QUESTION 1

STOCK A SUM OF CLOSE VALUE STOCK B SUM OF CLOSE VALUE

YEAR A (2013) 16397878.304693 YEAR B (2013) 1071141.00
YEAR A(2014) 15382375.80 YEAR B(2014) 993560.00
YEAR A(2015) 14427176.800782 YEAR B(2015) 462710.00
YEAR A(2016) 15631349.1875 YEAR B(2016) 523750.00
YEAR A(2017) 25970037.796875 YEAR B(2017) 818470.00

P1-P0 P1-P0
R= R=
P0 P0

YEAR A(2017) 25970037.8-15631349.19 YEAR B(2017) 818470.00-523750.00

15631349.1875 523750.00

0.661407309462615 66% 0.562711217183771

YEAR A(2016) 15631349.19-14427176.8 YEAR B(2016) 523750.00-462710.00

14427176.800782 462710.00

0.0834655597103883 8% 0.131918480257613

YEAR A(2015) 14427176.8-15382375.80 YEAR B(2015) 462710.00-993560.0

15382375.804689 993560.00

-0.0620969748779525 -6% -0.53429083296429

YEAR A(2014) 15382375.80-16397878.3 YEAR B(2014) 993560.00-1071141.00

16397878.304693 1071141.00

-0.0619288959909747 -6% -0.0724283731086757

∑R ∑R
AAR = AAR =
T T

AAR A(2017) = 0.661407309462615 AAR B(2017) = 0.562711217183771

 4 4

0.165351827365654 17% 0.140677804295943

AAR A(2016) = 0.0834655597103883 AAR B(2016) = 0.131918480257613

4 4

0.0208663899275971 2% 0.0329796200644032

AAR A(2015) = -0.0620969748779525 AAR B(2015) = -0.53429083296429

4 4

-0.0155242437194881 -2% -0.133572708241073

AAR A(2014) = -0.0619288959909747 AAR B(2014) = -0.0724283731086757

4 4

-0.0154822239977437 -2% -0.0181070932771689

∑ AAR A = 16% ∑ AAR B = 2%

√ ∑( R - AAR )2 √ ∑( R - AAR )2
SD= SD=
T-1 T-1

√ √
SD A(2017) = ( 66% - 17% )2 SD B(2017) = ( 56% - 14% )2
4-1 4-1

√ 0.08202368 √ 0.05937073

29% 24%

√ √
SD A(2016) = ( 8% - 2% )2 SD B(2016) = ( 13% - 3% )2
4-1 4-1

√ 0.00130622 √ 0.00326297

4% 6%

√ √
SD A(2015) = (-6% -(-2%)2 SD B(2015) = ( -53% - ( -13% ))2
4-1 4-1

√ 0.00072301 √ 0.05352501

3% 23%
 √ √
SD A(2014) = (-6% -(-2%)2 SD B(2014) = ( -7% - ( - 2% ))2
4-1 4-1

√ 0.0007191 √ 0.0009836

3% 3%

∑ SD A= 38% ∑ SD B= 56%
OSE VALUE

56%

13%

-53%

-7%
14%

3%

-13%

-2%
Question 2 A correlation coefficient of

Stock A AAR 16% SDA 38%

Portfolio Weight for Stock A AAR A Expected Return W*AAR SUM OF RETURN
P1 100% 16% 16% 16%
P2 90% 16% 14% 14%
P3 80% 16% 12% 13%
P4 70% 16% 11% 12%
P5 60% 16% 9% 10%
P6 50% 16% 8% 9%
P7 40% 16% 6% 8%
P8 30% 16% 5% 6%
P9 20% 16% 3% 5%
P10 10% 16% 2% 4%
P11 0% 16% 0% 2%
85%

Standard Deviation of Portfolio, SDp

SDp1 = √( WA2 * SDA2 ) + ( WB2 *SDB2 ) + ( 2 * WA * WB* SDA *SDB * RA,B)

0.14155969133371
0.376244191096302
38%

SDP2 0.705323989448113
 0.235
2
Stock B AAR 2% SDB 56%

Portfolio Weight for Stock A AAR B Expected Return W*AAR

P1 0% 2% 0% 1 14% + 0 32%
P2 10% 2% 0% 0.81 14% 0.01 32%
P3 20% 2% 0% 0.64 14% 0.04 32%
P4 30% 2% 1% 0.49 14% 0.09 32%
P5 40% 2% 1% 0.36 14% 0.16 32%
P6 50% 2% 1% 0.25 14% 0.25 32%
P7 60% 2% 1% 0.16 14% 0.36 32%
P8 70% 2% 2% 0.09 14% 0.49 32%
P9 80% 2% 2% 0.04 14% 0.64 32%
P10 90% 2% 2% 0.01 14% 0.81 32%
P11 100% 2% 2% 0 14% 1 32%
12%

Stock A 16% provide a better expected return than Stock B 2%, meanwhile Stock B 56% slighty risk then Stock A
is preferable.
 SDp
0 0.14156 0.376244 38%
0.008968 0.126807 0.3561 36%
0.015943 0.119243 0.345316 35%
0.020926 0.118868 0.344772 34%
0.023915 0.125682 0.354516 35%
0.00034 0.115113 0.339283 34%
0.00928 0.146241 0.382415 38%
0.020926 0.189257 0.435037 44%
0.015943 0.224827 0.474159 47%
0.008968 0.267585 0.517287 52%
0 0.317533 0.563501 56%

6% slighty risk then Stock A, poftfolio which high weightage of Stock A

Beta 1.45 R= Rf + Bp(Rm- Rf) Beta
Portfolio Weight for Stock A Beta Portfolio
P1 1.00 1.45 0.12 P1
P2 0.90 1.31 0.11 P2
P3 0.80 1.16 0.10 P3
P4 0.70 1.02 0.09 P4
P5 0.60 0.87 0.08 P5
P6 0.50 0.73 0.07 P6
P7 0.40 0.58 0.06 P7
P8 0.30 0.44 0.05 P8
P9 0.20 0.29 0.04 P9
P10 0.10 0.15 0.03 P10
P11 0.00 0.00 0.02 P11

Rm = 9% Rf = 2%
RM 0.09 RM
RF 0.02 RF
 0.76 R= Rf + Bp(Rm- Rf)
Weight for Stock B Beta SUM OF BETA
0.00 0 0.02 1.45 14%
0.10 0.076 0.03 1.38 14%
0.20 0.152 0.03 1.31 13%
0.30 0.228 0.04 1.24 13%
0.40 0.304 0.04 1.17 12%
0.50 0.38 0.05 1.11 12%
0.60 0.456 0.05 1.04 11%
0.70 0.532 0.06 0.97 11%
0.80 0.608 0.06 0.90 10%
0.90 0.684 0.07 0.83 10%
1.00 0.76 0.07 0.76 9%

0.09
0.02
 Samsung Electronics Co., Ltd (BC94.L) HYUNDAI MOTOR COMPANY GDR (REPR (HYUD.IL)
Stock A Stock B

YEAR 2017 CLOSE YEAR 2017 CLOSE

1/3/2017 74849.80 1/3/2017 null
1/4/2017 75100.00 1/4/2017 4200.00
1/5/2017 75100.00 1/5/2017 null
1/6/2017 75500.00 1/6/2017 null
1/9/2017 77700.00 1/9/2017 null
1/10/2017 78250.00 1/10/2017 null
1/11/2017 78900.00 1/11/2017 null
1/12/2017 81200.00 1/12/2017 null
1/13/2017 79600.00 1/13/2017 null
1/16/2017 77250.00 1/16/2017 null
1/17/2017 78650.00 1/17/2017 null
1/18/2017 79150.00 1/18/2017 4210.00
1/19/2017 78650.00 1/19/2017 null
1/20/2017 78300.00 1/20/2017 null
1/23/2017 80400.00 1/23/2017 null
1/24/2017 82150.00 1/24/2017 null
1/25/2017 85450.00 1/25/2017 null
1/26/2017 84800.00 1/26/2017 null
1/27/2017 84300.00 1/27/2017 null
1/30/2017 83450.00 1/30/2017 null
1/31/2017 85050.00 1/31/2017 4075.00
2/1/2017 84650.00 2/1/2017 null
2/2/2017 86500.00 2/2/2017 null
2/3/2017 86400.00 2/3/2017 null
2/6/2017 86650.00 2/6/2017 4035.00
2/7/2017 85000.00 2/7/2017 null
2/8/2017 84150.00 2/8/2017 null
2/9/2017 83500.00 2/9/2017 4030.00
2/10/2017 82950.00 2/10/2017 null
2/13/2017 81900.00 2/13/2017 null
2/14/2017 81750.00 2/14/2017 null
2/15/2017 83000.00 2/15/2017 null
2/16/2017 83750.00 2/16/2017 null
2/17/2017 81900.00 2/17/2017 null
2/20/2017 83950.00 2/20/2017 null
2/21/2017 84900.00 2/21/2017 4235.00
2/22/2017 85400.00 2/22/2017 null
2/23/2017 85950.00 2/23/2017 4215.00
2/24/2017 83600.00 2/24/2017 null
2/27/2017 83500.00 2/27/2017 null
2/28/2017 84800.00 2/28/2017 4290.00
 3/1/2017 84150.00 3/1/2017 4305.00
3/2/2017 86050.00 3/2/2017 4390.00
3/3/2017 86000.00 3/3/2017 4185.00
3/6/2017 85900.00 3/6/2017 null
3/7/2017 86400.00 3/7/2017 4120.00
3/8/2017 86750.00 3/8/2017 null
3/9/2017 86350.00 3/9/2017 null
3/10/2017 86450.00 3/10/2017 null
3/13/2017 87900.00 3/13/2017 4130.00
3/14/2017 89200.00 3/14/2017 null
3/15/2017 90700.00 3/15/2017 4145.00
3/16/2017 92550.00 3/16/2017 null
3/17/2017 93200.00 3/17/2017 4365.00
3/20/2017 93600.00 3/20/2017 null
3/21/2017 94100.00 3/21/2017 null
3/22/2017 94400.00 3/22/2017 null
3/23/2017 92700.00 3/23/2017 null
3/24/2017 92350.00 3/24/2017 null
3/27/2017 92000.00 3/27/2017 null
3/28/2017 93200.00 3/28/2017 null
3/29/2017 93450.00 3/29/2017 null
3/30/2017 93650.00 3/30/2017 null
3/31/2017 91750.00 3/31/2017 null
4/3/2017 92000.00 4/3/2017 null
4/4/2017 93550.00 4/4/2017 null
4/5/2017 94300.00 4/5/2017 null
4/6/2017 92100.00 4/6/2017 4140.00
4/7/2017 92600.00 4/7/2017 4060.00
4/10/2017 92350.00 4/10/2017 4085.00
4/11/2017 91000.00 4/11/2017 3990.00
4/12/2017 92400.00 4/12/2017 4035.00
4/13/2017 93300.00 4/13/2017 null
4/18/2017 90800.00 4/18/2017 3940.00
4/19/2017 90150.00 4/19/2017 3860.00
4/20/2017 88250.00 4/20/2017 3890.00
4/21/2017 89650.00 4/21/2017 null
4/24/2017 91100.00 4/24/2017 null
4/25/2017 94200.00 4/25/2017 4045.00
4/26/2017 93450.00 4/26/2017 null
4/27/2017 96150.00 4/27/2017 null
4/28/2017 98100.00 4/28/2017 4025.00
5/2/2017 99500.00 5/2/2017 null
5/3/2017 99400.00 5/3/2017 4135.00
5/4/2017 99950.00 5/4/2017 4120.00
5/5/2017 99000.00 5/5/2017 null
 5/8/2017 102400.00 5/8/2017 null
5/9/2017 103500.00 5/9/2017 null
5/10/2017 100800.00 5/10/2017 4200.00
5/11/2017 99700.00 5/11/2017 null
5/12/2017 101100.00 5/12/2017 null
5/15/2017 103500.00 5/15/2017 null
5/16/2017 103500.00 5/16/2017 null
5/17/2017 102200.00 5/17/2017 4405.00
5/18/2017 100400.00 5/18/2017 4530.00
5/19/2017 99700.00 5/19/2017 4610.00
5/22/2017 101000.00 5/22/2017 4665.00
5/23/2017 99900.00 5/23/2017 4715.00
5/24/2017 100400.00 5/24/2017 4595.00
5/25/2017 102100.00 5/25/2017 4700.00
5/26/2017 103400.00 5/26/2017 4615.00
5/30/2017 100000.00 5/30/2017 4615.00
5/31/2017 99300.00 5/31/2017 4660.00
6/1/2017 100200.00 6/1/2017 4805.00
6/2/2017 102300.00 6/2/2017 4815.00
6/5/2017 102600.00 6/5/2017 4780.00
6/6/2017 101500.00 6/6/2017 4765.00
6/7/2017 101200.00 6/7/2017 4735.00
6/8/2017 101400.00 6/8/2017 4750.00
6/9/2017 103400.00 6/9/2017 4800.00
6/12/2017 100200.00 6/12/2017 4740.00
6/13/2017 101400.00 6/13/2017 4885.00
6/14/2017 102000.00 6/14/2017 5100.00
6/15/2017 99850.00 6/15/2017 5010.00
6/16/2017 99750.00 6/16/2017 4995.00
6/19/2017 102800.00 6/19/2017 5060.00
6/20/2017 104200.00 6/20/2017 4870.00
6/21/2017 104000.00 6/21/2017 4800.00
6/22/2017 105100.00 6/22/2017 4805.00
6/23/2017 104300.00 6/23/2017 4910.00
6/26/2017 104300.00 6/26/2017 4910.00
6/27/2017 104300.00 6/27/2017 4910.00
6/28/2017 104600.00 6/28/2017 4825.00
6/29/2017 104100.00 6/29/2017 4870.00
6/30/2017 103500.00 6/30/2017 4880.00
7/3/2017 103400.00 7/3/2017 4860.00
7/4/2017 101600.00 7/4/2017 4770.00
7/5/2017 102600.00 7/5/2017 4595.00
7/6/2017 103800.00 7/6/2017 4595.00
7/7/2017 103900.00 7/7/2017 4525.00
7/10/2017 106100.00 7/10/2017 4420.00
7/11/2017 107200.00 7/11/2017 4435.00
7/12/2017 110300.00 7/12/2017 4545.00
7/13/2017 111200.00 7/13/2017 4560.00
7/14/2017 111900.00 7/14/2017 4700.00
7/17/2017 112300.00 7/17/2017 4705.00
7/18/2017 113000.00 7/18/2017 4655.00
7/19/2017 111900.00 7/19/2017 4565.00
7/20/2017 114100.00 7/20/2017 4540.00
7/21/2017 112700.00 7/21/2017 4560.00
7/24/2017 112500.00 7/24/2017 4530.00
7/25/2017 110500.00 7/25/2017 4545.00
7/26/2017 110500.00 7/26/2017 4580.00
7/27/2017 111000.00 7/27/2017 4530.00
7/28/2017 106800.00 7/28/2017 4465.00
7/31/2017 107800.00 7/31/2017 4440.00
8/1/2017 107700.00 8/1/2017 4450.00
8/2/2017 110100.00 8/2/2017 4395.00
8/3/2017 106100.00 8/3/2017 4340.00
8/4/2017 106100.00 8/4/2017 4500.00
8/7/2017 105500.00 8/7/2017 4415.00
8/8/2017 106500.00 8/8/2017 4415.00
8/9/2017 101200.00 8/9/2017 4295.00
8/10/2017 99000.00 8/10/2017 4255.00
8/11/2017 98300.00 8/11/2017 4200.00
8/14/2017 101400.00 8/14/2017 4340.00
8/15/2017 102000.00 8/15/2017 4310.00
8/16/2017 103200.00 8/16/2017 4340.00
8/17/2017 103700.00 8/17/2017 4310.00
8/18/2017 103000.00 8/18/2017 4310.00
8/21/2017 103000.00 8/21/2017 4375.00
8/22/2017 104700.00 8/22/2017 4335.00
8/23/2017 104700.00 8/23/2017 4360.00
8/24/2017 106100.00 8/24/2017 4340.00
8/25/2017 104900.00 8/25/2017 4400.00
8/29/2017 102100.00 8/29/2017 4375.00
8/30/2017 102800.00 8/30/2017 4350.00
8/31/2017 102900.00 8/31/2017 4250.00
9/1/2017 104800.00 9/1/2017 4255.00
9/4/2017 102200.00 9/4/2017 4190.00
9/5/2017 102400.00 9/5/2017 4150.00
9/6/2017 104400.00 9/6/2017 3995.00
9/7/2017 107500.00 9/7/2017 4095.00
9/8/2017 108500.00 9/8/2017 4160.00
9/11/2017 111000.00 9/11/2017 4025.00
9/12/2017 109500.00 9/12/2017 4025.00
 9/13/2017 110400.00 9/13/2017 3950.00
9/14/2017 111100.00 9/14/2017 3830.00
9/15/2017 109600.00 9/15/2017 3990.00
9/18/2017 115300.00 9/18/2017 3925.00
9/19/2017 116100.00 9/19/2017 4030.00
9/20/2017 116500.00 9/20/2017 4025.00
9/21/2017 115800.00 9/21/2017 4015.00
9/22/2017 116500.00 9/22/2017 3980.00
9/25/2017 119400.00 9/25/2017 4060.00
9/26/2017 114500.00 9/26/2017 4070.00
9/27/2017 112900.00 9/27/2017 4050.00
9/28/2017 111100.00 9/28/2017 4010.00
9/29/2017 113200.00 9/29/2017 4030.00
10/2/2017 115300.00 10/2/2017 4060.00
10/3/2017 115600.00 10/3/2017 4090.00
10/4/2017 116000.00 10/4/2017 4170.00
10/5/2017 116100.00 10/5/2017 4115.00
10/6/2017 116100.00 10/6/2017 4190.00
10/9/2017 115500.00 10/9/2017 4140.00
10/10/2017 117800.00 10/10/2017 4060.00
10/11/2017 120300.00 10/11/2017 4075.00
10/12/2017 121100.00 10/12/2017 4245.00
10/13/2017 118900.00 10/13/2017 4215.00
10/16/2017 119800.00 10/16/2017 4180.00
10/17/2017 121500.00 10/17/2017 4050.00
10/18/2017 121500.00 10/18/2017 4145.00
10/19/2017 116700.00 10/19/2017 4165.00
10/20/2017 118500.00 10/20/2017 4260.00
10/23/2017 119400.00 10/23/2017 4270.00
10/24/2017 119700.00 10/24/2017 4180.00
10/25/2017 119600.00 10/25/2017 4200.00
10/26/2017 117600.00 10/26/2017 4380.00
10/27/2017 118400.00 10/27/2017 4350.00
10/30/2017 120700.00 10/30/2017 4395.00
10/31/2017 123300.00 10/31/2017 4600.00
11/1/2017 128200.00 11/1/2017 4540.00
11/2/2017 127300.00 11/2/2017 4525.00
11/3/2017 125200.00 11/3/2017 4700.00
11/6/2017 127300.00 11/6/2017 4620.00
11/7/2017 124700.00 11/7/2017 4460.00
11/8/2017 126200.00 11/8/2017 4420.00
11/9/2017 124400.00 11/9/2017 4395.00
11/10/2017 124800.00 11/10/2017 4410.00
11/13/2017 124700.00 11/13/2017 4495.00
11/14/2017 124500.00 11/14/2017 4475.00
11/15/2017 123700.00 11/15/2017 4460.00
11/16/2017 127600.00 11/16/2017 4450.00
11/17/2017 127800.00 11/17/2017 4425.00
11/20/2017 126300.00 11/20/2017 4395.00
11/21/2017 127900.00 11/21/2017 4470.00
11/22/2017 128700.00 11/22/2017 4465.00
11/23/2017 127600.00 11/23/2017 4470.00
11/24/2017 128300.00 11/24/2017 4520.00
11/27/2017 121700.00 11/27/2017 4450.00
11/28/2017 122800.00 11/28/2017 4545.00
11/29/2017 119600.00 11/29/2017 4455.00
11/30/2017 117500.00 11/30/2017 4480.00
12/1/2017 117100.00 12/1/2017 4445.00
12/4/2017 116500.00 12/4/2017 4440.00
12/5/2017 118400.00 12/5/2017 4390.00
12/6/2017 115100.00 12/6/2017 4285.00
12/7/2017 116600.00 12/7/2017 4325.00
12/8/2017 118600.00 12/8/2017 4300.00
12/11/2017 119900.00 12/11/2017 4250.00
12/12/2017 119400.00 12/12/2017 4205.00
12/13/2017 118038.00 12/13/2017 4345.00
12/14/2017 117600.00 12/14/2017 4290.00
12/15/2017 114700.00 12/15/2017 4350.00
12/18/2017 116800.00 12/18/2017 4345.00
12/19/2017 117300.00 12/19/2017 4320.00
12/20/2017 116600.00 12/20/2017 4260.00
12/21/2017 114800.00 12/21/2017 4255.00
12/22/2017 115800.00 12/22/2017 4270.00
12/27/2017 116000.00 12/27/2017 4305.00
12/28/2017 118000.00 12/28/2017 4315.00
12/29/2017 119800.00 12/29/2017 4390.00

SUM 2017 25970037.80 SUM 2017 818470.00

YEAR 2016 CLOSE YEAR 2016 CLOSE

1/4/2016 50400.00 1/4/2016 4195.00
1/5/2016 50850.00 1/5/2016 4110.00
1/6/2016 49100.00 1/6/2016 4025.00
1/7/2016 48610.00 1/7/2016 4020.00
1/8/2016 47950.00 1/8/2016 3945.00
1/11/2016 47750.00 1/11/2016 4045.00
1/12/2016 47500.00 1/12/2016 4060.00
1/13/2016 47430.00 1/13/2016 4050.00
1/14/2016 47000.00 1/14/2016 3965.00
1/15/2016 45400.00 1/15/2016 3800.00
1/18/2016 45970.00 1/18/2016 3755.00
1/19/2016 48050.00 1/19/2016 4010.00
1/20/2016 46240.00 1/20/2016 3860.00
1/21/2016 46650.00 1/21/2016 3900.00
1/22/2016 48470.00 1/22/2016 3995.00
1/25/2016 48050.00 1/25/2016 3990.00
1/26/2016 47350.00 1/26/2016 3915.00
1/27/2016 48020.00 1/27/2016 3965.00
1/28/2016 46950.00 1/28/2016 3950.00
1/29/2016 47300.00 1/29/2016 3940.00
2/1/2016 48100.00 2/1/2016 3930.00
2/2/2016 47120.00 2/2/2016 null
2/3/2016 46470.00 2/3/2016 3835.00
2/4/2016 48400.00 2/4/2016 4115.00
2/5/2016 48260.00 2/5/2016 4015.00
2/8/2016 47050.00 2/8/2016 3910.00
2/9/2016 46960.00 2/9/2016 null
2/10/2016 47330.00 2/10/2016 null
2/11/2016 46360.00 2/11/2016 4000.00
2/12/2016 46800.00 2/12/2016 4075.00
2/15/2016 47760.00 2/15/2016 4180.00
2/16/2016 47620.00 2/16/2016 null
2/17/2016 48580.00 2/17/2016 null
2/18/2016 48360.00 2/18/2016 null
2/19/2016 48190.00 2/19/2016 null
2/22/2016 48250.00 2/22/2016 4250.00
2/23/2016 48300.00 2/23/2016 null
2/24/2016 46850.00 2/24/2016 4150.00
2/25/2016 47600.00 2/25/2016 4165.00
2/26/2016 47600.00 2/26/2016 null
2/29/2016 47950.00 2/29/2016 null
3/1/2016 48410.00 3/1/2016 null
3/2/2016 48800.00 3/2/2016 4175.00
3/3/2016 50000.00 3/3/2016 null
3/4/2016 50250.00 3/4/2016 4250.00
3/7/2016 50550.00 3/7/2016 4205.00
3/8/2016 48940.00 3/8/2016 null
3/9/2016 49200.00 3/9/2016 null
3/10/2016 50600.00 3/10/2016 null
3/11/2016 52400.00 3/11/2016 4305.00
3/14/2016 52600.00 3/14/2016 null
3/15/2016 52250.00 3/15/2016 4225.00
3/16/2016 52350.00 3/16/2016 4215.00
3/17/2016 54100.00 3/17/2016 4330.00
3/18/2016 53500.00 3/18/2016 4400.00
3/21/2016 54300.00 3/21/2016 null
3/22/2016 54700.00 3/22/2016 null
3/23/2016 54300.00 3/23/2016 4570.00
3/24/2016 54350.00 3/24/2016 null
3/29/2016 54750.00 3/29/2016 4570.00
3/30/2016 56600.00 3/30/2016 null
3/31/2016 56950.00 3/31/2016 null
4/1/2016 55450.00 4/1/2016 4380.00
4/4/2016 56400.00 4/4/2016 null
4/5/2016 54300.00 4/5/2016 null
4/6/2016 54850.00 4/6/2016 null
4/7/2016 54500.00 4/7/2016 null
4/8/2016 54000.00 4/8/2016 4300.00
4/11/2016 55100.00 4/11/2016 null
4/12/2016 55450.00 4/12/2016 null
4/13/2016 56100.00 4/13/2016 null
4/14/2016 56200.00 4/14/2016 null
4/15/2016 56500.00 4/15/2016 null
4/18/2016 56250.00 4/18/2016 null
4/19/2016 56400.00 4/19/2016 null
4/20/2016 57150.00 4/20/2016 null
4/21/2016 56500.00 4/21/2016 null
4/22/2016 55600.00 4/22/2016 null
4/25/2016 55200.00 4/25/2016 null
4/26/2016 56050.00 4/26/2016 null
4/27/2016 55850.00 4/27/2016 4420.00
4/28/2016 55000.00 4/28/2016 4345.00
4/29/2016 54500.00 4/29/2016 4220.00
5/3/2016 54800.00 5/3/2016 4130.00
5/4/2016 55350.00 5/4/2016 4070.00
5/5/2016 55400.00 5/5/2016 4060.00
5/6/2016 54700.00 5/6/2016 4005.00
5/9/2016 55150.00 5/9/2016 4000.00
5/10/2016 55000.00 5/10/2016 4025.00
5/11/2016 55400.00 5/11/2016 null
5/12/2016 54500.00 5/12/2016 4045.00
5/13/2016 53300.00 5/13/2016 3980.00
5/16/2016 53350.00 5/16/2016 3940.00
5/17/2016 53900.00 5/17/2016 3950.00
5/18/2016 53300.00 5/18/2016 null
5/19/2016 53000.00 5/19/2016 3840.00
5/20/2016 53100.00 5/20/2016 3860.00
5/23/2016 53950.00 5/23/2016 null
5/24/2016 53800.00 5/24/2016 3920.00
5/25/2016 54900.00 5/25/2016 4040.00
5/26/2016 54800.00 5/26/2016 4050.00
5/27/2016 54100.00 5/27/2016 null
5/31/2016 54600.00 5/31/2016 4110.00
6/1/2016 56450.00 6/1/2016 4165.00
6/2/2016 57000.00 6/2/2016 4115.00
6/3/2016 57850.00 6/3/2016 4140.00
6/6/2016 58700.00 6/6/2016 4260.00
6/7/2016 60150.00 6/7/2016 4190.00
6/8/2016 60700.00 6/8/2016 null
6/9/2016 60500.00 6/9/2016 null
6/10/2016 59500.00 6/10/2016 null
6/13/2016 58100.00 6/13/2016 null
6/14/2016 58300.00 6/14/2016 null
6/15/2016 60400.00 6/15/2016 null
6/16/2016 59700.00 6/16/2016 null
6/17/2016 59350.00 6/17/2016 null
6/20/2016 61400.00 6/20/2016 null
6/21/2016 62000.00 6/21/2016 4160.00
6/22/2016 62350.00 6/22/2016 null
6/23/2016 62400.00 6/23/2016 null
6/24/2016 60400.00 6/24/2016 null
6/27/2016 58000.00 6/27/2016 null
6/28/2016 59500.00 6/28/2016 null
6/29/2016 60300.00 6/29/2016 null
6/30/2016 62100.00 6/30/2016 null
7/1/2016 63500.00 7/1/2016 null
7/4/2016 63300.00 7/4/2016 null
7/5/2016 62800.00 7/5/2016 null
7/6/2016 60200.00 7/6/2016 null
7/7/2016 62050.00 7/7/2016 null
7/8/2016 63000.00 7/8/2016 3965.00
7/11/2016 64450.00 7/11/2016 null
7/12/2016 63450.00 7/12/2016 4130.00
7/13/2016 64450.00 7/13/2016 null
7/14/2016 65800.00 7/14/2016 null
7/15/2016 66050.00 7/15/2016 null
7/18/2016 67300.00 7/18/2016 null
7/19/2016 66950.00 7/19/2016 null
7/20/2016 66950.00 7/20/2016 null
7/21/2016 66900.00 7/21/2016 null
7/22/2016 66150.00 7/22/2016 null
7/25/2016 65000.00 7/25/2016 null
7/26/2016 66450.00 7/26/2016 null
7/27/2016 66450.00 7/27/2016 null
7/28/2016 66300.00 7/28/2016 null
7/29/2016 68650.00 7/29/2016 null
8/1/2016 69800.00 8/1/2016 null
8/2/2016 69200.00 8/2/2016 4320.00
8/3/2016 67150.00 8/3/2016 4290.00
8/4/2016 68350.00 8/4/2016 4335.00
8/5/2016 70400.00 8/5/2016 4345.00
8/8/2016 70100.00 8/8/2016 4360.00
8/9/2016 70750.00 8/9/2016 4385.00
8/10/2016 69900.00 8/10/2016 4390.00
8/11/2016 70400.00 8/11/2016 4385.00
8/12/2016 69250.00 8/12/2016 4400.00
8/15/2016 70400.00 8/15/2016 4430.00
8/16/2016 71600.00 8/16/2016 4400.00
8/17/2016 70150.00 8/17/2016 4310.00
8/18/2016 73300.00 8/18/2016 null
8/19/2016 75050.00 8/19/2016 4160.00
8/22/2016 73600.00 8/22/2016 null
8/23/2016 75000.00 8/23/2016 null
8/24/2016 73300.00 8/24/2016 4275.00
8/25/2016 72800.00 8/25/2016 4390.00
8/26/2016 73000.00 8/26/2016 4400.00
8/30/2016 73750.00 8/30/2016 4270.00
8/31/2016 72300.00 8/31/2016 4230.00
9/1/2016 71500.00 9/1/2016 4210.00
9/2/2016 71550.00 9/2/2016 4265.00
9/5/2016 72150.00 9/5/2016 4375.00
9/6/2016 74050.00 9/6/2016 null
9/7/2016 74550.00 9/7/2016 4405.00
9/8/2016 74100.00 9/8/2016 null
9/9/2016 70350.00 9/9/2016 null
9/12/2016 66600.00 9/12/2016 null
9/13/2016 67100.00 9/13/2016 4305.00
9/14/2016 68150.00 9/14/2016 null
9/15/2016 67500.00 9/15/2016 null
9/16/2016 67300.00 9/16/2016 null
9/19/2016 69200.00 9/19/2016 null
9/20/2016 70600.00 9/20/2016 4395.00
9/21/2016 71100.00 9/21/2016 null
9/22/2016 73000.00 9/22/2016 null
9/23/2016 69900.00 9/23/2016 4660.00
9/26/2016 69400.00 9/26/2016 4485.00
9/27/2016 70600.00 9/27/2016 null
9/28/2016 71150.00 9/28/2016 null
9/29/2016 72350.00 9/29/2016 4605.00
9/30/2016 72250.00 9/30/2016 null
 10/3/2016 73250.00 10/3/2016 null
10/4/2016 72550.00 10/4/2016 null
10/5/2016 74350.00 10/5/2016 4520.00
10/6/2016 75500.00 10/6/2016 4485.00
10/7/2016 76300.00 10/7/2016 null
10/10/2016 74600.00 10/10/2016 null
10/11/2016 67050.00 10/11/2016 4305.00
10/12/2016 67800.00 10/12/2016 4315.00
10/13/2016 67800.00 10/13/2016 4210.00
10/14/2016 69600.00 10/14/2016 null
10/17/2016 70000.00 10/17/2016 null
10/18/2016 70150.00 10/18/2016 null
10/19/2016 72200.00 10/19/2016 null
10/20/2016 71750.00 10/20/2016 4250.00
10/21/2016 69300.00 10/21/2016 null
10/24/2016 69800.00 10/24/2016 null
10/25/2016 69500.00 10/25/2016 null
10/26/2016 67600.00 10/26/2016 null
10/27/2016 68700.00 10/27/2016 null
10/28/2016 70350.00 10/28/2016 null
10/31/2016 70550.00 10/31/2016 null
11/1/2016 71600.00 11/1/2016 null
11/2/2016 70500.00 11/2/2016 null
11/3/2016 70000.00 11/3/2016 null
11/4/2016 70350.00 11/4/2016 null
11/7/2016 71800.00 11/7/2016 null
11/8/2016 71600.00 11/8/2016 null
11/9/2016 69800.00 11/9/2016 null
11/10/2016 70000.00 11/10/2016 null
11/11/2016 67800.00 11/11/2016 3830.00
11/14/2016 66000.00 11/14/2016 3800.00
11/15/2016 66350.00 11/15/2016 3765.00
11/16/2016 67000.00 11/16/2016 3760.00
11/17/2016 67600.00 11/17/2016 3850.00
11/18/2016 67600.00 11/18/2016 3825.00
11/21/2016 67500.00 11/21/2016 3875.00
11/22/2016 69400.00 11/22/2016 3870.00
11/23/2016 69750.00 11/23/2016 3835.00
11/24/2016 69500.00 11/24/2016 3900.00
11/25/2016 69900.00 11/25/2016 null
11/28/2016 70950.00 11/28/2016 3905.00
11/29/2016 71300.00 11/29/2016 3970.00
11/30/2016 73350.00 11/30/2016 4020.00
12/1/2016 74350.00 12/1/2016 3880.00
12/2/2016 73150.00 12/2/2016 3860.00
 12/5/2016 73450.00 12/5/2016 3845.00
12/6/2016 74100.00 12/6/2016 3910.00
12/7/2016 76000.00 12/7/2016 null
12/8/2016 76700.00 12/8/2016 null
12/9/2016 75400.00 12/9/2016 4005.00
12/12/2016 74700.00 12/12/2016 null
12/13/2016 75900.00 12/13/2016 4165.00
12/14/2016 75650.00 12/14/2016 null
12/15/2016 74300.00 12/15/2016 null
12/16/2016 74450.00 12/16/2016 3960.00
12/19/2016 75050.00 12/19/2016 3935.00
12/20/2016 76250.00 12/20/2016 3955.00
12/21/2016 75450.00 12/21/2016 null
12/22/2016 74800.00 12/22/2016 null
12/23/2016 74849.80 12/23/2016 4020.00
12/28/2016 74849.80 12/28/2016 null
12/29/2016 74849.80 12/29/2016 3965.00
12/30/2016 74849.80 12/30/2016 null

SUM 2016 15631349.19 SUM 2016 523750.00

YEAR 2015 CLOSE YEAR 2015 CLOSE

1/2/2015 60050.00 1/2/2015 null
1/5/2015 59578.00 1/5/2015 null
1/6/2015 58850.00 1/6/2015 null
1/7/2015 59500.00 1/7/2015 null
1/8/2015 59625.00 1/8/2015 null
1/9/2015 59600.00 1/9/2015 null
1/12/2015 60150.00 1/12/2015 null
1/13/2015 61398.10 1/13/2015 null
1/14/2015 62125.00 1/14/2015 null
1/15/2015 61700.00 1/15/2015 null
1/16/2015 61175.00 1/16/2015 null
1/19/2015 61950.00 1/19/2015 null
1/20/2015 62425.00 1/20/2015 null
1/21/2015 63896.40 1/21/2015 null
1/22/2015 63750.00 1/22/2015 null
1/23/2015 63750.00 1/23/2015 null
1/26/2015 64225.00 1/26/2015 null
1/27/2015 63950.00 1/27/2015 null
1/28/2015 62900.00 1/28/2015 5350.00
1/29/2015 61900.00 1/29/2015 5360.00
1/30/2015 61650.00 1/30/2015 5250.00
2/2/2015 61800.00 2/2/2015 5270.00
2/3/2015 62550.00 2/3/2015 5100.00
 2/4/2015 62950.00 2/4/2015 5190.00
2/5/2015 62150.00 2/5/2015 null
2/6/2015 62525.00 2/6/2015 4955.00
2/9/2015 63250.00 2/9/2015 null
2/10/2015 62650.00 2/10/2015 4885.00
2/11/2015 61250.00 2/11/2015 4900.00
2/12/2015 61200.00 2/12/2015 4820.00
2/13/2015 61750.00 2/13/2015 null
2/16/2015 62500.00 2/16/2015 5070.00
2/17/2015 62500.00 2/17/2015 5130.00
2/18/2015 62600.00 2/18/2015 null
2/19/2015 62600.00 2/19/2015 null
2/20/2015 62500.00 2/20/2015 4990.00
2/23/2015 62250.00 2/23/2015 null
2/24/2015 61600.00 2/24/2015 null
2/25/2015 62300.00 2/25/2015 4940.00
2/26/2015 62500.00 2/26/2015 null
2/27/2015 62100.00 2/27/2015 4995.00
3/2/2015 64700.00 3/2/2015 4885.00
3/3/2015 64650.00 3/3/2015 null
3/4/2015 65050.00 3/4/2015 5040.00
3/5/2015 65150.00 3/5/2015 null
3/6/2015 65050.00 3/6/2015 null
3/9/2015 64300.00 3/9/2015 null
3/10/2015 63250.00 3/10/2015 null
3/11/2015 64850.00 3/11/2015 null
3/12/2015 64500.00 3/12/2015 null
3/13/2015 64000.00 3/13/2015 4840.00
3/16/2015 65150.00 3/16/2015 5030.00
3/17/2015 65850.00 3/17/2015 null
3/18/2015 66150.00 3/18/2015 null
3/19/2015 65500.00 3/19/2015 null
3/20/2015 66000.00 3/20/2015 5140.00
3/23/2015 66100.00 3/23/2015 null
3/24/2015 66550.00 3/24/2015 null
3/25/2015 66900.00 3/25/2015 5000.00
3/26/2015 64100.00 3/26/2015 null
3/27/2015 64100.00 3/27/2015 null
3/30/2015 65000.00 3/30/2015 null
3/31/2015 64400.00 3/31/2015 null
4/1/2015 64400.00 4/1/2015 null
4/2/2015 65200.00 4/2/2015 4870.00
4/7/2015 66700.00 4/7/2015 null
4/8/2015 67400.00 4/8/2015 null
4/9/2015 68150.00 4/9/2015 null
4/10/2015 68100.00 4/10/2015 null
4/13/2015 67300.00 4/13/2015 null
4/14/2015 67200.00 4/14/2015 null
4/15/2015 66250.00 4/15/2015 5050.00
4/16/2015 67250.00 4/16/2015 null
4/17/2015 66150.00 4/17/2015 null
4/20/2015 66000.00 4/20/2015 5400.00
4/21/2015 66800.00 4/21/2015 null
4/22/2015 67550.00 4/22/2015 null
4/23/2015 66700.00 4/23/2015 null
4/24/2015 65600.00 4/24/2015 null
4/27/2015 65000.00 4/27/2015 null
4/28/2015 63400.00 4/28/2015 null
4/29/2015 64500.00 4/29/2015 null
4/30/2015 65850.00 4/30/2015 null
5/1/2015 65300.00 5/1/2015 null
5/5/2015 65100.00 5/5/2015 null
5/6/2015 63000.00 5/6/2015 null
5/7/2015 62450.00 5/7/2015 null
5/8/2015 62300.00 5/8/2015 null
5/11/2015 61350.00 5/11/2015 null
5/12/2015 60900.00 5/12/2015 null
5/13/2015 61050.00 5/13/2015 null
5/14/2015 62000.00 5/14/2015 5100.00
5/15/2015 61200.00 5/15/2015 5260.00
5/18/2015 60900.00 5/18/2015 5200.00
5/19/2015 61750.00 5/19/2015 5140.00
5/20/2015 62150.00 5/20/2015 5230.00
5/21/2015 62100.00 5/21/2015 5160.00
5/22/2015 61950.00 5/22/2015 5200.00
5/26/2015 61400.00 5/26/2015 5200.00
5/27/2015 60400.00 5/27/2015 5310.00
5/28/2015 59650.00 5/28/2015 5120.00
5/29/2015 59200.00 5/29/2015 5250.00
6/1/2015 58450.00 6/1/2015 null
6/2/2015 59000.00 6/2/2015 4720.00
6/3/2015 58900.00 6/3/2015 4890.00
6/4/2015 59950.00 6/4/2015 4950.00
6/5/2015 59600.00 6/5/2015 null
6/8/2015 58350.00 6/8/2015 4605.00
6/9/2015 57250.00 6/9/2015 4570.00
6/10/2015 57150.00 6/10/2015 null
6/11/2015 56900.00 6/11/2015 null
6/12/2015 57200.00 6/12/2015 null
6/15/2015 57000.00 6/15/2015 null
6/16/2015 56050.00 6/16/2015 4490.00
6/17/2015 56550.00 6/17/2015 4500.00
6/18/2015 57650.00 6/18/2015 4445.00
6/19/2015 57750.00 6/19/2015 4370.00
6/22/2015 58500.00 6/22/2015 4545.00
6/23/2015 59500.00 6/23/2015 null
6/24/2015 58300.00 6/24/2015 4600.00
6/25/2015 56850.00 6/25/2015 4580.00
6/26/2015 57050.00 6/26/2015 null
6/29/2015 56950.00 6/29/2015 null
6/30/2015 57050.00 6/30/2015 null
7/1/2015 58250.00 7/1/2015 null
7/2/2015 58100.00 7/2/2015 4350.00
7/3/2015 56650.00 7/3/2015 null
7/6/2015 55300.00 7/6/2015 null
7/7/2015 54650.00 7/7/2015 4020.00
7/8/2015 54200.00 7/8/2015 3920.00
7/9/2015 55950.00 7/9/2015 null
7/10/2015 56250.00 7/10/2015 null
7/13/2015 56200.00 7/13/2015 3800.00
7/14/2015 53900.00 7/14/2015 null
7/15/2015 54350.00 7/15/2015 null
7/16/2015 55900.00 7/16/2015 null
7/17/2015 56200.00 7/17/2015 null
7/20/2015 54600.00 7/20/2015 null
7/21/2015 54550.00 7/21/2015 3825.00
7/22/2015 53950.00 7/22/2015 3890.00
7/23/2015 53200.00 7/23/2015 null
7/24/2015 52650.00 7/24/2015 null
7/27/2015 52750.00 7/27/2015 null
7/28/2015 52800.00 7/28/2015 null
7/29/2015 54500.00 7/29/2015 null
7/30/2015 52450.00 7/30/2015 null
7/31/2015 50700.00 7/31/2015 null
8/3/2015 50650.00 8/3/2015 4400.00
8/4/2015 51150.00 8/4/2015 null
8/5/2015 49700.00 8/5/2015 null
8/6/2015 48300.00 8/6/2015 null
8/7/2015 48510.00 8/7/2015 null
8/10/2015 49150.00 8/10/2015 null
8/11/2015 48900.00 8/11/2015 null
8/12/2015 48580.00 8/12/2015 null
8/13/2015 48250.00 8/13/2015 null
8/14/2015 48530.00 8/14/2015 null
8/17/2015 46950.00 8/17/2015 null
 8/18/2015 47350.00 8/18/2015 null
8/19/2015 48170.00 8/19/2015 null
8/20/2015 47550.00 8/20/2015 null
8/21/2015 46080.00 8/21/2015 null
8/24/2015 44560.00 8/24/2015 null
8/25/2015 46000.00 8/25/2015 4060.00
8/26/2015 44580.00 8/26/2015 3965.00
8/27/2015 45710.00 8/27/2015 3980.00
8/28/2015 46150.00 8/28/2015 4025.00
9/1/2015 45620.00 9/1/2015 4150.00
9/2/2015 45850.00 9/2/2015 4195.00
9/3/2015 47500.00 9/3/2015 4265.00
9/4/2015 46720.00 9/4/2015 4220.00
9/7/2015 46050.00 9/7/2015 4230.00
9/8/2015 46870.00 9/8/2015 4400.00
9/9/2015 47720.00 9/9/2015 4355.00
9/10/2015 47490.00 9/10/2015 4430.00
9/11/2015 47200.00 9/11/2015 4390.00
9/14/2015 47394.30 9/14/2015 4370.00
9/15/2015 47250.00 9/15/2015 4445.00
9/16/2015 49120.00 9/16/2015 4570.00
9/17/2015 49370.00 9/17/2015 4600.00
9/18/2015 50200.00 9/18/2015 null
9/21/2015 49270.00 9/21/2015 null
9/22/2015 47850.00 9/22/2015 4385.00
9/23/2015 47520.00 9/23/2015 null
9/24/2015 46400.00 9/24/2015 4460.00
9/25/2015 46400.00 9/25/2015 null
9/28/2015 46200.00 9/28/2015 4395.00
9/29/2015 46140.00 9/29/2015 null
9/30/2015 47250.00 9/30/2015 null
10/1/2015 47850.00 10/1/2015 4610.00
10/2/2015 47500.00 10/2/2015 null
10/5/2015 48400.00 10/5/2015 4620.00
10/6/2015 49500.00 10/6/2015 null
10/7/2015 54500.00 10/7/2015 null
10/8/2015 54500.00 10/8/2015 4570.00
10/9/2015 55700.00 10/9/2015 4640.00
10/12/2015 55150.00 10/12/2015 4640.00
10/13/2015 54400.00 10/13/2015 null
10/14/2015 54850.00 10/14/2015 null
10/15/2015 56050.00 10/15/2015 4830.00
10/16/2015 55900.00 10/16/2015 null
10/19/2015 55950.00 10/19/2015 4830.00
10/20/2015 56500.00 10/20/2015 4915.00
10/21/2015 55400.00 10/21/2015 4850.00
10/22/2015 56350.00 10/22/2015 4780.00
10/23/2015 56900.00 10/23/2015 4810.00
10/26/2015 56600.00 10/26/2015 4745.00
10/27/2015 57100.00 10/27/2015 null
10/28/2015 57400.00 10/28/2015 null
10/29/2015 57800.00 10/29/2015 null
10/30/2015 59850.00 10/30/2015 null
11/2/2015 60250.00 11/2/2015 5020.00
11/3/2015 59000.00 11/3/2015 null
11/4/2015 58800.00 11/4/2015 null
11/5/2015 59200.00 11/5/2015 5150.00
11/6/2015 57600.00 11/6/2015 5120.00
11/9/2015 57750.00 11/9/2015 null
11/10/2015 56750.00 11/10/2015 4970.00
11/11/2015 57250.00 11/11/2015 null
11/12/2015 57150.00 11/12/2015 5070.00
11/13/2015 55100.00 11/13/2015 null
11/16/2015 54200.00 11/16/2015 5090.00
11/17/2015 54650.00 11/17/2015 4970.00
11/18/2015 55000.00 11/18/2015 null
11/19/2015 55650.00 11/19/2015 null
11/20/2015 56250.00 11/20/2015 null
11/23/2015 55700.00 11/23/2015 null
11/24/2015 55850.00 11/24/2015 null
11/25/2015 56950.00 11/25/2015 null
11/26/2015 58100.00 11/26/2015 null
11/27/2015 57600.00 11/27/2015 null
11/30/2015 55650.00 11/30/2015 null
12/1/2015 56500.00 12/1/2015 null
12/2/2015 55950.00 12/2/2015 4795.00
12/3/2015 54800.00 12/3/2015 null
12/4/2015 54950.00 12/4/2015 null
12/7/2015 53850.00 12/7/2015 null
12/8/2015 53100.00 12/8/2015 null
12/9/2015 53450.00 12/9/2015 4455.00
12/10/2015 54400.00 12/10/2015 4415.00
12/11/2015 53400.00 12/11/2015 null
12/14/2015 52700.00 12/14/2015 null
12/15/2015 54050.00 12/15/2015 null
12/16/2015 54650.00 12/16/2015 null
12/17/2015 53900.00 12/17/2015 null
12/18/2015 53700.00 12/18/2015 null
12/21/2015 54350.00 12/21/2015 null
12/22/2015 54750.00 12/22/2015 null
12/23/2015 55000.00 12/23/2015 null
12/24/2015 null 12/24/2015 null
12/29/2015 54700.00 12/29/2015 4510.00
12/30/2015 53550.00 12/30/2015 4315.00
12/31/2015 null 12/31/2015 null

SUM 2015 14427176.80 SUM 2015 462710.00

YEAR 2014 CLOSE YEAR 2014 CLOSE

1/2/2014 65864.00 1/2/2014 5610.00
1/3/2014 65864.00 1/3/2014 5520.00
1/6/2014 65864.00 1/6/2014 5550.00
1/7/2014 61125.00 1/7/2014 5650.00
1/8/2014 60430.00 1/8/2014 5925.00
1/9/2014 60430.00 1/9/2014 5925.00
1/10/2014 59900.00 1/10/2014 5730.00
1/13/2014 59900.00 1/13/2014 5700.00
1/14/2014 59900.00 1/14/2014 5625.00
1/15/2014 61550.00 1/15/2014 5500.00
1/16/2014 61125.00 1/16/2014 5480.00
1/17/2014 61425.00 1/17/2014 5390.00
1/20/2014 61100.00 1/20/2014 5355.00
1/21/2014 61945.60 1/21/2014 5345.00
1/22/2014 62200.00 1/22/2014 5375.00
1/23/2014 62200.00 1/23/2014 5425.00
1/24/2014 62200.00 1/24/2014 5300.00
1/27/2014 59340.00 1/27/2014 5200.00
1/28/2014 59340.00 1/28/2014 5395.00
1/29/2014 59050.00 1/29/2014 5585.00
1/30/2014 59050.00 1/30/2014 5570.00
1/31/2014 59300.00 1/31/2014 5515.00
2/3/2014 58900.00 2/3/2014 5465.00
2/4/2014 58900.00 2/4/2014 5365.00
2/5/2014 58900.00 2/5/2014 5575.00
2/6/2014 57916.50 2/6/2014 5510.00
2/7/2014 57916.50 2/7/2014 5650.00
2/10/2014 57916.50 2/10/2014 5745.00
2/11/2014 61200.00 2/11/2014 5800.00
2/12/2014 61200.00 2/12/2014 5890.00
2/13/2014 60800.00 2/13/2014 5850.00
2/14/2014 61575.00 2/14/2014 6105.00
2/17/2014 61575.00 2/17/2014 5995.00
2/18/2014 61575.00 2/18/2014 5995.00
2/19/2014 61575.00 2/19/2014 6000.00
2/20/2014 61575.00 2/20/2014 5910.00
2/21/2014 61575.00 2/21/2014 6005.00
2/24/2014 61575.00 2/24/2014 5930.00
2/25/2014 62210.00 2/25/2014 6015.00
2/26/2014 62550.00 2/26/2014 6155.00
2/27/2014 62550.00 2/27/2014 6275.00
2/28/2014 62550.00 2/28/2014 6360.00
3/3/2014 61725.00 3/3/2014 6225.00
3/4/2014 61720.00 3/4/2014 6310.00
3/5/2014 61720.00 3/5/2014 6320.00
3/6/2014 61720.00 3/6/2014 6355.00
3/7/2014 61720.00 3/7/2014 6310.00
3/10/2014 61720.00 3/10/2014 6325.00
3/11/2014 61720.00 3/11/2014 6335.00
3/12/2014 61720.00 3/12/2014 6235.00
3/13/2014 61720.00 3/13/2014 6045.00
3/14/2014 59400.00 3/14/2014 5905.00
3/17/2014 59750.00 3/17/2014 5935.00
3/18/2014 60450.00 3/18/2014 6010.00
3/19/2014 59550.00 3/19/2014 5975.00
3/20/2014 58500.00 3/20/2014 5880.00
3/21/2014 58800.00 3/21/2014 5875.00
3/24/2014 58600.00 3/24/2014 5830.00
3/25/2014 57650.00 3/25/2014 5760.00
3/26/2014 59500.00 3/26/2014 6030.00
3/27/2014 61500.00 3/27/2014 6150.00
3/28/2014 62450.00 3/28/2014 6250.00
3/31/2014 62900.00 3/31/2014 6325.00
4/1/2014 63200.00 4/1/2014 6360.00
4/2/2014 63850.00 4/2/2014 6290.00
4/3/2014 65000.00 4/3/2014 6245.00
4/4/2014 66050.00 4/4/2014 6355.00
4/7/2014 65450.00 4/7/2014 6255.00
4/8/2014 65750.00 4/8/2014 6460.00
4/9/2014 65000.00 4/9/2014 6360.00
4/10/2014 66000.00 4/10/2014 6445.00
4/11/2014 65200.00 4/11/2014 6450.00
4/14/2014 65350.00 4/14/2014 6460.00
4/15/2014 65000.00 4/15/2014 6450.00
4/16/2014 65800.00 4/16/2014 6465.00
4/17/2014 65450.00 4/17/2014 6365.00
4/22/2014 65950.00 4/22/2014 6410.00
4/23/2014 66200.00 4/23/2014 6510.00
4/24/2014 67000.00 4/24/2014 6420.00
4/25/2014 66850.00 4/25/2014 6330.00
4/28/2014 66600.00 4/28/2014 6350.00
4/29/2014 65800.00 4/29/2014 6335.00
4/30/2014 64450.00 4/30/2014 6250.00
5/1/2014 64350.00 5/1/2014 6295.00
5/2/2014 65500.00 5/2/2014 6300.00
5/6/2014 65150.00 5/6/2014 6280.00
5/7/2014 65600.00 5/7/2014 null
5/8/2014 65700.00 5/8/2014 6325.00
5/9/2014 64700.00 5/9/2014 null
5/12/2014 67500.00 5/12/2014 null
5/13/2014 68000.00 5/13/2014 6650.00
5/14/2014 68550.00 5/14/2014 null
5/15/2014 68150.00 5/15/2014 6670.00
5/16/2014 69350.00 5/16/2014 null
5/19/2014 69800.00 5/19/2014 null
5/20/2014 70650.00 5/20/2014 null
5/21/2014 69600.00 5/21/2014 null
5/22/2014 69200.00 5/22/2014 null
5/23/2014 69100.00 5/23/2014 null
5/27/2014 68800.00 5/27/2014 null
5/28/2014 70000.00 5/28/2014 null
5/29/2014 71500.00 5/29/2014 null
5/30/2014 71100.00 5/30/2014 null
6/2/2014 70750.00 6/2/2014 null
6/3/2014 71550.00 6/3/2014 null
6/4/2014 71250.00 6/4/2014 null
6/5/2014 71250.00 6/5/2014 null
6/6/2014 71850.00 6/6/2014 null
6/9/2014 69400.00 6/9/2014 null
6/10/2014 70650.00 6/10/2014 null
6/11/2014 70100.00 6/11/2014 null
6/12/2014 69400.00 6/12/2014 null
6/13/2014 67300.00 6/13/2014 null
6/16/2014 67900.00 6/16/2014 null
6/17/2014 67350.00 6/17/2014 7625.00
6/18/2014 66300.00 6/18/2014 7450.00
6/19/2014 64800.00 6/19/2014 7365.00
6/20/2014 64300.00 6/20/2014 7275.00
6/23/2014 65050.00 6/23/2014 7360.00
6/24/2014 66000.00 6/24/2014 7295.00
6/25/2014 64050.00 6/25/2014 7325.00
6/26/2014 64900.00 6/26/2014 7445.00
6/27/2014 64050.00 6/27/2014 7470.00
6/30/2014 64600.00 6/30/2014 7440.00
7/1/2014 65050.00 7/1/2014 7585.00
7/2/2014 65750.00 7/2/2014 7520.00
 7/3/2014 65200.00 7/3/2014 7540.00
7/4/2014 64050.00 7/4/2014 7405.00
7/7/2014 63650.00 7/7/2014 7525.00
7/8/2014 63600.00 7/8/2014 7450.00
7/9/2014 64150.00 7/9/2014 7400.00
7/10/2014 63800.00 7/10/2014 null
7/11/2014 63600.00 7/11/2014 7290.00
7/14/2014 63050.00 7/14/2014 null
7/15/2014 63650.00 7/15/2014 7540.00
7/16/2014 64700.00 7/16/2014 null
7/17/2014 64450.00 7/17/2014 7555.00
7/18/2014 65100.00 7/18/2014 7545.00
7/21/2014 65550.00 7/21/2014 7550.00
7/22/2014 66000.00 7/22/2014 null
7/23/2014 65450.00 7/23/2014 7390.00
7/24/2014 65700.00 7/24/2014 7380.00
7/25/2014 65600.00 7/25/2014 7320.00
7/28/2014 65950.00 7/28/2014 7350.00
7/29/2014 67250.00 7/29/2014 7595.00
7/30/2014 67400.00 7/30/2014 null
7/31/2014 64400.00 7/31/2014 8005.00
8/1/2014 62800.00 8/1/2014 null
8/4/2014 63650.00 8/4/2014 7765.00
8/5/2014 63400.00 8/5/2014 null
8/6/2014 62450.00 8/6/2014 null
8/7/2014 61800.00 8/7/2014 null
8/8/2014 60400.00 8/8/2014 null
8/11/2014 61550.00 8/11/2014 null
8/12/2014 61700.00 8/12/2014 null
8/13/2014 61000.00 8/13/2014 7545.00
8/14/2014 61500.00 8/14/2014 7690.00
8/15/2014 61900.00 8/15/2014 7780.00
8/18/2014 61200.00 8/18/2014 7675.00
8/19/2014 61600.00 8/19/2014 null
8/20/2014 61250.00 8/20/2014 null
8/21/2014 60350.00 8/21/2014 7525.00
8/22/2014 60200.00 8/22/2014 7560.00
8/26/2014 60000.00 8/26/2014 null
8/27/2014 60500.00 8/27/2014 null
8/28/2014 61150.00 8/28/2014 7295.00
8/29/2014 60900.00 8/29/2014 null
9/1/2014 60700.00 9/1/2014 7330.00
9/2/2014 59450.00 9/2/2014 7210.00
9/3/2014 58600.00 9/3/2014 null
9/4/2014 59200.00 9/4/2014 null
 9/5/2014 58400.00 9/5/2014 null
9/8/2014 58800.00 9/8/2014 6805.00
9/9/2014 58100.00 9/9/2014 null
9/10/2014 58050.00 9/10/2014 null
9/11/2014 58300.00 9/11/2014 null
9/12/2014 58100.00 9/12/2014 null
9/15/2014 57950.00 9/15/2014 null
9/16/2014 58350.00 9/16/2014 null
9/17/2014 59350.00 9/17/2014 null
9/18/2014 58350.00 9/18/2014 null
9/19/2014 57550.00 9/19/2014 null
9/22/2014 56800.00 9/22/2014 null
9/23/2014 55600.00 9/23/2014 6175.00
9/24/2014 55300.00 9/24/2014 5950.00
9/25/2014 55350.00 9/25/2014 null
9/26/2014 56200.00 9/26/2014 null
9/29/2014 56050.00 9/29/2014 null
9/30/2014 56050.00 9/30/2014 null
10/1/2014 54950.00 10/1/2014 null
10/2/2014 54150.00 10/2/2014 null
10/3/2014 53700.00 10/3/2014 null
10/6/2014 54350.00 10/6/2014 null
10/7/2014 54200.00 10/7/2014 null
10/8/2014 52525.00 10/8/2014 null
10/9/2014 52600.00 10/9/2014 null
10/10/2014 51450.00 10/10/2014 null
10/13/2014 52275.00 10/13/2014 null
10/14/2014 53300.00 10/14/2014 null
10/15/2014 52450.00 10/15/2014 null
10/16/2014 52000.00 10/16/2014 4960.00
10/17/2014 51900.00 10/17/2014 5000.00
10/20/2014 52125.00 10/20/2014 5170.00
10/21/2014 51750.00 10/21/2014 5235.00
10/22/2014 52275.00 10/22/2014 5035.00
10/23/2014 52300.00 10/23/2014 5400.00
10/24/2014 52625.00 10/24/2014 5685.00
10/27/2014 51750.00 10/27/2014 5825.00
10/28/2014 52086.60 10/28/2014 5850.00
10/29/2014 53550.00 10/29/2014 5930.00
10/30/2014 55300.00 10/30/2014 5855.00
10/31/2014 57600.00 10/31/2014 5845.00
11/3/2014 56800.00 11/3/2014 5690.00
11/4/2014 56125.00 11/4/2014 5475.00
11/5/2014 55050.00 11/5/2014 5430.00
11/6/2014 55550.00 11/6/2014 5680.00
 11/7/2014 55300.00 11/7/2014 null
11/10/2014 58000.00 11/10/2014 5750.00
11/11/2014 56500.00 11/11/2014 5900.00
11/12/2014 56100.00 11/12/2014 null
11/13/2014 55100.00 11/13/2014 null
11/14/2014 54000.00 11/14/2014 5690.00
11/17/2014 55000.00 11/17/2014 null
11/18/2014 55375.00 11/18/2014 null
11/19/2014 55400.00 11/19/2014 null
11/20/2014 54525.00 11/20/2014 5570.00
11/21/2014 54525.00 11/21/2014 5610.00
11/24/2014 54808.00 11/24/2014 null
11/25/2014 54109.10 11/25/2014 5680.00
11/26/2014 56475.00 11/26/2014 null
11/27/2014 57600.00 11/27/2014 null
11/28/2014 57625.00 11/28/2014 5750.00
12/1/2014 57950.00 12/1/2014 5820.00
12/2/2014 58100.00 12/2/2014 5720.00
12/3/2014 58425.00 12/3/2014 null
12/4/2014 58025.00 12/4/2014 null
12/5/2014 57900.00 12/5/2014 5720.00
12/8/2014 59025.00 12/8/2014 null
12/9/2014 60225.00 12/9/2014 null
12/10/2014 59100.00 12/10/2014 5740.00
12/11/2014 59125.00 12/11/2014 null
12/12/2014 58400.00 12/12/2014 5510.00
12/15/2014 57950.00 12/15/2014 null
12/16/2014 58850.00 12/16/2014 null
12/17/2014 57875.00 12/17/2014 null
12/18/2014 57725.00 12/18/2014 null
12/19/2014 59800.00 12/19/2014 null
12/22/2014 60850.00 12/22/2014 null
12/23/2014 60350.00 12/23/2014 null
12/24/2014 null 12/24/2014 null
12/29/2014 61250.00 12/29/2014 null
12/30/2014 60050.00 12/30/2014 null
12/31/2014 null 12/31/2014 null

SUM 2014 15382375.80 SUM 2014 993560.00

YEAR 2013 CLOSE YEAR 2013 CLOSE

1/2/2013 74500.00 1/2/2013 3220.00
1/3/2013 73000.00 1/3/2013 3060.00
1/4/2013 71900.00 1/4/2013 3130.00
1/7/2013 71450.00 1/7/2013 3178.00
 1/8/2013 71100.00 1/8/2013 3215.00
1/9/2013 71700.00 1/9/2013 3182.00
1/10/2013 73100.00 1/10/2013 3230.00
1/11/2013 73100.00 1/11/2013 3185.00
1/14/2013 73100.00 1/14/2013 3144.00
1/15/2013 71900.00 1/15/2013 3145.00
1/16/2013 70700.00 1/16/2013 3200.00
1/17/2013 70600.00 1/17/2013 3225.00
1/18/2013 69900.00 1/18/2013 3276.00
1/21/2013 68900.00 1/21/2013 3206.00
1/22/2013 69850.00 1/22/2013 3290.00
1/23/2013 69350.00 1/23/2013 3259.00
1/24/2013 68300.00 1/24/2013 3177.00
1/25/2013 64800.00 1/25/2013 3140.00
1/28/2013 63100.00 1/28/2013 3094.00
1/29/2013 65300.00 1/29/2013 3140.00
1/30/2013 66200.00 1/30/2013 3138.00
1/31/2013 66400.00 1/31/2013 3183.00
2/1/2013 66400.00 2/1/2013 3190.00
2/4/2013 65700.00 2/4/2013 3164.00
2/5/2013 66000.00 2/5/2013 3165.00
2/6/2013 65350.00 2/6/2013 3100.00
2/7/2013 65000.00 2/7/2013 3119.00
2/8/2013 67200.00 2/8/2013 3150.00
2/11/2013 66900.00 2/11/2013 3142.00
2/12/2013 67850.00 2/12/2013 3178.00
2/13/2013 68400.00 2/13/2013 3216.00
2/14/2013 68400.00 2/14/2013 3178.00
2/15/2013 68800.00 2/15/2013 3160.00
2/18/2013 68800.00 2/18/2013 3066.00
2/19/2013 69250.00 2/19/2013 3140.00
2/20/2013 70900.00 2/20/2013 3190.00
2/21/2013 70450.00 2/21/2013 3134.00
2/22/2013 70350.00 2/22/2013 3250.00
2/25/2013 70550.00 2/25/2013 3229.00
2/26/2013 70100.00 2/26/2013 3205.00
2/27/2013 70200.00 2/27/2013 3231.00
2/28/2013 71000.00 2/28/2013 3330.00
3/1/2013 69900.00 3/1/2013 3283.00
3/4/2013 70600.00 3/4/2013 3285.00
3/5/2013 71600.00 3/5/2013 3324.00
3/6/2013 72100.00 3/6/2013 3262.00
3/7/2013 69700.00 3/7/2013 3225.00
3/8/2013 69150.00 3/8/2013 3224.00
3/11/2013 68750.00 3/11/2013 3162.00
3/12/2013 68150.00 3/12/2013 3183.00
3/13/2013 69200.00 3/13/2013 3198.00
3/14/2013 69250.00 3/14/2013 3182.00
3/15/2013 66450.00 3/15/2013 3240.00
3/18/2013 65200.00 3/18/2013 3275.00
3/19/2013 65700.00 3/19/2013 3310.00
3/20/2013 66150.00 3/20/2013 3366.00
3/21/2013 65050.00 3/21/2013 3340.00
3/22/2013 65000.00 3/22/2013 3335.00
3/25/2013 66750.00 3/25/2013 3378.00
3/26/2013 67750.00 3/26/2013 3475.00
3/27/2013 67150.00 3/27/2013 3440.00
3/28/2013 67200.00 3/28/2013 3501.00
4/2/2013 68000.00 4/2/2013 3417.00
4/3/2013 67800.00 4/3/2013 3395.00
4/4/2013 66100.00 4/4/2013 3280.00
4/5/2013 65350.00 4/5/2013 3110.00
4/8/2013 65800.00 4/8/2013 3130.00
4/9/2013 66750.00 4/9/2013 3181.00
4/10/2013 67500.00 4/10/2013 3285.00
4/11/2013 67600.00 4/11/2013 3275.00
4/12/2013 66250.00 4/12/2013 3270.00
4/15/2013 67600.00 4/15/2013 3285.00
4/16/2013 68600.00 4/16/2013 3313.00
4/17/2013 67450.00 4/17/2013 3309.00
4/18/2013 66150.00 4/18/2013 3270.00
4/19/2013 66350.00 4/19/2013 3210.00
4/22/2013 66650.00 4/22/2013 3235.00
4/23/2013 66700.00 4/23/2013 3281.00
4/24/2013 66650.00 4/24/2013 3349.00
4/25/2013 67400.00 4/25/2013 3520.00
4/26/2013 67200.00 4/26/2013 3430.00
4/29/2013 67250.00 4/29/2013 3500.00
4/30/2013 69100.00 4/30/2013 3561.00
5/1/2013 69250.00 5/1/2013 3545.00
5/2/2013 69650.00 5/2/2013 3540.00
5/3/2013 70800.00 5/3/2013 3609.00
5/7/2013 68600.00 5/7/2013 3633.00
5/8/2013 69200.00 5/8/2013 3691.00
5/9/2013 69250.00 5/9/2013 3684.00
5/10/2013 66400.00 5/10/2013 3523.00
5/13/2013 66650.00 5/13/2013 3500.00
5/14/2013 67900.00 5/14/2013 3631.00
5/15/2013 67150.00 5/15/2013 3623.00
5/16/2013 67100.00 5/16/2013 3679.00
5/17/2013 67900.00 5/17/2013 3680.00
5/20/2013 67000.00 5/20/2013 3761.00
5/21/2013 67400.00 5/21/2013 3965.00
5/22/2013 67600.00 5/22/2013 4040.00
5/23/2013 65900.00 5/23/2013 3985.00
5/24/2013 66000.00 5/24/2013 4100.00
5/28/2013 66300.00 5/28/2013 4242.00
5/29/2013 66900.00 5/29/2013 4187.00
5/30/2013 68450.00 5/30/2013 4171.00
5/31/2013 67600.00 5/31/2013 4017.00
6/3/2013 68000.00 6/3/2013 4045.00
6/4/2013 68650.00 6/4/2013 4110.00
6/5/2013 67850.00 6/5/2013 4080.00
6/6/2013 67300.00 6/6/2013 4048.00
6/7/2013 63600.00 6/7/2013 4003.00
6/10/2013 62750.00 6/10/2013 3957.00
6/11/2013 60550.00 6/11/2013 3957.00
6/12/2013 60850.00 6/12/2013 3922.00
6/13/2013 60000.00 6/13/2013 3954.00
6/14/2013 61000.00 6/14/2013 4051.00
6/17/2013 60950.00 6/17/2013 3966.00
6/18/2013 61100.00 6/18/2013 4109.00
6/19/2013 60650.00 6/19/2013 4136.00
6/20/2013 57700.00 6/20/2013 3996.00
6/21/2013 57450.00 6/21/2013 4006.00
6/24/2013 55700.00 6/24/2013 3940.00
6/25/2013 56600.00 6/25/2013 4000.00
6/26/2013 55550.00 6/26/2013 4039.00
6/27/2013 58650.00 6/27/2013 4140.00
6/28/2013 58300.00 6/28/2013 4181.00
7/1/2013 58600.00 7/1/2013 4340.00
7/2/2013 58950.00 7/2/2013 4070.00
7/3/2013 56900.00 7/3/2013 3980.00
7/4/2013 58150.00 7/4/2013 4030.00
7/5/2013 54800.00 7/5/2013 4009.00
7/8/2013 57900.00 7/8/2013 3851.00
7/9/2013 57900.00 7/9/2013 3886.00
7/10/2013 57900.00 7/10/2013 3946.00
7/11/2013 58000.00 7/11/2013 3975.00
7/12/2013 58000.00 7/12/2013 3915.00
7/15/2013 58000.00 7/15/2013 3996.00
7/16/2013 58000.00 7/16/2013 4098.00
7/17/2013 58000.00 7/17/2013 4145.00
7/18/2013 58000.00 7/18/2013 4153.00
7/19/2013 58000.00 7/19/2013 4175.00
7/22/2013 58000.00 7/22/2013 4137.00
7/23/2013 58475.00 7/23/2013 4170.00
7/24/2013 58559.30 7/24/2013 4190.00
7/25/2013 58559.30 7/25/2013 4256.00
7/26/2013 58575.00 7/26/2013 4240.00
7/29/2013 58575.00 7/29/2013 4284.00
7/30/2013 57382.90 7/30/2013 4414.00
7/31/2013 57455.00 7/31/2013 4449.00
8/1/2013 57090.00 8/1/2013 4468.00
8/2/2013 57050.00 8/2/2013 4609.00
8/5/2013 57300.00 8/5/2013 4692.00
8/6/2013 56228.00 8/6/2013 4796.00
8/7/2013 54695.10 8/7/2013 4582.00
8/8/2013 54695.10 8/8/2013 4596.00
8/9/2013 54695.10 8/9/2013 4530.00
8/12/2013 54695.10 8/12/2013 4483.00
8/13/2013 54695.10 8/13/2013 4600.00
8/14/2013 54695.10 8/14/2013 4742.00
8/15/2013 54695.10 8/15/2013 4500.00
8/16/2013 54695.10 8/16/2013 4747.00
8/19/2013 54695.10 8/19/2013 4718.00
8/20/2013 57860.00 8/20/2013 4565.00
8/21/2013 56400.00 8/21/2013 4541.00
8/22/2013 56800.00 8/22/2013 4555.00
8/23/2013 57950.00 8/23/2013 4474.00
8/27/2013 58100.00 8/27/2013 4553.00
8/28/2013 58800.00 8/28/2013 4546.00
8/29/2013 60550.00 8/29/2013 4550.00
8/30/2013 60900.00 8/30/2013 4640.00
9/2/2013 61650.00 9/2/2013 4751.00
9/3/2013 60900.00 9/3/2013 4715.00
9/4/2013 61800.00 9/4/2013 4807.00
9/5/2013 61900.00 9/5/2013 4730.00
9/6/2013 62450.00 9/6/2013 4856.00
9/9/2013 63000.00 9/9/2013 4915.00
9/10/2013 64050.00 9/10/2013 4900.00
9/11/2013 64600.00 9/11/2013 4940.00
9/12/2013 64800.00 9/12/2013 4862.00
9/13/2013 64200.00 9/13/2013 4861.00
9/16/2013 65200.00 9/16/2013 4950.00
9/17/2013 64500.00 9/17/2013 4925.00
9/18/2013 64900.00 9/18/2013 4971.00
9/19/2013 66350.00 9/19/2013 4994.00
9/20/2013 66000.00 9/20/2013 4980.00
9/23/2013 63550.00 9/23/2013 4989.00
 9/24/2013 63650.00 9/24/2013 5015.00
9/25/2013 63500.00 9/25/2013 5075.00
9/26/2013 63600.00 9/26/2013 5215.00
9/27/2013 63450.00 9/27/2013 5170.00
9/30/2013 63800.00 9/30/2013 5015.00
10/1/2013 64300.00 10/1/2013 5060.00
10/2/2013 65700.00 10/2/2013 4968.00
10/3/2013 66400.00 10/3/2013 4967.00
10/4/2013 66700.00 10/4/2013 5030.00
10/7/2013 66850.00 10/7/2013 5000.00
10/8/2013 66400.00 10/8/2013 5215.00
10/9/2013 65850.00 10/9/2013 5195.00
10/10/2013 66700.00 10/10/2013 5375.00
10/11/2013 67750.00 10/11/2013 5335.00
10/14/2013 67250.00 10/14/2013 5210.00
10/15/2013 68200.00 10/15/2013 5240.00
10/16/2013 68300.00 10/16/2013 5235.00
10/17/2013 68500.00 10/17/2013 5235.00
10/18/2013 69350.00 10/18/2013 5160.00
10/21/2013 68900.00 10/21/2013 5325.00
10/22/2013 68950.00 10/22/2013 5420.00
10/23/2013 68100.00 10/23/2013 5385.00
10/24/2013 68050.00 10/24/2013 5330.00
10/25/2013 68100.00 10/25/2013 5385.00
10/28/2013 69250.00 10/28/2013 5585.00
10/29/2013 70000.00 10/29/2013 5525.00
10/30/2013 70750.00 10/30/2013 5440.00
10/31/2013 69450.00 10/31/2013 5430.00
11/1/2013 70500.00 11/1/2013 5680.00
11/4/2013 70300.00 11/4/2013 5610.00
11/5/2013 69750.00 11/5/2013 5680.00
11/6/2013 68500.00 11/6/2013 5940.00
11/7/2013 67300.00 11/7/2013 5825.00
11/8/2013 66200.00 11/8/2013 5775.00
11/11/2013 66550.00 11/11/2013 5795.00
11/12/2013 67600.00 11/12/2013 5805.00
11/13/2013 66500.00 11/13/2013 5775.00
11/14/2013 66500.00 11/14/2013 5730.00
11/15/2013 68250.00 11/15/2013 5800.00
11/18/2013 69700.00 11/18/2013 5980.00
11/19/2013 70150.00 11/19/2013 6160.00
11/20/2013 69900.00 11/20/2013 5945.00
11/21/2013 68150.00 11/21/2013 5850.00
11/22/2013 67850.00 11/22/2013 5740.00
11/25/2013 68800.00 11/25/2013 5790.00
11/26/2013 69000.00 11/26/2013 5765.00
11/27/2013 69350.00 11/27/2013 5870.00
11/28/2013 69950.00 11/28/2013 5865.00
11/29/2013 70800.00 11/29/2013 5890.00
12/2/2013 69240.40 12/2/2013 5955.00
12/3/2013 69240.40 12/3/2013 5670.00
12/4/2013 67833.50 12/4/2013 5460.00
12/5/2013 67450.00 12/5/2013 5630.00
12/6/2013 67450.00 12/6/2013 5645.00
12/9/2013 68500.00 12/9/2013 5620.00
12/10/2013 68500.00 12/10/2013 5660.00
12/11/2013 67400.00 12/11/2013 5680.00
12/12/2013 67400.00 12/12/2013 5810.00
12/13/2013 67400.00 12/13/2013 5900.00
12/16/2013 67400.00 12/16/2013 5900.00
12/17/2013 67400.00 12/17/2013 5800.00
12/18/2013 66575.00 12/18/2013 5860.00
12/19/2013 67414.80 12/19/2013 5725.00
12/20/2013 67414.80 12/20/2013 5745.00
12/23/2013 67540.00 12/23/2013 5750.00
12/24/2013 null 12/24/2013 null
12/27/2013 67540.00 12/27/2013 5765.00
12/30/2013 65864.00 12/30/2013 5820.00
12/31/2013 null 12/31/2013 null

SUM 2013 16397878.30 SUM 2013 1071141.00

R (REPR (HYUD.IL)