23.6 23.6 23 23.6 0 1000 0
23.6 24 23.6 23.6 0 0 0
24.2 24.2 23.4 23.9 0 30 0
23.3 23.8 23.1 23.8 77000 0 190
23.5 23.6 23.4 23.4 0 0 0
24.25 24.25 23 23.5 0 650 200
24.1 24.3 23.95 24.25 77000 0 10
24.1 24.5 24.1 24.5 0 0 0
24.5 24.7 23.9 24.7 0 0 0
24.1 24.7 24.1 24.5 0 0 0
25 25.05 24.1 24.1 0 0 0
25 25.2 24.8 25 0 0 0
25.6 25.6 24.8 25.2 0 120 0
25.8 25.8 25.1 25.6 0 0 1030
26 26 24.65 25 0 10 40
37.5 37.5 36.5 37 0 0 0
37.5 38 36.5 37.5 0 50 340
38 38 37.5 37.7 0 810 0
38 38 37.5 37.9 0 1050 300
38.4 38.4 37.5 37.95 0 0 0
38.8 38.8 37.5 37.5 0 0 0
37.5 38 37.4 37.65 0 200 400
38.6 38.6 37 37.4 0 20 0
39.5 39.5 38.3 38.6 0 4520 0
38.5 39 38.3 38.5 0 100 0
38.5 38.5 38.1 38.1 0 20 0
38.8 38.8 38.2 38.5 0 5000 0
39 39.4 38.8 38.8 0 0 0
39.2 39.2 38.5 39 0 0 0
39.7 39.7 38.25 39.3 0 0 0
38.8 39.7 38.1 39.7 0 0 0
39.45 39.45 38 38.2 0 0 450
40.5 40.5 38.1 38.1 0 1700 600
 38.5 39 38 38.5 0 61100 0
39.4 39.4 38.3 38.5 0 13900 0
38.9 38.9 38.2 38.3 0 10000 0
39 39 38.5 38.5 0 15000 730
38.5 39 38.5 38.6 0 11840 5650
38.8 38.9 38.6 38.7 0 38160 19760
39.2 39.2 38.9 38.9 0 0 2490
39.4 39.5 38.1 39.4 0 0 600
39.9 39.9 39.9 39.9 0 0 0
39.9 39.9 38.55 39.3 0 0 0
39 39.3 39 39.2 0 0 0
38.9 39 38.5 39 0 0 700
39 39.3 38.8 39.3 0 0 300
39.3 39.3 38.5 39.3 0 0 2520
38.8 39.3 38.3 38.6 0 90 0
39.3 39.3 39.3 39.3 0 0 0
39.7 39.7 39 39.4 0 0 0
39.1 39.6 39 39.5 0 0 10
39.05 40 39 39.5 0 0 0
39 39.5 39 39.3 0 70 0
39.5 39.5 39 39.45 0 0 0
40.3 40.3 39 39.1 0 0 0
38.1 40.8 38.1 39.5 0 0 0
39.7 39.7 39 39.5 0 0 0
41.3 41.3 39 39.5 0 0 0
39.5 39.5 39.05 39.1 0 0 0
39.2 39.8 39 39.7 0 0 0
39.8 39.8 39.5 39.5 0 21050 0
39 39.8 38.9 39.6 0 0 0
39.8 39.8 39 39.6 160000 0 0
39 39.8 38.6 39.8 0 0 0
39.3 39.8 39 39 0 0 0
40.2 40.25 39.3 39.3 160000 0 0
41.1 41.2 40.2 40.25 0 0 0
41.75 41.75 41.2 41.7 0 0 0
40 41.9 40 41.75 0 0 0
39.1 40.2 38.9 40 0 0 0
38.8 38.8 38.5 38.5 0 0 0
39 39 38.3 38.9 0 0 0
38.9 39 38.5 38.6 0 19530 0
38.5 38.9 38.3 38.3 0 0 0
38.3 38.9 38.2 38.9 0 0 0
38 39.1 38 38.4 0 111250 0
38.5 38.5 38 38.4 0 0 0
38.4 38.5 38 38 0 0 0
 39 39 38.5 38.5 0 0 0
39.2 39.2 38.5 38.5 0 0 0
38.5 39 38.4 38.9 0 0 0
38.9 39.1 38.2 38.5 0 0 0
38 40 37.9 39.2 0 0 0
38.1 38.1 38 38 0 0 0
38.1 38.1 38 38 0 0 0
39 39 38 38.1 0 0 0
38.5 38.5 38.1 38.1 0 500 0
38.5 38.5 38.1 38.1 0 0 0
38.4 38.5 38.1 38.1 0 0 0
38.35 38.4 38.35 38.4 0 500 0
38.2 38.4 38.1 38.35 0 0 0
38.6 38.6 38 38.5 0 300 0
38.9 38.9 38.3 38.3 0 0 0
37.2 38.7 37.2 38.4 0 0 0
38 38.5 38 38.5 0 0 0
38.5 38.7 38.5 38.7 0 0 0
38.3 38.9 38 38.9 0 1610 0
38.9 39 38.5 38.8 0 1800 0
38.5 39 38.5 39 100000 100000 0
39.1 39.1 38.6 38.6 0 0 0
39.2 39.2 38.5 38.8 0 0 0
38.8 39.1 38.8 38.9 0 100050 0
38.6 39 38.4 38.9 0 81830 0
38.7 39 38.3 39 0 19760 0
38.4 38.5 38.3 38.4 115720 0 0
38.9 38.9 38.1 38.3 0 0 0
38.9 38.9 38.5 38.8 0 54010 0
38.9 39 38.4 38.7 30300 0 0
39.3 39.3 38.5 38.5 90000 0 0
39.3 39.3 39.3 39.3 0 0 0
39.5 39.5 38.8 38.8 0 120000 0
38.9 39.2 38.4 39.1 0 120000 0
38.9 39 38.4 38.4 0 25000 0
38.8 39.1 37.7 38.4 0 0 0
39.4 39.4 37.9 38.8 0 0 0
38.4 39 38.4 38.9 87140 100000 0
38.7 38.7 38 38.4 0 0 700
38.8 38.8 38 38.7 0 3570 2290
39 39 38 38.8 0 5000 3040
39 39.1 36.3 39 0 9000 0
39 39.1 38.8 39 0 5800 0
39 39.1 38.8 39 112860 112860 0
38.7 38.9 38.2 38.9 0 0 0
 38.5 38.8 38.4 38.5 0 0 19110
38.9 38.9 38.2 38.5 0 10 350
38.8 38.8 38.5 38.8 0 60 1550
38.8 39.1 38.5 38.8 0 0 0
38.5 38.8 38.5 38.6 0 700 0
38.9 38.9 38.4 38.5 0 0 100
38.9 38.9 38.5 38.5 0 0 100
38.6 38.8 38.5 38.8 0 0 0
38.6 38.9 38.6 38.9 0 0 0
38.3 38.8 38.3 38.8 0 0 7000
38.2 38.25 38.2 38.2 0 1480 100
38.2 38.25 38.2 38.2 0 300 0
38.2 38.35 38.2 38.2 0 0 0
38.3 38.3 38 38.2 0 0 0
38.1 38.2 37.95 38.1 0 108700 9500
38 38.5 38 38.4 30000 516820 0
38 38.1 38 38.1 0 0 0
38.1 38.1 38 38 0 17610 0
38 38.1 37.9 38 0 54280 0
38 38.2 38 38 251590 258050 251590
38.4 38.4 38 38 0 4860 0
38 38.3 38 38.3 0 48680 0
38.1 38.5 38 38 0 1300 0
38 38.3 38 38.2 0 29060 0
38.2 38.2 38 38.1 0 49040 100
39.8 39.8 38 38.2 0 3800 8900
40.65 41 40.6 40.6 0 98120 0
40.95 41 40.5 40.7 0 600 0
41.2 41.2 40.5 40.7 0 34800 40240
41.2 41.2 40.8 40.8 0 1650 0
40.8 41.1 40.7 41.1 0 0 0
40.9 41 40.6 40.7 0 30300 0
41.1 41.4 40.75 40.8 0 3000 0
40.7 41.1 40.7 41.1 0 30000 0
40.9 41.1 40.4 40.7 0 42000 30
41 41 40.5 40.7 0 122700 39050
40 40.8 39.8 40.7 0 65000 0
39.65 40.3 39.65 39.9 0 0 0
39.8 40.1 39.7 40 0 0 0
39.7 39.9 39.6 39.9 0 10000 0
39.9 40.3 39.7 39.7 0 53030 15030
40 40.5 39.7 40.2 0 7220 4970
39.6 40.5 39.6 40.4 0 30000 0
40 40.2 39.5 39.75 0 1000 5000
40.7 40.7 40 40.2 0 1000 8000
 40.5 40.9 40.5 40.7 0 1000 0
39.9 40.9 39.9 40.5 0 7000 30000
39.5 39.8 39.4 39.8 0 9510 3010
40 40 39.4 39.5 0 22050 34000
39.4 40 39.4 39.6 0 10850 8110
40.1 40.1 39.35 39.35 170900 182200 0
39.7 40.4 39.7 39.9 0 11290 2100
39.3 40 39.3 39.7 0 51000 0
39 39.5 39 39.3 0 24000 0
38 39.4 38 39 0 9000 0
39.25 39.25 38.7 39 0 2000 0
39.9 40.1 39.2 39.25 0 2000 10450
39.7 40.3 39.5 40 0 0 7500
39.3 39.6 39.3 39.6 0 0 0
39.1 39.8 39.1 39.3 0 3400 90000
39.1 40.4 39.1 39.1 0 7300 65990
38.2 38.8 38.1 38.6 0 2400 0
38.1 38.4 37.9 38.2 0 3000 0
38 38.4 37.9 38 0 0 0
37.8 38.2 37.7 38.1 0 5690 0
38.1 38.1 37.8 37.9 0 11310 0
37.9 38.2 37.8 37.9 0 5720 0
38 38 37.8 37.8 0 3580 0
38.1 38.3 38 38.1 0 0 0
38 38.7 37.9 38.1 0 0 18000
38.2 38.4 38 38 0 0 0
38.8 38.8 38.1 38.5 0 0 0
38.9 39 38.5 38.8 0 0 0
38.5 38.9 38.2 38.9 0 0 0
37.6 38.4 37.6 38.2 0 5990 0
37.8 38 37.6 37.8 0 7410 9870
38.1 38.5 37.8 38.1 0 14600 0
37.1 38.2 37 38.1 0 10000 490
37.3 37.7 37.2 37.4 0 0 0
37.3 37.5 37 37.4 0 0 0
36.8 37.3 36.8 37.3 0 0 0
37.5 37.5 36.9 37.3 0 100 0
37.9 38.4 37.5 37.5 0 0 0
38.2 38.2 37.9 37.9 0 700 0
38.5 38.5 38.1 38.1 0 45000 10790
38.7 38.7 38.3 38.5 0 20000 0
38 38.8 38 38.7 0 15000 0
38.6 38.6 38 38.3 0 1000 0
38.4 38.9 38.3 38.6 0 900 2650
38.3 38.4 38.1 38.3 0 0 6450
37.8 38.5 37.8 38.3 0 0 4600
38.6 38.6 37.8 38 0 0 0
38.5 39 38.4 38.8 140000 170000 142900
39 39 38.7 38.7 0 0 0
39.2 39.7 38.9 39 0 0 0
39.2 39.8 39.2 39.4 0 1000 0
39.6 39.6 39.2 39.3 0 510 0
40.4 40.4 39.4 39.4 0 6500 2300
39.6 39.9 39.3 39.4 0 21300 0
40 40 39.5 39.6 0 0 0
40.3 40.5 39.5 39.6 0 2000 5200
41 41.5 40.8 40.9 0 16800 0
40.8 42 40.8 40.9 0 1870 0
39.9 40.8 39.8 40.7 0 0 0
40 40.1 39.7 39.8 0 9000 0
40 40.2 39.7 40 0 85630 0
39.7 40 39.6 40 0 3000 3500
39.4 40.5 38.8 39.6 200000 301000 46680
39.7 39.7 39.3 39.4 0 0 0
39.5 39.7 39.3 39.3 0 0 500
40.2 40.2 39 39.7 0 200 12000
40.8 40.8 38 40.3 0 0 0
40.3 40.8 40.3 40.8 0 0 0
40 40.4 39.9 40.3 0 0 0
40.5 40.8 40.1 40.1 0 14900 500
39 40.8 39 40.5 200000 268410 8400
39.5 39.6 38.9 38.9 0 10220 5780
40.9 40.9 39.6 39.6 0 10500 3000
41.1 41.1 40.4 40.9 0 10000 0
40.5 41 40.5 41 0 3800 0
41.4 41.4 40.9 41 0 16780 0
40.6 41.5 40.6 41.3 0 29110 0
40.8 40.8 40.5 40.6 0 75710 3000
40.8 40.8 40.6 40.6 0 81400 0
40.8 40.8 40.5 40.7 0 36000 1000
41 41 40.5 40.7 0 20700 500
41 41.2 40.5 41 0 81250 0
41 41.4 41 41 0 23820 0
40.6 41.5 40.6 41 0 7090 0
40.1 40.8 40.1 40.6 100000 140400 0
40.1 40.1 39.8 39.9 0 49190 0
40.3 40.3 39.8 39.9 0 53430 0
40.2 40.7 40.2 40.5 0 17600 0
40.3 40.5 39.9 40.2 0 10690 0
40.4 40.6 40 40.3 0 10750 0
40.3 40.4 40 40.3 0 39060 0
39.6 40.3 39.6 40.2 0 39240 0
39.7 40 39.6 39.7 0 5450 0
40.2 40.2 39.7 39.7 0 100 0
40.4 40.4 40 40.1 0 1800 0
39.8 41 39.5 40.4 0 0 0
39.3 39.9 39.3 39.8 0 0 210
39.8 39.9 39.3 39.6 0 0 0
40.1 40.3 39.7 39.8 0 0 0
40.1 40.2 39.7 40.2 0 0 0
40.5 40.8 40.1 40.1 0 9500 1000
40.9 40.9 40.3 40.5 0 5700 0
41.3 41.3 40.8 40.9 0 9390 0
40 41.2 40 41.2 0 79410 4000
40.6 40.6 39.3 40 0 27000 50000
42.4 42.4 39.9 40.6 0 12100 0
42.4 42.8 42.1 42.4 0 11500 2500
42.1 42.7 42.1 42.4 100000 100000 300
42.9 42.9 42.1 42.5 0 0 2500
42.8 43 42.7 42.9 0 2000 0
43.1 43.1 42.8 42.9 0 11000 0
43 43.5 42.7 42.8 0 41800 4000
44 44 43 43 0 9500 0
44.9 45.4 43.8 43.9 0 5000 0
44.1 45.4 44 44.9 0 1860 0
43 44.5 43 43.9 0 4000 700
43.4 43.4 43 43 0 3000 3900
43 43.7 42.7 43.4 0 4350 3000
43.2 43.2 42.7 42.8 0 8000 0
42.9 43.6 42.9 43 200000 222310 3000
42.8 43.3 42.8 42.9 0 0 0
42.7 42.9 42.5 42.8 0 0 1500
42.7 43.2 42.5 42.7 0 0 400
43.1 43.3 42.4 43 0 1860 30000
42.4 43.6 42.4 43.4 0 0 0
42.6 43 42 42.3 0 37940 0
43.9 43.9 42.5 42.5 0 47650 0
43.8 43.8 42 43.8 0 0 0
43.9 43.9 42.8 43.8 0 0 50000
44.3 44.7 43.3 43.4 0 5000 5000
43.5 44.5 43.5 44.3 0 9100 0
44.1 44.5 43 43.9 0 2000 0
44.8 45.1 44.5 44.5 0 6600 0
45.5 45.5 44.8 44.8 0 0 25000
46 46.1 45.5 45.7 0 0 0
44.6 45.9 44.4 45.5 0 5600 800
45.8 46.4 44.7 44.8 0 4800 0
48.4 48.4 46.3 46.3 0 5020 0
50 52 48.2 49 0 16810 1300
47.3 49.9 47.3 49.9 0 28900 18760
46.7 48.1 46.5 47.2 0 7300 0
46.9 47.4 46.6 46.7 0 0 0
46.9 47.1 46.2 46.9 0 0 0
47.1 47.1 46.5 46.6 0 0 0
47.2 47.2 46.5 46.6 0 0 7690
46 47.2 46 47.2 0 0 0
46 46.2 45.9 46 0 0 0
46.2 46.2 45.1 46.1 0 11100 52800
46.2 46.5 45.9 46.1 0 6000 0
47.5 47.5 46.1 46.1 0 0 0
46.6 47.5 46.5 47.5 0 6000 20000
46.6 47 46.6 46.6 0 0 19340
47 47.5 46.6 46.9 0 4000 4500
48.3 48.5 47.4 47.5 0 0 0
48.3 49 47.7 48.3 0 58240 30000
47 48.5 46.8 48.3 0 36620 39800
47 47.3 46.7 46.9 0 0 6780
47.6 47.8 46.8 47.8 0 0 0
47.9 47.9 47.1 47.8 0 0 0
46.9 48 46.9 47.9 0 0 0
46.2 47.4 45 46.8 0 0 2500
46.8 47 46.4 46.4 0 0 0
48 48 46.8 46.8 0 2300 300
48.3 48.4 47.5 48.2 0 0 0
48.7 48.7 48 48.4 0 0 0
49.1 49.9 48.3 48.7 0 2000 0
48.9 49.5 48 48.7 0 3000 0
49 50.5 48.4 49.5 0 70120 0
46 48 45.7 48 46900 142020 3000
45 46.3 45 46 30000 91000 0
45 45.9 44.8 45.5 0 99370 3000
43.1 45.8 43.1 45.6 0 131090 0
44 44.1 42.7 43.6 0 62400 2900
44.4 44.4 44.2 44.3 0 55870 0
44.6 44.6 43.7 44.4 0 51000 0
44.5 45.8 44.5 44.6 0 40000 0
44 44.5 43.8 44.5 0 44000 0
44 44.4 43.4 43.8 0 18500 0
44.9 44.9 44 44 0 10500 19980
45.5 45.5 44.3 44.9 0 22500 70
43.8 45.5 43.8 45.5 0 20000 0
43.2 43.8 42.9 43.6 0 54460 1000
43.4 44 43 43 0 31900 0
43.3 43.3 42.9 43.2 0 40350 0
43.3 43.6 43 43.2 0 0 0
43.3 43.6 43.2 43.3 0 32600 0
43 43.7 42.9 43.2 0 46930 1000
43.3 43.3 42.9 43 0 82520 7500
43.2 43.7 43 43.3 0 39000 0
43 43.8 41.9 43.2 0 218870 0
44 44.1 42.5 42.7 0 40000 5000
45 45 43.8 44 0 4920 0
45 45 44.4 44.8 307670 20 0
45.7 45.7 43.9 45.7 0 320 0
46 46.3 45.4 45.7 0 12250 0
43 45.3 42.5 45.3 0 213000 48700
44.1 44.5 42.4 42.4 307890 47950 50000
44.5 45.8 44 45.5 0 2500 0
47.1 47.1 44.4 46 0 5000 4550
48.5 48.5 46.9 47.7 1000000 0 0
46.8 48.8 46 48.5 500000 0 9000
45.6 47 45.6 47 0 0 0
47.5 47.5 45.4 45.6 0 2010 0
49 49 46 46 0 2550 0
47.2 49.4 46.8 47.9 0 8000 2000
47.9 47.9 46.9 46.9 0 870 0
47.5 48 46.8 46.8 0 1000 0
49.6 49.6 48 48.5 0 6010 0
49.7 49.8 49.4 49.7 0 6010 0
50 50.5 49.3 49.9 0 2000 0
51 51 49.3 50 0 14020 3800
52 52.5 50.5 51 0 10 0
49 52 49 52 0 10000 0
48.8 49.5 48.2 49.5 0 20000 2000
48.6 49 48.4 48.8 0 1000 0
48 49.7 48 48.2 0 0 0
46.6 48.5 46.6 48.5 0 1000 0
46.4 46.8 46 46.6 0 0 0
45.5 46.9 45.5 46.4 0 2600 3990
46.5 46.5 45.5 45.5 0 0 0
45.5 46.5 45.5 46.1 0 34800 3890
44.8 46 44.7 45.5 0 0 0
45.6 45.6 44.2 44.6 0 0 0
43.1 45.8 43 45.8 0 30500 0
45 45 43.5 43.5 0 400 0
45.5 45.5 44 45 0 0 0
48 48.1 45 45 0 0 1190
47.6 48.8 47.2 48.3 0 8090 3210
47.2 47.7 47 47 0 0 1100
47.5 48 47 47.2 0 5020 0
46 48 46 47.5 0 1980 2510
44.5 46.6 44.5 46 0 23340 0
42.8 44 42.8 44 0 0 0
42.8 43.2 42.1 42.6 0 0 0
44 44 42.6 42.6 0 1580 0
42 43.8 42 43.8 0 400 40
42 42.2 42 42.2 0 0 80
42.4 43.1 42.1 42.1 0 120 0
40.5 42 40.5 42 0 2900 0
40.5 40.6 40.2 40.5 0 2900 0
40.2 40.5 40.2 40.5 0 18100 0
40.4 40.7 40.4 40.4 0 12200 0
40.8 40.8 40 40.4 0 5000 1000
40.4 40.4 40 40 0 6200 0
40.8 40.8 40.3 40.5 0 1200 0
40.9 42 40 41 0 3280 0
39.2 40.4 39.1 39.5 0 0 0
40.4 41.1 39.1 39.1 0 11230 500
38.2 40 38.2 40 0 4200 0
37.9 38.4 37.9 38.1 0 5410 0
37.1 38 37 37.4 0 800 0
38.8 38.8 37.2 38.5 0 0 0
38.8 39.4 38.6 39.4 0 400 0
39.9 39.9 38.8 38.8 0 2300 0
39.1 39.3 39.1 39.1 0 0 0
39.5 39.5 39.1 39.3 0 3810 0
39.8 39.8 39.2 39.8 0 0 0
38.9 39.5 38.8 39.4 0 0 0
38.9 39 38 39 60680 0 0
38.4 38.4 38.4 38.4 0 0 0
38.5 38.5 37.5 38 0 0 0
37.9 38 37.6 37.6 0 0 0
38.5 38.5 38 38 85000 0 0
39 39.4 38.7 38.9 0 0 0
38.5 39 38 38.9 80000 0 0
37.8 38.5 37.8 38.5 0 0 0
37.6 37.6 37.6 37.6 0 0 0
37.9 38 37.6 37.6 0 0 0
38 38.4 37.9 37.9 0 0 0
38.3 38.6 38 38.3 0 0 0
39.4 39.4 38 38.3 0 1000 0
38.1 38.6 38.1 38.6 0 5000 0
38.6 38.6 38.1 38.4 0 0 0
37.5 38.5 37.4 38.5 0 0 0
37.2 37.9 37 37.4 0 3800 4000
38.8 38.8 36.7 37 0 830 0
39.5 40 38.9 39.4 0 0 0
38.1 40.4 38.1 40.4 0 0 0
38 38.1 38 38 0 0 0
38.1 38.1 37.9 38.1 0 0 0
38 38.3 37.8 38 0 0 0
37.8 38 37.8 38 0 0 0
38.3 38.6 37.8 38.2 0 0 0
38 38.8 37.8 38.3 0 0 0
38.3 38.5 38.2 38.3 0 3900 0
38 38.3 38 38.3 0 5870 0
37.8 38 37.6 37.9 0 0 0
38 38 37.7 38 0 15000 0
38 38.1 37.5 38 0 500 0
37.9 38 37.9 37.9 0 0 0
37.2 37.9 37.2 37.7 0 19170 0
37.7 37.7 37.3 37.3 0 2110 0
37.8 37.8 37.5 37.5 0 800 0
37.9 38 37.8 37.8 0 0 0
38 38.1 37.8 37.8 0 20000 0
38.5 38.7 37.9 38 0 0 1000
37.5 39 37.5 38.5 0 16600 0
37.3 37.3 37 37.3 0 2690 0
37 37.5 37 37.4 0 950 0
37.1 37.5 37 37 0 11270 0
38 38 37 37.2 0 10000 1000
37.3 37.4 36.4 36.5 0 2510 0
37.4 37.4 37.4 37.4 0 0 0
37.4 37.4 37.4 37.4 0 0 0
37.4 37.4 37 37.4 0 0 0
37 37.6 37 37.6 0 0 100
37 37 37 37 0 0 0
37.4 37.4 36.9 37.1 0 800 0
37.5 37.5 36.8 37.4 0 0 0
38.2 38.3 37.5 37.9 0 1680 0
37.1 38 37.1 38 0 0 1000
38 38 37.4 37.9 0 0 0
38.5 38.5 37.8 38.4 0 400 1720
38.2 38.5 38 38.5 0 0 0
38.1 38.5 37.5 38.5 0 0 990
38.5 38.7 38 38.5 0 0 2330
38.1 38.9 38.1 38.8 0 4000 750
38.6 39 38.3 38.4 0 810 2200
40 40 38.6 38.6 0 0 0
40 40 39 39.1 0 14170 0
41 41.9 39.8 40.5 0 14030 7050
38 40.2 37.6 40.2 0 49860 0
37 37.6 37 37.6 0 4280 0
37 37.1 37 37 0 14020 0
36.4 37.3 36.4 37.1 0 25340 0
36.1 37 36.1 36.4 0 600 0
37.1 37.3 36.8 37 0 6000 0
37 37.4 37 37.3 0 12600 0
37.5 37.5 36.9 37.2 0 6000 0
35.4 37.3 35.4 36.5 0 7990 0
35.4 35.8 35.4 35.4 0 9000 0
34.9 35.4 34.9 35.3 0 0 0
35.5 35.5 35 35.2 0 26390 0
35.5 35.5 34.1 35.2 0 24620 0
34.9 35.8 34 34.3 0 0 0
34.2 34.9 34.2 34.4 0 0 0
35 35 34.5 34.5 0 0 0
34.1 35.8 34 35.2 0 0 0
35 35.4 34.1 34.5 0 0 0
35.5 35.7 35 35 0 0 0
35.5 35.7 35.5 35.5 0 0 0
35.1 35.7 35 35.7 0 0 0
35.1 36 35 35.5 0 0 0
36.4 36.4 35 35.8 0 0 500
36.4 36.9 36 36.1 0 0 0
34 35.9 34 35.9 0 0 0
33.5 33.6 33.2 33.6 0 0 0
34 34 33.3 33.5 0 0 0
34.5 34.5 34 34 0 0 0
33.6 34.6 33.6 34.5 0 0 0
35.5 35.5 33.1 35.5 0 0 0
35.5 35.5 35.5 35.5 0 500 0
35.4 35.4 35.4 35.4 0 0 0
35 35 34 34 0 0 0
34.7 35 34.6 35 0 0 0
35.9 36 34.5 35 0 0 0
36 36 36 36 0 0 0
36.4 36.5 35.5 36.4 0 0 0
35.5 37 35 36.5 0 0 0
35 35.5 34.5 35.5 0 0 0
 35 35.5 33.5 35.5 0 0 0
34 36.8 33.5 33.5 0 500 0
35.8 35.8 34.5 34.5 0 0 0
37.5 37.5 34 34.5 0 0 0
35.2 35.2 35.2 35.2 0 0 0
35.7 35.8 35.4 35.4 0 0 0
33.6 36 33.5 36 0 0 0
34 34.3 34 34.3 0 0 0
33.9 34.4 33.9 34.3 0 0 0
34 34 33.7 34 0 0 0
33.9 34 33.7 33.9 0 0 0
35 35 34 34 0 0 0
33.1 35 33.1 34.7 0 0 0
34 34 33 34 0 0 0
35.3 35.3 34 34 0 0 0
35 35.8 35 35.8 0 0 0
35.8 35.9 35 35 0 0 0
33.5 35.8 33.5 35.8 0 0 0
34 34.1 33.5 33.5 0 0 0
34.8 34.8 34 34 0 0 0
34.8 35.1 34.8 35.1 0 0 0
37 37 34.8 34.8 0 110 0
36 37 34.6 37 0 0 0
37 37.3 37 37 0 0 0
35.1 37 35.1 37 0 0 0
35.8 36.2 35.8 35.8 0 0 900
38.6 39.3 38.4 38.4 0 0 0
44.2 44.2 41.2 41.2 0 0 0
44.2 48 44.2 44.2 0 900 0
48 48 47.1 47.5 0 0 0
 Nam

ty le co tuch
tanng truoc EPS

loi tuc trai phieu

Nam

8.579 9.572
0.1157477561487
Quy

Quy
Định Giá cổ phiếu Năm 201301/01-3 Năm 201401/01-3 Năm 201501/01-3
EPS 3.557 5.673 7.198
P/E 6 6 6
BVPS 13.754 18.726 22.429
R= 4% 4% 4%
G= 10% 59.5% 26.9%

Y= 8% 8% 8%
Price 30.6 48.8 60.3
(R+G)/PE 2.3 10.5 5.1

P/BVPS 1.55 1.82 1.93

Chỉ tiêu tài chính  Trước Sau  Năm 201301/01-3 Năm 201401/01-3 Năm 201501/01-3
EPS (nghìn đồng) 3.557 5.673 7.198
BV (nghìn đồng) 13.754 18.726 22.429
P/E 6 6 6
ROA (%) 36.9 30.55 31.81
ROE (%) 27.13 34.93 34.98
ROS (%) 20.1 22.78 20.14
GOS (%) 0 0 0
DAR (%) 0 0 0

Chỉ số tài chính Năm 201301/01-3 Năm 201401/01-3 Năm 201501/01-3

EPS của 4 quý gần nhất 3,557.00 5,673.00 7,198.00
BVPS cơ bản 13,754.00 18,726.00 22,429.00
P/E cơ bản 6 6 6
ROS 36.9 30.55 31.81
ROEA 27.13 34.93 34.98
ROAA 20.1 22.78 20.14

Chỉ số tài chính Năm 201701/01-3 Năm 201801/01-3 Năm 201901/01-3

EPS của 4 quý gần nhất 5,109.00 3,298.00 2,518.00
BVPS cơ bản 24,641.00 25,279.00 26,026.00
P/E cơ bản 3.91 4.09 4.71

ROS 19.61 15.07 11.97

ROEA 20.88 13.16 9.81
ROAA 12.94 9.12 6.97
Định Giá cổ phiếu Quý 2/201901/04 Quý 3/201901/07 Quý 4/201901/10
EPS 2.742 2.643 2.517
P/E 4.32 5.64 4.71
BVPS 24.844 25.372 26.022
R= 4% 4% 4%
G= 10% 0.0% 0.0%
Y= 8% 8% 8%
Price 23.6 22.7 21.7
(R+G)/PE 3.1 0.6 0.8
P/BVPS 0.48 0.59 0.46

Chỉ tiêu tài chính  Trước Sau  Quý 2/201901/04 Quý 3/201901/07 Quý 4/201901/10
EPS (nghìn đồng) 2.742 2.643 2.517
BV (nghìn đồng) 24.844 25.372 26.022
P/E 4.32 5.64 4.71
ROA (%) 14.52 8.85 10.4
ROE (%) 2.83 1.97 2.55
ROS (%) 2 1.37 1.77
GOS (%) 0 0 0
DAR (%) 0 0 0

Chỉ số tài chính Quý 2/201901/04 Quý 3/201901/07 Quý 4/201901/10

EPS của 4 quý gần nhất 2,742.00 2,643.00 2,517.00
BVPS cơ bản 24,844.00 25,372.00 26,022.00
P/E cơ bản 4.32 5.64 4.71
ROS 14.52 8.85 10.4
ROEA 2.83 1.97 2.55
ROAA 2 1.37 1.77

Chỉ số tài chính Quý 2/202001/04 Quý 3/202001/07 Quý 4/202001/10

EPS của 4 quý gần nhất 2,491.00 2,485.00 2,874.00
BVPS cơ bản 25,762.00 27,031.00 28,186.00
P/E cơ bản 4.03 5.33 6.23
ROS 13.87 7.48 15.13
ROEA 2.72 1.82 3.79
ROAA 1.78 1.16 2.4
Năm 201601/01-31/12KT/ĐL Năm 201701/01-31/12KT/ĐL Năm 20180Năm 20190Năm 201901/01-3
5.808 5.109 3.298 2.518 2.9
6.68 3.91 4.09 4.71 6.17
25.043 24.641 25.279 26.026 28.186
4% 4% 4% 4% 4%
0.0% 0.0% 0.0% 0.0% 15.2%

8% 8% 8% 8% 8%
50.0 44.0 28.4 21.7 25.0
0.5 0.9 0.9 0.8 3.0

1.55 0.81 0.53 0.46 0.63

Năm 201601/01-31/12KT/HN Năm 201701/01-31/12KT/HN Năm 20180Năm 20190Năm 201901/01-

5.808 5.109 3.298 2.518 2.9
25.043 24.641 25.279 26.026 28.186
6.68 3.91 4.09 4.71 6.17
27.45 19.61 15.07 11.97 12.3
24.44 20.88 13.16 9.81 10.68
14.18 12.94 9.12 6.97 7.05
0 0 0 0 0
0 0 0 0 0

Năm 201601/01-31/12KT/HN
5,808.00
25,043.00
6.68
27.45
24.44
14.18

Năm 202001/01-31/12KT/HN
2,900.00
28,186.00
6.17

12.3
10.68
7.05
Quý 1/202001/01-31/03CKT/HN Quý 2/202001/04-30/06CKT/H Quý 3/202 Quý 4/202 Quý 1/202101/01
2.486 2.491 2.485 2.874 3.665
3.4 4.03 5.33 6.23 6.79
26.673 25.762 27.031 28.186 29.99
4% 4% 4% 4% 4%
0.0% 0.2% 0.0% 15.7% 27.5%
8% 8% 8% 8% 8%
21.4 21.4 21.4 24.7 31.5
1.1 0.9 0.7 3.1 4.6
0.32 0.39 0.49 0.64 0.83

Quý 1/202001/01-31/03CKT/HN Quý 2/202001/04-30/06CKT/H Quý 3/202 Quý 4/202 Quý 1/202101/01
2.486 2.491 2.485 2.874 3.665
26.673 25.762 27.031 28.186 29.99
3.4 4.03 5.33 6.23 6.79
11.16 13.87 7.48 15.13 23.82
2.34 2.72 1.82 3.79 4.85
1.58 1.78 1.16 2.4 3.1
0 0 0 0 0
0 0 0 0 0

Quý 1/202001/01-31/03CKT/HN
2,486.00
26,673.00
3.4
11.16
2.34
1.58

Quý 1/202101/01-31/03CKT/HN
3,665.00
29,990.00
6.79
23.82
4.85
3.1
ESTIMATE
4
10
29
4%
37.9%

8% So co phieu
34.4
4.2

1.38 Quy
Kết quả kinh doanh
Doanh thu thuần

Lợi nhuận gộp

ESTIMATE LN thuần từ HĐKD
4 LNST thu nhập DN
29 LNST của CĐ cty mẹ
10 Von Hoa
12.3 von Hoa/Doanh thu
10.68
7.05
0
0

Kết quả kinh doanh

Doanh thu thuần
Lợi nhuận gộp
LN thuần từ HĐKD
LNST thu nhập DN
LNST của CĐ cty mẹ

Kết quả kinh doanh

Doanh thu thuần
Lợi nhuận gộp
LN thuần từ HĐKD
LNST thu nhập DN
LNST của CĐ cty mẹ

Nam
Kết quả kinh doanh
Doanh thu thuần
 Lợi nhuận gộp
LN thuần từ HĐKD
LNST thu nhập DN
LNST của CĐ cty mẹ
ESTIMATE Von Hoa
5 von Hoa/Doanh thu
10
30
4% Kết quả kinh doanh
36.4% Doanh thu thuần
8% Lợi nhuận gộp
43.0 LN thuần từ HĐKD
4.0 LNST thu nhập DN
1.67 LNST của CĐ cty mẹ

Kết quả kinh doanh

Doanh thu thuần

ESTIMATE Lợi nhuận gộp
5 LN thuần từ HĐKD
30 LNST thu nhập DN
10 LNST của CĐ cty mẹ
23.82
4.85
3.1
0
0
 244

48.8 trieu

Quý 2/201901/04-30/06CKT/ Quý 3/201901/07-30/09CKT/ Quý 4/201901/10-31/12CKT/

289,300 286,367 301,631

64,879 45,848 55,901

49,147 28,738 36,255
4,000 25,357 31,359
34,657 23,875 31,591
578 727 579
2.00 2.54 1.92

Quý 2/201901/04-30/06CKT/ Quý 3/201901/07-30/09CKT/ Quý 4/201901/10-31/12CKT/

289,300 286,367 301,631
64,879 45,848 55,901
49,147 28,738 36,255
42,005 25,357 31,359
34,657 23,875 31,591

Quý 2/202001/04-30/06CKT/ Quý 3/202001/07-30/09CKT/ Quý 4/202001/10-31/12CKT/

262,088 288,319 361,722
60,491 44,703 80,610
43,294 24,290 63,212
36,351 21,562 54,739
34,624 23,095 49,586

Năm 201301/01-31/12KT/ĐL Năm 201401/01-31/12KT/ĐL Năm 201501/01-31/12KT/ĐL

223,575 430,673 524,839
 99,791 159,217 220,113
80,087 130,720 190,138
19,000 131,581 166,959
82,506 131,581 166,966
1041 1661 2108
4.66 3.86 4.02

Năm 201301/01-31/12KT/HN Năm 201401/01-31/12KT/HN Năm 201501/01-31/12KT/HN

223,575 430,673 524,839
99,791 159,217 220,113
80,087 130,720 190,138
82,506 131,581 166,959
82,506 131,581 166,966

Năm 201701/01-31/12KT/HN Năm 201801/01-31/12KT/HN Năm 201901/01-31/12KT/HN

777,930 1,054,283 1,108,933

203,619 219,304 219,286
172,267 164,439 153,226
152,573 158,895 132,739
147,270 135,159 121,378
Quý 1/202001/01-31/03CKT/ Quý 2/202001/04-30/06CKT/ Quý 3/202001/07-30/09CKT/
279,683 262,088 288,319

53,807 60,491 44,703

35,896 43,294 24,290
31,199 36,351 21,562
29,737 34,624 23,095
412 490 646
1.47 1.87 2.24

Quý 1/202001/01-31/03CKT/HN
279,683
53,807
35,896
31,199
29,737

Quý 1/202101/01-31/03CKT/HN
359,006
96,771
79,697
85,515
66,799

Năm 201601/01-31/12KT/ĐL Năm 201701/01-31/12KT/ĐL Năm 201801/01-31/12KT/ĐL

487,582 777,930 1,054,283
 166,732 203,619 219,304
147,661 172,267 164,439
133,832 152,573 158,895
133,778 147,270 135,159
1893 975 658
3.88 1.25 0.62

Năm 201601/01-31/12KT/HN
487,582
166,732
147,661
133,832
133,778

Năm 202001/01-31/12KT/HN

1,191,667
239,382
169,752
146,598
138,296
Quý 4/202001/10-31/12CKT/ Quý 1/202101/01-31/03CKT/ĐL
361,722 359,006

80,610 96,771
63,212 79,697
54,739 85,515
49,586 66,799
874 1214 ty
2.42 3.38

Năm 201901/01-31/12KT/ĐL Năm 202001/01-31/12KT/ĐL

1,108,933 1,191,667
219,286 239,382
153,226 169,752
132,739 146,598
121,378 138,296
579 873 ty
0.52 0.73
 Chart Title
35 4000000

3500000
30

3000000
25

2500000

20

2000000

15

1500000

10
1000000

5
500000

0 0
18-Jun-20 7-Aug-20 26-Sep-20 15-Nov-20 4-Jan-21 23-Feb-21 14-Apr-21 3-Jun-21 23-Jul-21
<CloseFixed> Moving average (<CloseFixed>) <Volume>
 70.0

60.0 60.3

50.0 48.8 50.0

44.0
40.0

34.4
30.0 30.6
28.4 Pric
25.0
21.7
e
20.0
(R+
G)/
10.0 10.5
PE
5.1 4.2
2.3 3.0
0.0 0.5 0.9 0.9 0.8
Đ L Đ L Đ L Đ L Đ L Đ L Đ L Đ L TE
K T/ K T/ K T/ K T/ KT
/
K T/ KT
/
K T/ M
A
I
/12 1 2 1 2 1 2 12 1 2 12 1 2
ES
T
1 1/ 1/ 1/ 1 / 1/ 1 / 1/
1 -3 1 -3 1 -3 1 -3 1 -3 1 -3 1 -3 1 -3
0 0 0 0 0 0 0 0
0 1/ 0 1/ 0 1/ 0 1/ 0 1/ 0 1/ 0 1/ 0 1/
1 3 1 4 1 5 1 6 1 7 1 8 1 9 1 9
20 20 20 20 20 20 20 20
ă m ă m ă m ă m ă m ă m ă m ă m
N N N N N N N N
 50.0

45.0
43.0
40.0

35.0

31.5
30.0

25.0 24.7
23.6 22.7
21.7 21.4 21.4 21.4
20.0
Price
(R+G)/
15.0 PE

10.0

5.0 4.6 4.0

3.1 3.1
0.6 0.8 1.1 0.9 0.7
0.0
E
/HN /HN /HN /HN /HN /HN /HN /HN AT
CKT CKT CKT CKT CKT CKT CKT CKT TIM
6 9 2 3 6 9 2 3 ES
0 /0 0 /0 1 /1 1 /0 0 /0 0 /0 1 /1 1/
0
3 3 3 3 3 3 3 3
4- 7- 0- 1- 4- 7- 0- 1-
1 /0 1 /0 1 /1 1 /0 1 /0 1 /0 1 /1 1 /0
9 0 9 0 9 0 0 0 0 0 0 0 0 0 1 0
2 01 2 01 2 01 2 02 2 02 2 02 2 02 2 02
2/ ý 3/ 4/ 1/ ý 2/ ý 3/ 4/ 1/
ý ý ý ý ý
Qu Qu Qu Qu Qu Qu Qu Qu
 40

35 34.93 34.98

30

27.13

25 24.44

20.88 EPS (nghìn

20 đồng)

BV (nghìn
15 đồng)
13.16
P/E
10.68 10.68
10 9.81
ROA (%)

5 ROE (%)

ROS (%)
0
HN HN HN HN HN HN HN HN T E
T / T / T / T / T / T / T / T / M A
2K 2K 2K 2K 2K 2K 2K 2K I
31/1
31/1
31/1
31/1
31/1
31/1
31/1
31/1 EST
1 - 1- 1 - 1 - 1 - 1 - 1 - 1-
01/0 0 1/0 0 1/0 0 1/0 0 1/0 0 1/0 0 1/0 0 1/0
013 014
015
016 017
018
019
019
ăm2 ăm2 ăm2 ăm2 ăm2 ăm2 ăm2 ăm2
N N N N N N N N
 30 35

30
25
EPS
(nghì
n 25
đồng)
20

P/E
20

ROA 15
(%)
15

ROE
(%) 10
10

ROS
(%)
5 4.85 5
4.85
3.79
BV 2.83 2.55 2.34 2.72
(nghì
n
1.97 1.82
đồng)
0 0
 120,000 400,000

361,722 359,006
350,000
100,000

301,631 300,000
289,300 286,367 288,319
279,683
80,000 262,088
250,000
66,799
60,000 200,000
Lợi
49,586 nhuậ
150,000 n
40,000 gộp
34,657 34,624 LN
31,591 29,737 100,000 thuầ
23,875 23,095 n từ
20,000 HĐK
50,000 D
LNST
thu
0 0 nhập
DN
ĐL ĐL ĐL ĐL ĐL ĐL ĐL ĐL
T/ T/ T/ T/ T/ T/ T/ T/ LNST
CK CK CK CK CK CK CK CK của
06 09 12 03 06 09 12 03
0/ 0/ 1/ 1/ 0/ 0/ 1/ 1/ CĐ
4 -3 7 -3 0 -3 1 -3 4 -3 7 -3 0 -3 1 -3 cty
/0 /0 /1 /0 /0 /0 /1 /0 mẹ
01 01 01 01 01 01 01 01
19 19 19 20 20 20 20 21
20 20 20 20 20 20 20 20
ý 2/ ý 3/ ý 4/ ý 1/ ý 2/ ý 3/ ý 4/ ý 1/
Qu Qu Qu Qu Qu Qu Qu Qu
 300,000 1,400,000

1,200,000
1,191,667
250,000
1,108,933
1,054,283
1,000,000
200,000
Lợi nhuận gộp
166,966 800,000
777,930
150,000 147,270
135,159 138,296
131,581 133,778 LN thuần từ
600,000 HĐKD
121,378
524,839
100,000 487,582
430,673
82,506 400,000
LNST thu nhập
DN
50,000 223,575
200,000

LNST của CĐ cty

mẹ
0 0
ĐL ĐL ĐL ĐL ĐL ĐL ĐL ĐL
K T/ K T/ K T/ K T/ K T/ K T/ K T/ K T/
2 2 2 2 2 2 2 2
/1 /1 /1 /1 /1 1/
1 /1 /1
31 31 31 31 31 3 31 31
1- 1- 1- 1- 1- 1- 1- 1- Doanh thu thuần
/0 /0 /0 /0 /0 /0 /0 /0
01 01 01 01 01 01 01 01
13 14 15 16 17 18 19 20
20 20 20 20 20 20 20 20
m m m m m m m m
Nă Nă Nă Nă Nă Nă Nă Nă
 Chart Title

40 4000000
39
38
37
N: New product
36
35 3500000
- New management
34
- New price
33
- New chance
32 S: Suply - demand
31 ( less free stock)
30 3000000
29 L : leading
28
27 I : Instution : >=40&
26
25 2500000
24
23
22
21
20 2000000
19
18
17
16
15 1500000
14
13
12
11
10 1000000
9
8
7
6
5 500000
4
3
2
1
0 0
18-Jun-20 7-Aug-20 26-Sep-20 15-Nov-20 4-Jan-21 23-Feb-21 14-Apr-21 3-Jun-21 23-Jul-21

<CloseFixed> Moving average (<CloseFixed>) <Volume>

Dấu hiệu Giảm giá: Cung > Cầu.

Trend Down
Cung < Cau

Trend UP
 Volume Spread Analysis (VSA) 

Trench Elliot (Nghi ngo-> Hung phan -> bi quan)

Handle cap cake
W
Flat bottom
->

->