<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
KashiSadi_Share,d,20030215,000000,2858.54,2858.54,2858.54,2858.54,5234,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030217,000000,2857.16,2857.16,2856.94,2857.16,3400,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030218,000000,2802.45,2802.45,2802.45,2802.45,2500,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030219,000000,2802.00,2802.45,2802.00,2802.45,2732,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030222,000000,2802.00,2802.45,2802.00,2802.45,962,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030223,000000,2802.32,2802.32,2801.42,2801.42,1057,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030303,000000,2767.94,2767.94,2767.94,2767.94,1000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030305,000000,2764.14,2764.14,2764.14,2764.14,1000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030308,000000,2759.60,2759.82,2759.60,2759.82,1000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030310,000000,2735.66,2735.66,2735.66,2735.66,500,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030318,000000,2684.06,2684.06,2684.06,2684.06,781,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030405,000000,2670.97,2670.97,2642.81,2642.81,675,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030406,000000,2593.45,2593.45,2593.45,2593.45,1000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030408,000000,2624.52,2626.64,2497.14,2497.14,4624,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030409,000000,2497.58,2497.58,2495.94,2495.94,614,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030412,000000,2492.50,2492.50,2491.79,2491.79,985,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030413,000000,2488.34,2488.34,2488.34,2488.34,100,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030421,000000,2397.39,2397.39,2397.39,2397.39,296,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030505,000000,2389.97,2389.97,2389.97,2389.97,1000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030507,000000,2303.84,2303.84,2303.84,2303.84,1444,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030510,000000,2222.04,2222.04,2222.04,2222.04,3000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030511,000000,2144.37,2144.37,2144.37,2144.37,2000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030512,000000,2070.50,2070.50,2070.50,2070.50,1000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030513,000000,2103.20,2103.20,2000.43,2000.43,1100,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030514,000000,2033.38,2033.38,1933.81,1933.81,1411,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030517,000000,1870.47,1870.74,1870.47,1870.47,7215,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030518,000000,1808.25,1815.07,1808.25,1815.07,414,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030520,000000,1803.58,1844.93,1803.58,1844.93,4045,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030521,000000,1788.25,1903.78,1788.25,1903.78,20888,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030524,000000,1873.38,1965.57,1873.38,1965.57,53878,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030525,000000,1933.85,2030.46,1933.85,2030.46,11893,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030526,000000,2098.64,2098.64,2098.64,2098.64,10000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030527,000000,2134.34,2134.34,2025.16,2031.33,23835,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030528,000000,1999.76,2099.15,1999.76,2099.15,24069,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030531,000000,1964.04,2170.78,1964.04,2170.78,18246,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030601,000000,2139.08,2245.85,2135.40,2245.85,21289,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030602,000000,2246.59,2246.59,2245.85,2245.85,5305,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030603,000000,2214.14,2324.73,2214.14,2324.73,8320,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030607,000000,2298.29,2392.55,2298.29,2392.55,3444,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030608,000000,2381.62,2403.75,2358.04,2358.04,50835,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030609,000000,2274.26,2393.00,2274.26,2388.93,15118,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030610,000000,2382.99,2382.99,2355.79,2355.79,1008,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030611,000000,2313.35,2313.35,2289.00,2289.00,1577,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030614,000000,2207.88,2207.88,2207.88,2207.88,11906,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030701,000000,1529.61,1529.61,1529.61,1529.61,1000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030702,000000,1572.76,1572.76,1572.76,1572.76,10000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030707,000000,1617.98,1617.98,1617.98,1617.98,1097,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030715,000000,1698.70,1698.70,1617.98,1617.98,139710,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030716,000000,1617.30,1619.36,1617.30,1619.36,3229,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030719,000000,1619.14,1621.77,1619.14,1621.77,4881,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030720,000000,1627.12,1627.12,1624.19,1624.19,5094,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030721,000000,1693.87,1694.16,1624.81,1625.40,33890,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030723,000000,1649.90,1661.60,1625.92,1625.92,16287,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030726,000000,1632.82,1632.82,1632.82,1632.82,8164,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030727,000000,1646.97,1646.97,1646.97,1646.97,981,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030728,000000,1661.87,1676.48,1661.87,1676.48,2183,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030729,000000,1683.48,1687.18,1683.48,1687.18,4046,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030730,000000,1686.43,1691.84,1686.43,1691.84,43040,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030803,000000,1694.84,1694.84,1688.57,1688.57,3084,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030804,000000,1682.51,1702.37,1682.51,1702.37,4424,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030805,000000,1702.37,1702.37,1134.73,1702.37,29235,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030806,000000,1702.37,1702.37,1702.37,1702.37,13569045,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030809,000000,1702.37,1702.37,1702.37,1702.37,3269,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030810,000000,1702.37,1702.37,1702.37,1702.37,937,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030811,000000,1702.37,1702.37,1702.37,1702.37,769,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030812,000000,1702.37,1702.37,1702.37,1702.37,1512,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030816,000000,1702.37,1702.37,1702.37,1702.37,227,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030817,000000,1702.37,1702.37,1702.37,1702.37,1000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030820,000000,1787.48,1787.48,1702.37,1702.37,260,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030825,000000,1787.48,1787.48,1702.37,1702.37,375,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030826,000000,1787.48,1787.48,1702.37,1702.37,192,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030901,000000,1787.48,1787.48,1702.37,1702.37,937,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030902,000000,1787.48,1787.48,1702.37,1702.37,750,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20030906,000000,1787.48,1787.48,1702.37,1702.37,4948,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20031119,000000,1423.34,1423.86,1423.34,1423.34,2877,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20031122,000000,1423.34,1423.34,1423.34,1423.34,138,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20031125,000000,1494.27,1494.27,1459.07,1459.07,5200,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20031129,000000,1531.55,1531.55,1531.55,1531.55,30000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20031130,000000,1531.55,1531.55,1531.55,1531.55,213,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20031201,000000,1607.66,1607.66,1607.66,1607.66,4000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20031202,000000,1687.92,1687.92,1612.32,1612.32,654,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20031206,000000,1692.58,1692.58,1692.58,1692.58,20000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20031208,000000,1776.97,1776.97,1701.90,1701.90,1132,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20031209,000000,1786.81,1786.81,1725.72,1725.72,2888,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20031210,000000,1811.66,1811.66,1786.81,1804.93,82404,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20031213,000000,1787.85,1895.03,1787.33,1876.39,42452,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20031214,000000,1970.10,1970.10,1970.10,1970.10,30108,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20031215,000000,1970.10,1970.10,1970.10,1970.10,22170,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20031216,000000,2068.48,2068.48,2068.48,2068.48,90085,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20031217,000000,2068.99,2068.99,2068.99,2068.99,14906,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20031221,000000,2076.24,2076.24,2068.99,2068.99,207,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20031222,000000,2083.49,2102.13,2071.58,2071.58,1524,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20031223,000000,2175.14,2175.14,2089.71,2089.71,2174,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20031224,000000,2133.20,2133.20,2110.93,2110.93,5010,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20031227,000000,2134.23,2135.27,2116.63,2116.63,2532,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20031228,000000,2135.79,2135.79,2120.25,2120.25,2018,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20031229,000000,2141.48,2141.48,2132.16,2132.16,6210,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20031230,000000,2148.73,2149.77,2143.04,2143.04,7176,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20031231,000000,2150.28,2225.88,2150.28,2177.73,4618,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20040103,000000,2177.73,2177.73,2177.73,2177.73,2000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20040104,000000,2177.73,2179.80,2177.73,2177.73,7139,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20040105,000000,2180.31,2180.83,2178.24,2178.24,2243,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20040106,000000,2182.39,2182.39,2178.24,2178.24,20,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20040110,000000,2184.46,2278.17,2184.46,2190.67,2480,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20040111,000000,2201.54,2201.54,2194.29,2194.29,4075,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20040112,000000,2184.97,2184.97,2184.46,2184.46,9703,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20040113,000000,2184.46,2184.46,2184.46,2184.46,12,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20040114,000000,2180.31,2183.42,2180.31,2183.42,2367,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20040117,000000,2135.27,2164.78,2074.69,2164.78,1832,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20040118,000000,2056.57,2156.50,2056.57,2156.50,747,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20040120,000000,2048.80,2153.39,2048.80,2153.39,260,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20040121,000000,2046.21,2151.84,2046.21,2151.84,135,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20040124,000000,2044.66,2146.14,2044.66,2146.14,512,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20040126,000000,2038.96,2119.22,2038.96,2119.22,2530,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20040128,000000,2013.59,2118.70,2013.59,2118.70,45,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20040217,000000,2008.93,2008.93,1035.53,1096.63,15916,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20040218,000000,1097.15,1097.15,1096.63,1096.63,2390,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20040221,000000,1097.15,1150.99,1096.63,1106.98,2671,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20040222,000000,1111.13,1159.80,1111.13,1138.05,9621,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20040224,000000,1194.49,1194.49,1194.49,1194.49,30375,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20040225,000000,1254.03,1254.03,1203.29,1203.29,1525,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20040228,000000,1263.35,1263.35,1263.35,1263.35,35600,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20040229,000000,1326.52,1326.52,1326.52,1326.52,50506,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20040303,000000,1392.79,1392.79,1392.79,1392.79,32000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20040306,000000,1462.17,1462.17,1462.17,1462.17,55000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20040307,000000,1535.18,1535.18,1535.18,1535.18,40014,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20040308,000000,1611.81,1611.81,1611.81,1611.81,16367,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20040309,000000,1691.54,1692.06,1691.54,1691.54,31409,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20040310,000000,1770.76,1775.94,1770.76,1771.80,15829,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20040313,000000,1775.94,1859.30,1775.42,1797.17,79967,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20040314,000000,1786.81,1786.81,1782.67,1783.71,22348,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20040315,000000,1783.71,1783.71,1783.71,1783.71,10217,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20040316,000000,1785.26,1785.26,1783.71,1783.71,19368,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20040317,000000,1783.71,1872.76,1783.71,1804.42,3736,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20040330,000000,1807.01,1894.51,1807.01,1815.81,1765,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20040404,000000,1863.96,1863.96,1818.40,1818.40,2503,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20040405,000000,1812.18,1817.88,1812.18,1817.88,2424,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20040406,000000,1817.36,1817.36,1817.36,1817.36,565,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20040410,000000,1811.15,1816.84,1811.15,1816.84,1352,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20040413,000000,1760.41,1803.90,1734.52,1803.90,7010,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20040414,000000,1734.52,1803.38,1734.52,1803.38,128,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20040417,000000,1732.45,1802.35,1732.45,1802.35,603,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20040712,000000,1194.49,1194.49,1194.49,1194.49,515,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20040714,000000,1161.87,1193.97,1161.87,1193.97,230,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20040719,000000,1134.43,1190.86,1134.43,1190.86,1822,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20040731,000000,1131.32,1189.31,1131.32,1189.31,750,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20040803,000000,1130.28,1130.28,1130.28,1130.28,550,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20040814,000000,1073.85,1073.85,1073.85,1073.85,3000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20040823,000000,1020.52,1020.52,1020.52,1020.52,1760,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20040919,000000,969.78,969.78,969.78,969.78,3180,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20040921,000000,921.62,921.62,921.62,921.62,8676,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20040922,000000,875.54,875.54,875.54,875.54,12609,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20040925,000000,875.54,880.20,875.54,875.54,29891,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20040926,000000,875.54,880.20,875.03,876.58,27689,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20040927,000000,878.65,880.20,859.49,872.95,24903,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20040928,000000,872.44,906.09,872.44,888.49,29842,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20040929,000000,880.20,887.97,880.20,887.97,325,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20041002,000000,931.98,931.98,891.08,891.08,3363,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20041003,000000,931.98,935.60,891.08,905.57,33640,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20041004,000000,950.62,950.62,923.18,923.18,16323,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20041005,000000,923.18,923.70,923.18,923.18,3685,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20041006,000000,967.71,967.71,926.80,926.80,3485,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20041009,000000,926.80,967.71,926.80,929.91,3980,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20041010,000000,929.91,931.98,929.91,929.91,5799,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20041020,000000,883.83,924.21,883.83,924.21,5003,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20041108,000000,878.13,922.66,878.13,922.66,1180,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20041117,000000,876.58,921.62,876.58,921.62,575,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20041120,000000,875.54,921.62,875.54,921.62,95,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20041122,000000,875.54,911.27,875.54,911.27,8814,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20041127,000000,865.71,870.37,865.71,870.37,36350,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20041130,000000,870.37,870.37,870.37,870.37,1000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20041204,000000,833.60,878.13,833.60,868.81,43820,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20041205,000000,833.60,878.13,833.60,867.78,7020,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20041206,000000,878.13,878.13,878.13,878.13,173830,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20041207,000000,921.62,921.62,878.65,878.65,875,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20041211,000000,922.14,922.14,902.98,902.98,22958,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20041212,000000,926.80,948.03,919.55,919.55,20090,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20041213,000000,965.12,965.12,932.50,932.50,11610,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20041214,000000,979.10,979.10,943.89,943.89,10010,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20041215,000000,991.01,991.01,956.31,956.31,11127,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20041218,000000,1003.95,1003.95,1002.91,1002.91,40010,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20041219,000000,1052.62,1052.62,1052.62,1052.62,48000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20041220,000000,1104.91,1104.91,1104.91,1104.91,130669,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20041221,000000,1159.80,1159.80,1159.80,1159.80,100858,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20041222,000000,1160.31,1217.79,1159.80,1213.64,69073,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20041225,000000,1274.22,1274.22,1243.16,1243.16,20074,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20041226,000000,1276.29,1305.29,1274.22,1297.52,42321,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20041227,000000,1362.24,1362.24,1317.20,1317.20,12481,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20041228,000000,1382.95,1382.95,1378.81,1378.81,38410,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20041229,000000,1447.68,1447.68,1398.49,1398.49,11880,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20050101,000000,1468.39,1468.39,1468.39,1468.39,50188,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20050905,000000,1034.50,1034.50,1034.50,1034.50,24480,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20050906,000000,983.24,1021.55,983.24,1021.55,10010,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20050917,000000,970.81,1020.00,970.81,1020.00,18005852,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20080316,000000,517.77,517.77,517.77,517.77,30000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20081005,000000,875.00,875.00,841.00,844.00,29665,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20081006,000000,819.00,844.00,819.00,844.00,60,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20081007,000000,819.00,844.00,819.00,844.00,110,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20081008,000000,819.00,844.00,819.00,844.00,210,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20081012,000000,819.00,844.00,819.00,844.00,110,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20081013,000000,819.00,844.00,819.00,844.00,110,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20081014,000000,819.00,844.00,819.00,844.00,110,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20081015,000000,819.00,844.00,819.00,844.00,110,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20081018,000000,819.00,844.00,819.00,844.00,110,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20081021,000000,819.00,844.00,819.00,844.00,1010,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20081122,000000,819.00,1800.00,819.00,1212.00,302689,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20081123,000000,1248.00,1248.00,1248.00,1248.00,90397,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20081124,000000,1285.00,1285.00,1253.00,1253.00,9950,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20081125,000000,1290.00,1290.00,1259.00,1259.00,13235,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20081126,000000,1296.00,1296.00,1259.00,1259.00,1010,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20081130,000000,1296.00,1296.00,1261.00,1261.00,4401,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20081201,000000,1298.00,1298.00,1264.00,1264.00,5972,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20081202,000000,1301.00,1301.00,1271.00,1271.00,14439,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20081203,000000,1309.00,1309.00,1273.00,1273.00,3235,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20081207,000000,1311.00,1311.00,1311.00,1274.00,1116,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20081208,000000,1312.00,1312.00,1312.00,1274.00,600,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20081210,000000,1312.00,1312.00,1312.00,1274.00,1000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20081213,000000,1312.00,1312.00,1312.00,1280.00,12000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20081214,000000,1318.00,1318.00,1318.00,1281.00,3000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20081215,000000,1319.00,1319.00,1319.00,1288.00,14999,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20081216,000000,1326.00,1326.00,1326.00,1293.00,10230,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20081221,000000,1331.00,1331.00,1331.00,1293.00,466,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20081223,000000,1331.00,1331.00,1331.00,1304.00,23000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20081231,000000,1343.00,1343.00,1343.00,1309.00,11020,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090105,000000,1348.00,1348.00,1348.00,1348.00,161,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090110,000000,1348.00,1348.00,1348.00,1348.00,100,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090111,000000,1348.00,1348.00,1348.00,1348.00,397,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090112,000000,1348.00,1348.00,1348.00,1348.00,13493,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090113,000000,1355.00,1355.00,1355.00,1355.00,38000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090114,000000,1375.00,1375.00,1375.00,1375.00,30000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090117,000000,1390.00,1390.00,1390.00,1390.00,30000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090118,000000,1405.00,1405.00,1405.00,1405.00,30000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090119,000000,1421.00,1421.00,1421.00,1398.00,35020,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090120,000000,1439.00,1439.00,1439.00,1414.00,30990,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090121,000000,1456.00,1456.00,1456.00,1417.00,5281,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090127,000000,1430.00,1430.00,1121.00,1254.00,357753,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090128,000000,1217.00,1239.00,1217.00,1239.00,31000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090131,000000,1202.00,1225.00,1202.00,1225.00,30189,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090202,000000,1189.00,1223.00,1189.00,1223.00,4190,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090203,000000,1187.00,1220.00,1187.00,1220.00,6190,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090207,000000,1184.00,1219.00,1184.00,1219.00,1638,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090209,000000,1183.00,1214.00,1183.00,1214.00,10000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090308,000000,1178.00,1178.00,1178.00,1178.00,20,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090309,000000,1143.00,1143.00,1143.00,1143.00,20,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090317,000000,750.00,811.00,750.00,768.00,75472,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090318,000000,750.00,766.00,750.00,766.00,12042,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090328,000000,744.00,744.00,744.00,744.00,18000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090329,000000,739.00,739.00,739.00,739.00,3310,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090331,000000,752.00,752.00,751.00,751.00,10000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090405,000000,779.00,781.00,779.00,781.00,21963,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090406,000000,787.00,787.00,787.00,787.00,50,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090407,000000,787.00,787.00,787.00,787.00,30310,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090408,000000,796.00,796.00,796.00,796.00,2800,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090411,000000,797.00,797.00,797.00,797.00,3000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090412,000000,798.00,798.00,798.00,798.00,14780,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090413,000000,802.00,802.00,798.00,798.00,36690,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090414,000000,792.00,792.00,792.00,792.00,5200,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090415,000000,799.00,813.00,799.00,813.00,44895,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090418,000000,822.00,822.00,822.00,822.00,34220,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090420,000000,833.00,833.00,833.00,833.00,15000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090422,000000,838.00,838.00,838.00,838.00,10189,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090425,000000,841.00,841.00,841.00,841.00,10000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090427,000000,844.00,844.00,844.00,844.00,20000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090428,000000,850.00,850.00,850.00,850.00,10544,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090503,000000,853.00,853.00,853.00,853.00,40236,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090504,000000,865.00,866.00,865.00,866.00,9904,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090506,000000,869.00,869.00,869.00,869.00,2892,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090511,000000,870.00,870.00,870.00,870.00,6104,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090512,000000,872.00,872.00,872.00,872.00,40000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090513,000000,885.00,885.00,885.00,885.00,42000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090517,000000,899.00,899.00,899.00,899.00,35138,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090518,000000,911.00,911.00,911.00,911.00,39008,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090520,000000,924.00,924.00,924.00,924.00,35000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090523,000000,937.00,937.00,937.00,937.00,226355,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090530,000000,900.00,900.00,895.00,895.00,857,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090531,000000,871.00,871.00,871.00,871.00,6315,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090601,000000,869.00,869.00,869.00,869.00,1144,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090602,000000,869.00,869.00,869.00,869.00,76276,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090603,000000,844.00,844.00,844.00,844.00,990,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090607,000000,844.00,844.00,844.00,844.00,2769,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090609,000000,843.00,843.00,843.00,843.00,1906,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090617,000000,890.00,890.00,890.00,890.00,3340,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090705,000000,869.00,869.00,843.00,843.00,3907,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090711,000000,880.00,880.00,850.00,850.00,13804,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090713,000000,890.00,890.00,850.00,850.00,101,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090718,000000,869.00,869.00,869.00,869.00,1126,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090722,000000,868.00,868.00,868.00,868.00,1125,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090725,000000,859.00,859.00,859.00,859.00,500,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090727,000000,843.00,843.00,843.00,843.00,26069,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090803,000000,868.00,1000.00,868.00,1000.00,81632,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090805,000000,931.00,931.00,931.00,931.00,8966,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090808,000000,934.00,934.00,934.00,934.00,47178,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090809,000000,950.00,950.00,950.00,950.00,500,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090810,000000,950.00,950.00,950.00,950.00,35625,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090812,000000,963.00,963.00,963.00,963.00,28148,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090815,000000,973.00,973.00,973.00,973.00,45000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090816,000000,960.00,960.00,960.00,960.00,20208,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090817,000000,988.00,988.00,988.00,988.00,20000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090818,000000,988.00,997.00,988.00,997.00,41000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090823,000000,1000.00,1000.00,1000.00,1000.00,45000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090830,000000,985.00,985.00,985.00,985.00,10000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20090927,000000,961.00,961.00,961.00,961.00,130,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20091006,000000,961.00,961.00,961.00,961.00,724,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20091018,000000,961.00,961.00,961.00,961.00,8071,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20091020,000000,958.00,958.00,958.00,958.00,2221,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20091021,000000,957.00,957.00,957.00,957.00,5789,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20091024,000000,1000.00,1000.00,1000.00,1000.00,8292,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20091025,000000,1015.00,1015.00,1015.00,1015.00,10000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20091027,000000,990.00,1019.00,990.00,1019.00,30048,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20091028,000000,990.00,990.00,969.00,970.00,12232,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20091031,000000,1024.00,1024.00,1023.00,1024.00,51747,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20091101,000000,1044.00,1044.00,1044.00,1044.00,30000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20091103,000000,1055.00,1055.00,1055.00,1055.00,17444,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20091104,000000,1062.00,1062.00,1062.00,1062.00,70000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20091107,000000,1096.00,1096.00,1096.00,1096.00,75694,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20091108,000000,1133.00,1133.00,1133.00,1133.00,50000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20091110,000000,1158.00,1158.00,1158.00,1158.00,50000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20091111,000000,1184.00,1184.00,1184.00,1184.00,74309,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20091114,000000,1223.00,1223.00,1223.00,1223.00,64682,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20091115,000000,1258.00,1258.00,1258.00,1258.00,71622,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20091116,000000,1297.00,1297.00,1297.00,1297.00,72540,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20091117,000000,1339.00,1339.00,1339.00,1339.00,94000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20091118,000000,1385.00,1385.00,1385.00,1385.00,158977,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20091121,000000,1396.00,1396.00,1337.00,1337.00,275764,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20091123,000000,1334.00,1334.00,1334.00,1334.00,14617,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20091202,000000,1325.00,1325.00,1325.00,1325.00,18,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20091215,000000,1325.00,1325.00,1325.00,1325.00,100,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20091222,000000,1279.00,1279.00,1279.00,1279.00,10,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20091228,000000,1235.00,1235.00,1235.00,1235.00,10,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20091229,000000,1192.00,1192.00,1192.00,1192.00,10,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100102,000000,1151.00,1151.00,1151.00,1151.00,60000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100117,000000,1111.00,1111.00,1111.00,1111.00,5000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100118,000000,1108.00,1108.00,1108.00,1108.00,5000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100119,000000,1105.00,1105.00,1105.00,1105.00,2000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100120,000000,1104.00,1184.00,1104.00,1184.00,580514,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100123,000000,1188.00,1188.00,1156.00,1183.00,253071,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100124,000000,1145.00,1199.00,1145.00,1199.00,21000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100125,000000,1217.00,1217.00,1189.00,1191.00,16274,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100126,000000,1180.00,1221.00,1180.00,1210.00,61651,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100127,000000,1239.00,1239.00,1238.00,1239.00,171467,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100130,000000,1282.00,1282.00,1266.00,1266.00,104480,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100131,000000,1236.00,1236.00,1236.00,1236.00,5000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100201,000000,1233.00,1233.00,1233.00,1233.00,13486,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100202,000000,1225.00,1225.00,1225.00,1225.00,7970,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100206,000000,1221.00,1221.00,1221.00,1221.00,21325,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100207,000000,1210.00,1210.00,1210.00,1210.00,95541,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100208,000000,1230.00,1230.00,1210.00,1210.00,38122,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100209,000000,1174.00,1174.00,1174.00,1174.00,2180,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100210,000000,1170.00,1170.00,1170.00,1170.00,2272,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100214,000000,1210.00,1248.00,1210.00,1248.00,7304,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100216,000000,1212.00,1212.00,1212.00,1212.00,120000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100217,000000,1190.00,1190.00,1190.00,1190.00,1701,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100224,000000,1422.00,1450.00,1300.00,1365.00,520448,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100227,000000,1427.00,1427.00,1355.00,1355.00,179633,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100228,000000,1397.00,1403.00,1397.00,1403.00,139533,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100301,000000,1447.00,1447.00,1447.00,1447.00,28850,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100302,000000,1466.00,1466.00,1466.00,1466.00,51224,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100303,000000,1499.00,1499.00,1499.00,1499.00,172991,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100306,000000,1550.00,1551.00,1549.00,1551.00,149093,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100307,000000,1580.00,1580.00,1551.00,1552.00,204963,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100308,000000,1501.00,1501.00,1501.00,1501.00,104000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100309,000000,1450.00,1553.00,1449.00,1553.00,306046,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100310,000000,1556.00,1593.00,1550.00,1593.00,126610,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100313,000000,1620.00,1620.00,1550.00,1550.00,135000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100314,000000,1599.00,1599.00,1503.00,1503.00,78232,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100315,000000,1580.00,1580.00,1577.00,1577.00,37158,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100316,000000,1505.00,1505.00,1505.00,1505.00,26794,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100327,000000,1550.00,1550.00,1550.00,1550.00,56679,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100328,000000,1547.00,1547.00,1493.00,1497.00,409030,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100329,000000,1510.00,1520.00,1510.00,1520.00,19500,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100330,000000,1520.00,1550.00,1520.00,1550.00,61580,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100403,000000,1550.00,1580.00,1550.00,1580.00,14096,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100404,000000,1550.00,1550.00,1500.00,1550.00,9846,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100405,000000,1501.00,1510.00,1501.00,1501.00,51900,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100406,000000,1500.00,1539.00,1500.00,1500.00,95965,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100407,000000,1486.00,1486.00,1454.00,1454.00,101111,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100410,000000,1420.00,1450.00,1420.00,1450.00,151480,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100411,000000,1449.00,1450.00,1424.00,1424.00,88430,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100413,000000,1400.00,1400.00,1400.00,1400.00,55000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100414,000000,1380.00,1380.00,1365.00,1380.00,28951,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100417,000000,1371.00,1450.00,1370.00,1450.00,14015,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100418,000000,1400.00,1400.00,1348.00,1348.00,34152,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100419,000000,1388.00,1433.00,1388.00,1433.00,110822,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100420,000000,1430.00,1430.00,1379.00,1379.00,58303,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100421,000000,1350.00,1350.00,1350.00,1350.00,1251,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100425,000000,1381.00,1381.00,1352.00,1352.00,21209,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100426,000000,1355.00,1355.00,1341.00,1341.00,26734,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100427,000000,1330.00,1330.00,1330.00,1330.00,3735,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100428,000000,1399.00,1399.00,1330.00,1331.00,12799,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100501,000000,1322.00,1322.00,1322.00,1322.00,399,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100502,000000,1330.00,1340.00,1330.00,1330.00,10325,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100504,000000,1350.00,1350.00,1318.00,1318.00,82039,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100508,000000,1300.00,1305.00,1300.00,1305.00,23440,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100509,000000,1300.00,1301.00,1275.00,1275.00,49960,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100510,000000,1270.00,1270.00,1270.00,1270.00,5166,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100512,000000,1300.00,1343.00,1300.00,1343.00,73826,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100515,000000,1384.00,1384.00,1384.00,1384.00,103964,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100516,000000,1432.00,1432.00,1432.00,1432.00,36457,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100518,000000,1453.00,1455.00,1432.00,1455.00,93437,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100519,000000,1499.00,1500.00,1455.00,1455.00,37850,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100522,000000,1455.00,1455.00,1406.00,1406.00,71560,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100523,000000,1403.00,1403.00,1403.00,1403.00,9902,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100524,000000,1404.00,1405.00,1404.00,1404.00,11408,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100525,000000,1404.00,1406.00,1400.00,1400.00,12169,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100526,000000,1401.00,1401.00,1401.00,1401.00,127,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100529,000000,1440.00,1440.00,1385.00,1400.00,41949,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100530,000000,1380.00,1380.00,1370.00,1370.00,29005,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100531,000000,1354.00,1437.00,1354.00,1410.00,125028,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100615,000000,1349.00,1349.00,1349.00,1349.00,4206,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100620,000000,1346.00,1346.00,1346.00,1346.00,1135,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100623,000000,1345.00,1345.00,1345.00,1345.00,300,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100627,000000,1345.00,1345.00,1345.00,1345.00,50,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100628,000000,1338.00,1338.00,1338.00,1338.00,2970,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100629,000000,1336.00,1336.00,1336.00,1336.00,1000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100630,000000,1335.00,1335.00,1335.00,1335.00,1142,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100703,000000,1334.00,1334.00,1334.00,1334.00,158,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100711,000000,1334.00,1334.00,1334.00,1334.00,21482,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100712,000000,1320.00,1320.00,1320.00,1320.00,173525,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100713,000000,1320.00,1370.00,1320.00,1331.00,95100,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100714,000000,1365.00,1400.00,1365.00,1400.00,20000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100717,000000,1308.00,1371.00,1308.00,1312.00,80521,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100718,000000,1295.00,1320.00,1295.00,1317.00,21300,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100719,000000,1307.00,1307.00,1295.00,1295.00,42661,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100720,000000,1349.00,1366.00,1349.00,1366.00,113985,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100721,000000,1372.00,1415.00,1372.00,1415.00,115488,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100724,000000,1440.00,1467.00,1440.00,1467.00,62270,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100725,000000,1512.00,1512.00,1512.00,1512.00,20634,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100726,000000,1527.00,1527.00,1525.00,1527.00,689558,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100728,000000,1580.00,1588.00,1540.00,1588.00,509835,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100731,000000,1644.00,1644.00,1644.00,1644.00,28039,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100801,000000,1667.00,1667.00,1667.00,1667.00,11000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100802,000000,1676.00,1676.00,1676.00,1676.00,49469,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100803,000000,1718.00,1718.00,1718.00,1718.00,69020,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100804,000000,1778.00,1778.00,1778.00,1778.00,67412,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100807,000000,1838.00,1838.00,1838.00,1838.00,225804,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100808,000000,1911.00,1911.00,1911.00,1911.00,102300,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100809,000000,1987.00,1987.00,1987.00,1987.00,76635,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100810,000000,2064.00,2064.00,1906.00,2011.00,662343,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100811,000000,1950.00,1950.00,1946.00,1946.00,250000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100814,000000,1870.00,2024.00,1870.00,1870.00,401219,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100815,000000,1870.00,1870.00,1843.00,1843.00,357702,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100816,000000,1839.00,1888.00,1810.00,1810.00,75000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100817,000000,1888.00,1908.00,1888.00,1908.00,75942,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100818,000000,1909.00,1980.00,1904.00,1980.00,415986,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100821,000000,2057.00,2057.00,1980.00,2057.00,200000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100822,000000,2090.00,2107.00,2090.00,2107.00,898525,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100823,000000,2180.00,2188.00,2180.00,2188.00,1318000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100824,000000,2269.00,2269.00,2160.00,2160.00,78823,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100825,000000,2304.00,2304.00,2249.00,2303.00,992662,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100828,000000,2348.00,2348.00,2205.00,2205.00,90667,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100829,000000,2139.00,2286.00,2139.00,2190.00,93331,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100830,000000,2200.00,2268.00,2190.00,2250.00,105505,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100831,000000,2230.00,2230.00,2200.00,2201.00,459521,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100904,000000,2220.00,2290.00,2150.00,2150.00,176431,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100905,000000,2230.00,2245.00,2160.00,2160.00,100389,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100906,000000,2150.00,2150.00,2099.00,2099.00,25813,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100907,000000,2080.00,2080.00,2078.00,2078.00,112000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100908,000000,2148.00,2148.00,2148.00,2148.00,1000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100912,000000,2079.00,2080.00,1996.00,2074.00,81563,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100913,000000,2075.00,2099.00,1945.00,1946.00,10840,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100914,000000,1943.00,1950.00,1938.00,1938.00,159421,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100915,000000,1931.00,1932.00,1921.00,1921.00,22361,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100918,000000,1902.00,2014.00,1902.00,2014.00,78614,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100919,000000,2063.00,2063.00,2063.00,2063.00,75682,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100920,000000,2100.00,2100.00,1978.00,1978.00,133748,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100921,000000,2000.00,2082.00,2000.00,2082.00,78218,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100922,000000,2138.00,2140.00,2138.00,2140.00,26500,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100925,000000,2140.00,2180.00,2053.00,2055.00,120409,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100926,000000,2059.00,2127.00,2059.00,2127.00,22352,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100927,000000,2119.00,2119.00,2051.00,2060.00,270385,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100928,000000,2058.00,2060.00,2050.00,2050.00,14686,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20100929,000000,2033.00,2167.00,2033.00,2167.00,295324,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20101002,000000,2190.00,2190.00,2179.00,2180.00,36800,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20101003,000000,2170.00,2170.00,2110.00,2147.00,32583,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20101005,000000,2121.00,2121.00,2102.00,2102.00,9841,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20101006,000000,2140.00,2140.00,2101.00,2120.00,147014,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20101009,000000,2106.00,2106.00,2100.00,2100.00,14336,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20101010,000000,2036.00,2036.00,2036.00,2036.00,16000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20101011,000000,2035.00,2035.00,2019.00,2019.00,25000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20101012,000000,2030.00,2036.00,2029.00,2029.00,56530,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20101016,000000,1965.00,1967.00,1965.00,1965.00,157808,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20101017,000000,1900.00,1900.00,1887.00,1887.00,12450,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20101018,000000,1997.00,2031.00,1959.00,2031.00,190353,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20101019,000000,2031.00,2031.00,1944.00,1944.00,8344,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20101020,000000,1950.00,1950.00,1936.00,1936.00,31438,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20101030,000000,1909.00,1909.00,1909.00,1909.00,5460,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20101031,000000,1909.00,1909.00,1904.00,1904.00,50530,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20101101,000000,1855.00,1855.00,1855.00,1855.00,66870,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20101102,000000,1793.00,1802.00,1793.00,1795.00,358701,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20101103,000000,1750.00,1750.00,1730.00,1730.00,37694,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20101106,000000,1740.00,1743.00,1740.00,1741.00,37230,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20101107,000000,1751.00,1751.00,1705.00,1705.00,35000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20101108,000000,1686.00,1686.00,1677.00,1677.00,25877,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20101109,000000,1700.00,1794.00,1700.00,1794.00,76934,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20101110,000000,1793.00,1838.00,1790.00,1838.00,61675,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20101113,000000,1800.00,1830.00,1800.00,1830.00,27188,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20101114,000000,1800.00,1800.00,1750.00,1750.00,14510,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20101116,000000,1726.00,1726.00,1726.00,1726.00,4636,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20101120,000000,1723.00,1723.00,1722.00,1722.00,14000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20101121,000000,1710.00,1710.00,1710.00,1710.00,11708,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20101122,000000,1700.00,1838.00,1700.00,1838.00,105823,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20101123,000000,1740.00,1740.00,1733.00,1733.00,7264,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20101124,000000,1702.00,1702.00,1700.00,1700.00,57440,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20101128,000000,1720.00,1720.00,1720.00,1720.00,5081,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20101129,000000,1786.00,1786.00,1770.00,1770.00,37260,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20101130,000000,1771.00,1820.00,1680.00,1680.00,580596,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20101201,000000,1700.00,1700.00,1700.00,1700.00,1350000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20101204,000000,1765.00,1768.00,1765.00,1768.00,356206,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20101205,000000,1830.00,1838.00,1800.00,1835.00,113985,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20101206,000000,1829.00,1889.00,1800.00,1800.00,102752,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20101207,000000,1810.00,1810.00,1756.00,1756.00,43510,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20101208,000000,1821.00,1824.00,1740.00,1740.00,28563,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20101211,000000,1873.00,1873.00,1812.00,1857.00,68757,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20101212,000000,1780.00,1780.00,1771.00,1771.00,3876,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20101213,000000,1850.00,1870.00,1850.00,1869.00,110522,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20101214,000000,1878.00,1878.00,1847.00,1847.00,63206,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20101218,000000,1820.00,1880.00,1820.00,1840.00,59985,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20101219,000000,1812.00,1868.00,1784.00,1784.00,16375,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20101220,000000,1770.00,1860.00,1770.00,1860.00,15065,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20101221,000000,1756.00,1757.00,1756.00,1756.00,85176,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20101222,000000,1750.00,1820.00,1750.00,1820.00,31688,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20101225,000000,1755.00,1755.00,1755.00,1755.00,500,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20101226,000000,1770.00,1770.00,1756.00,1756.00,7000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20101227,000000,1771.00,1771.00,1771.00,1771.00,10000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20101228,000000,1755.00,1771.00,1755.00,1771.00,8559,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20101229,000000,1770.00,1800.00,1770.00,1800.00,7200,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110102,000000,1830.00,1830.00,1830.00,1830.00,100000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110103,000000,1832.00,1843.00,1832.00,1833.00,51081,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110105,000000,1759.00,1759.00,1759.00,1759.00,5000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110108,000000,1780.00,1833.00,1754.00,1770.00,62500,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110109,000000,1750.00,1751.00,1749.00,1749.00,44465,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110110,000000,1750.00,1750.00,1710.00,1711.00,21268,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110111,000000,1759.00,1833.00,1759.00,1833.00,100000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110112,000000,1796.00,1800.00,1796.00,1796.00,4316,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110116,000000,1730.00,1730.00,1725.00,1725.00,24719,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110117,000000,1750.00,1750.00,1704.00,1704.00,50350,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110118,000000,1690.00,1700.00,1660.00,1700.00,307862,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110119,000000,1733.00,1734.00,1733.00,1734.00,105000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110122,000000,1730.00,1730.00,1730.00,1730.00,17000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110123,000000,1730.00,1780.00,1730.00,1780.00,24800,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110124,000000,1789.00,1811.00,1789.00,1811.00,49822,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110126,000000,1851.00,1851.00,1850.00,1851.00,426675,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110129,000000,1898.00,1898.00,1850.00,1889.00,142381,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110130,000000,1860.00,1868.00,1821.00,1850.00,293509,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110131,000000,1856.00,1898.00,1855.00,1861.00,637756,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110201,000000,1850.00,1890.00,1850.00,1890.00,93894,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110205,000000,1862.00,1862.00,1861.00,1861.00,50000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110206,000000,1850.00,1850.00,1812.00,1820.00,52590,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110207,000000,1834.00,1835.00,1816.00,1816.00,117248,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110208,000000,1825.00,1850.00,1825.00,1850.00,64358,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110209,000000,1865.00,1875.00,1830.00,1875.00,515458,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110212,000000,1870.00,1898.00,1870.00,1898.00,24926,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110214,000000,1850.00,1861.00,1850.00,1861.00,60200,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110216,000000,1834.00,1846.00,1834.00,1846.00,90000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110226,000000,1803.00,1803.00,1731.00,1731.00,133172,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110227,000000,1752.00,1752.00,1752.00,1752.00,5000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110228,000000,1758.00,1800.00,1758.00,1800.00,54884,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110314,000000,1700.00,1700.00,1688.00,1688.00,62500,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110315,000000,1689.00,1730.00,1665.00,1665.00,121041,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110316,000000,1747.00,1750.00,1667.00,1750.00,78200,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110319,000000,1750.00,1798.00,1750.00,1798.00,25015,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110327,000000,1820.00,1820.00,1820.00,1820.00,5000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110328,000000,1760.00,1800.00,1760.00,1799.00,45320,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110329,000000,1800.00,1800.00,1740.00,1740.00,67825,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110330,000000,1799.00,1799.00,1799.00,1799.00,10,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110403,000000,1799.00,1858.00,1799.00,1858.00,57741,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110404,000000,1880.00,1890.00,1880.00,1890.00,59627,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110405,000000,1900.00,1945.00,1830.00,1830.00,23583,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110406,000000,1830.00,1910.00,1796.00,1796.00,84852,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110409,000000,1850.00,1914.00,1790.00,1801.00,33754,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110410,000000,1774.00,1800.00,1772.00,1780.00,29598,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110411,000000,1800.00,1894.00,1800.00,1894.00,57770,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110412,000000,1912.00,1913.00,1862.00,1913.00,42672,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110413,000000,1939.00,1951.00,1939.00,1951.00,244022,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110416,000000,2029.00,2029.00,2029.00,2029.00,36345,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110417,000000,2066.00,2066.00,2066.00,2066.00,110340,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110418,000000,2145.00,2145.00,1986.00,1993.00,313027,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110419,000000,1993.00,2000.00,1992.00,1992.00,78980,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110420,000000,2000.00,2000.00,1970.00,1970.00,34994,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110423,000000,1970.00,1990.00,1911.00,1990.00,141042,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110424,000000,1990.00,1990.00,1989.00,1989.00,28454,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110425,000000,1900.00,1901.00,1900.00,1900.00,20939,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110426,000000,1859.00,1870.00,1859.00,1870.00,20944,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110427,000000,1850.00,1850.00,1841.00,1841.00,7611,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110430,000000,1834.00,1834.00,1834.00,1834.00,8137,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110502,000000,1826.00,1826.00,1826.00,1826.00,7650,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110503,000000,1820.00,1968.00,1820.00,1824.00,155933,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110504,000000,1897.00,1897.00,1840.00,1840.00,13186,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110508,000000,1800.00,1810.00,1780.00,1780.00,27048,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110509,000000,1815.00,1841.00,1815.00,1820.00,56500,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110510,000000,1782.00,1782.00,1782.00,1782.00,2166,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110511,000000,1781.00,1781.00,1780.00,1780.00,6380,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110514,000000,1780.00,1780.00,1780.00,1780.00,2500,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110515,000000,1781.00,1790.00,1781.00,1790.00,13947,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110516,000000,1780.00,1780.00,1741.00,1741.00,47362,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110517,000000,1720.00,1720.00,1715.00,1715.00,98536,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110518,000000,1674.00,1715.00,1674.00,1674.00,50910,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110521,000000,1691.00,1758.00,1691.00,1758.00,8429,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110522,000000,1761.00,1761.00,1760.00,1761.00,28343,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110524,000000,1785.00,1786.00,1720.00,1720.00,22081,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110528,000000,1702.00,1702.00,1702.00,1702.00,1094,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110529,000000,1700.00,1700.00,1671.00,1672.00,27693,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110530,000000,1671.00,1671.00,1652.00,1653.00,55779,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110613,000000,1600.00,1600.00,1508.00,1508.00,36510,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110614,000000,1530.00,1536.00,1501.00,1501.00,8303,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110618,000000,1569.00,1596.00,1569.00,1596.00,104394,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110619,000000,1635.00,1635.00,1556.00,1556.00,26927,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110620,000000,1550.00,1550.00,1550.00,1550.00,2496,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110621,000000,1518.00,1520.00,1518.00,1520.00,10394,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110622,000000,1560.00,1560.00,1560.00,1560.00,9111,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110625,000000,1622.00,1622.00,1620.00,1620.00,6136,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110627,000000,1504.00,1504.00,1504.00,1504.00,10000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110629,000000,1529.00,1550.00,1529.00,1550.00,50000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110702,000000,1550.00,1596.00,1521.00,1596.00,19496,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110703,000000,1522.00,1523.00,1522.00,1523.00,5000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110704,000000,1520.00,1520.00,1520.00,1520.00,7808,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110705,000000,1500.00,1500.00,1500.00,1500.00,2489,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110709,000000,1484.00,1491.00,1484.00,1491.00,16549,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110710,000000,1500.00,1500.00,1493.00,1493.00,16780,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110712,000000,1500.00,1500.00,1500.00,1500.00,15158,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110713,000000,1500.00,1500.00,1500.00,1500.00,11254,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110716,000000,1494.00,1510.00,1493.00,1510.00,42207,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110718,000000,1535.00,1535.00,1535.00,1535.00,36500,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110720,000000,1500.00,1500.00,1485.00,1485.00,70000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110723,000000,1530.00,1530.00,1530.00,1530.00,2000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110724,000000,1500.00,1500.00,1496.00,1496.00,21830,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110725,000000,1500.00,1500.00,1487.00,1487.00,11832,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110726,000000,1497.00,1497.00,1497.00,1497.00,13500,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110727,000000,1519.00,1519.00,1519.00,1519.00,19175,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110731,000000,1555.00,1564.00,1511.00,1511.00,43354,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110803,000000,1535.00,1535.00,1530.00,1530.00,10630,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110807,000000,1510.00,1510.00,1510.00,1510.00,41484,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110809,000000,1502.00,1502.00,1502.00,1502.00,5000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110810,000000,1502.00,1502.00,1502.00,1502.00,2500,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110813,000000,1502.00,1570.00,1502.00,1570.00,13623,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110814,000000,1572.00,1572.00,1505.00,1505.00,7012,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110815,000000,1505.00,1505.00,1505.00,1505.00,1,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110816,000000,1506.00,1506.00,1505.00,1505.00,3500,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110817,000000,1510.00,1510.00,1502.00,1502.00,21191,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110820,000000,1499.00,1500.00,1499.00,1500.00,4418,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110821,000000,1549.00,1549.00,1549.00,1549.00,1651,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110824,000000,1569.00,1569.00,1486.00,1486.00,17101,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110827,000000,1490.00,1519.00,1490.00,1519.00,3621,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110828,000000,1520.00,1579.00,1520.00,1579.00,113752,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110829,000000,1594.00,1594.00,1594.00,1594.00,700,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110903,000000,1595.00,1595.00,1595.00,1595.00,13000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110904,000000,1605.00,1605.00,1605.00,1605.00,6750,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110905,000000,1610.00,1610.00,1610.00,1610.00,1437,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110910,000000,1612.00,1612.00,1612.00,1612.00,399,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110911,000000,1612.00,1612.00,1612.00,1612.00,6110,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110912,000000,1617.00,1617.00,1617.00,1617.00,1257,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110913,000000,1618.00,1618.00,1618.00,1618.00,9405,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110917,000000,1625.00,1625.00,1625.00,1625.00,12136,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110918,000000,1635.00,1635.00,1635.00,1635.00,87900,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110919,000000,1700.00,1700.00,1697.00,1700.00,108393,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110920,000000,1766.00,1766.00,1766.00,1766.00,50615,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110921,000000,1811.00,1811.00,1700.00,1811.00,112049,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110925,000000,1859.00,1860.00,1850.00,1850.00,163884,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110926,000000,1810.00,1933.00,1790.00,1933.00,469668,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110927,000000,1979.00,1997.00,1979.00,1997.00,455209,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20110928,000000,2030.00,2076.00,2030.00,2030.00,121138,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20111001,000000,1991.00,2148.00,1989.00,2148.00,64043,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20111002,000000,2115.00,2115.00,2110.00,2114.00,56345,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20111003,000000,2041.00,2177.00,2011.00,2177.00,122936,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20111004,000000,2220.00,2237.00,2220.00,2237.00,50000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20111005,000000,2117.00,2293.00,2117.00,2117.00,159148,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20111008,000000,2117.00,2117.00,2081.00,2081.00,270778,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20111009,000000,2100.00,2155.00,2031.00,2155.00,609261,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20111010,000000,2165.00,2179.00,2100.00,2100.00,42853,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20111011,000000,2102.00,2102.00,2039.00,2039.00,21460,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20111012,000000,2020.00,2020.00,2020.00,2020.00,9342,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20111015,000000,2050.00,2070.00,2011.00,2070.00,59146,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20111017,000000,1960.00,1960.00,1960.00,1960.00,2000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20111018,000000,1954.00,2010.00,1954.00,2010.00,24584,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20111019,000000,1990.00,1990.00,1990.00,1990.00,9356,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20111022,000000,2090.00,2093.00,2000.00,2091.00,95460,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20111023,000000,2091.00,2091.00,2008.00,2009.00,13148,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20111024,000000,2000.00,2000.00,2000.00,2000.00,8000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20111031,000000,1992.00,1992.00,1992.00,1992.00,1,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20111102,000000,1992.00,1992.00,1992.00,1992.00,2000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20111105,000000,1991.00,1991.00,1991.00,1991.00,9003,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20111116,000000,1982.00,1982.00,1982.00,1982.00,2150,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20111119,000000,1980.00,1980.00,1980.00,1980.00,10,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20111120,000000,1980.00,1980.00,1980.00,1980.00,10,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20111121,000000,1980.00,1980.00,1980.00,1980.00,10,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20111126,000000,1980.00,1980.00,1980.00,1980.00,100,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20111207,000000,1898.00,1973.00,1823.00,1973.00,406957,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20111210,000000,2020.00,2020.00,2019.00,2020.00,189740,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20111211,000000,2100.00,2100.00,2094.00,2100.00,166636,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20111212,000000,2184.00,2184.00,2184.00,2184.00,86915,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20111213,000000,2271.00,2271.00,2271.00,2271.00,104332,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20111214,000000,2361.00,2361.00,2361.00,2361.00,116650,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20111217,000000,2455.00,2455.00,2455.00,2455.00,20866,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20111218,000000,2481.00,2481.00,2481.00,2481.00,15336,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20111219,000000,2500.00,2500.00,2500.00,2500.00,5000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20111220,000000,2602.00,2706.00,2602.00,2706.00,729072,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20111221,000000,2810.00,2810.00,2809.00,2810.00,589473,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20111224,000000,2922.00,2922.00,2922.00,2922.00,361576,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20111225,000000,3038.00,3038.00,3038.00,3038.00,132237,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20111226,000000,3159.00,3159.00,2917.00,2917.00,681606,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20111227,000000,2925.00,2925.00,2925.00,2925.00,10000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20111228,000000,2910.00,2910.00,2910.00,2910.00,20000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20111231,000000,2880.00,3020.00,2880.00,2880.00,890388,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120103,000000,2797.00,2880.00,2797.00,2797.00,1754362,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120104,000000,2830.00,2830.00,2693.00,2693.00,274386,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120107,000000,2593.00,2606.00,2592.00,2592.00,175602,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120108,000000,2520.00,2700.00,2500.00,2700.00,737548,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120109,000000,2568.00,2600.00,2568.00,2568.00,101862,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120110,000000,2472.00,2472.00,2470.00,2470.00,169528,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120111,000000,2373.00,2400.00,2373.00,2373.00,107126,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120115,000000,2288.00,2449.00,2288.00,2291.00,379267,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120116,000000,2320.00,2320.00,2219.00,2220.00,150799,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120117,000000,2303.00,2305.00,2200.00,2305.00,84645,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120118,000000,2311.00,2329.00,2311.00,2329.00,15094,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120121,000000,2347.00,2347.00,2347.00,2347.00,20966,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120123,000000,2372.00,2372.00,2311.00,2311.00,289599,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120125,000000,2400.00,2400.00,2290.00,2330.00,298224,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120128,000000,2320.00,2404.00,2320.00,2404.00,396702,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120129,000000,2492.00,2492.00,2351.00,2469.00,133777,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120130,000000,2350.00,2511.00,2350.00,2511.00,306537,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120131,000000,2589.00,2589.00,2589.00,2589.00,176900,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120201,000000,2692.00,2692.00,2692.00,2692.00,23752,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120204,000000,2724.00,2724.00,2724.00,2724.00,80918,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120205,000000,2832.00,2832.00,2631.00,2632.00,346714,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120206,000000,2760.00,2760.00,2675.00,2675.00,31706,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120207,000000,2633.00,2850.00,2633.00,2760.00,242146,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120208,000000,2691.00,2730.00,2684.00,2684.00,77633,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120212,000000,2793.00,2793.00,2793.00,2793.00,79151,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120213,000000,2904.00,2904.00,2899.00,2899.00,1101220,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120214,000000,2948.00,2948.00,2788.00,2788.00,148882,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120215,000000,2723.00,2913.00,2723.00,2913.00,272325,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120218,000000,2887.00,2996.00,2887.00,2996.00,191165,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120219,000000,2950.00,2950.00,2832.00,2832.00,72468,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120220,000000,2751.00,2960.00,2751.00,2960.00,506796,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120221,000000,3053.00,3053.00,3053.00,3053.00,46689,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120222,000000,3125.00,3125.00,3125.00,3125.00,214591,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120225,000000,3250.00,3250.00,3070.00,3250.00,447066,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120226,000000,3319.00,3351.00,3200.00,3351.00,107368,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120227,000000,3474.00,3474.00,3450.00,3450.00,560392,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120228,000000,3590.00,3590.00,3335.00,3340.00,257629,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120229,000000,3499.00,3499.00,3291.00,3440.00,212403,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120303,000000,3382.00,3590.00,3382.00,3515.00,61691,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120304,000000,3400.00,3470.00,3390.00,3390.00,98480,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120305,000000,3381.00,3381.00,3288.00,3288.00,64243,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120306,000000,3256.00,3420.00,3190.00,3190.00,414160,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120307,000000,3328.00,3328.00,3328.00,3328.00,344929,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120310,000000,3217.00,3310.00,3217.00,3251.00,21124,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120311,000000,3211.00,3211.00,3186.00,3186.00,119045,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120312,000000,3180.00,3180.00,3060.00,3060.00,148373,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120313,000000,3164.00,3200.00,3141.00,3199.00,280384,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120314,000000,3200.00,3296.00,3200.00,3296.00,50284,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120317,000000,3376.00,3376.00,3376.00,3376.00,144859,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120318,000000,3340.00,3470.00,3340.00,3360.00,11585,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120324,000000,3510.00,3510.00,3498.00,3498.00,68228,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120325,000000,3351.00,3351.00,3346.00,3346.00,7023,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120326,000000,3335.00,3335.00,3335.00,3335.00,5260,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120327,000000,3326.00,3360.00,3326.00,3326.00,30694,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120328,000000,3276.00,3338.00,3275.00,3275.00,56455,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120402,000000,3185.00,3185.00,3185.00,3185.00,33000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120403,000000,3132.00,3133.00,3132.00,3132.00,84445,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120404,000000,3100.00,3100.00,3007.00,3007.00,52519,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120407,000000,3067.00,3169.00,2971.00,3150.00,40023,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120408,000000,3022.00,3030.00,2941.00,2945.00,69439,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120409,000000,2974.00,3080.00,2973.00,3050.00,43732,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120410,000000,3100.00,3105.00,3090.00,3105.00,104154,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120411,000000,3150.00,3150.00,2978.00,2978.00,173436,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120414,000000,2913.00,3000.00,2913.00,2913.00,99792,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120415,000000,2800.00,3031.00,2799.00,2899.00,41287,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120416,000000,2903.00,2903.00,2812.00,2812.00,30273,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120417,000000,2781.00,2810.00,2781.00,2781.00,91249,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120418,000000,2710.00,2750.00,2673.00,2679.00,89521,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120422,000000,2700.00,2792.00,2700.00,2792.00,106143,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120423,000000,2867.00,2876.00,2800.00,2840.00,95370,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120424,000000,2925.00,2925.00,2712.00,2830.00,48711,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120428,000000,2870.00,2870.00,2691.00,2816.00,37250,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120429,000000,2710.00,2825.00,2700.00,2700.00,9080,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120430,000000,2700.00,2700.00,2660.00,2662.00,25043,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120501,000000,2661.00,2699.00,2618.00,2699.00,65533,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120502,000000,2764.00,2764.00,2555.00,2556.00,16489,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120505,000000,2600.00,2679.00,2543.00,2545.00,17740,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120506,000000,2530.00,2530.00,2521.00,2521.00,23770,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120507,000000,2491.00,2491.00,2491.00,2491.00,12300,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120508,000000,2475.00,2565.00,2475.00,2475.00,35164,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120509,000000,2545.00,2630.00,2433.00,2598.00,53700,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120512,000000,2470.00,2500.00,2450.00,2450.00,4000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120513,000000,2410.00,2410.00,2410.00,2410.00,13534,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120514,000000,2394.00,2539.00,2394.00,2539.00,12905,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120515,000000,2480.00,2549.00,2480.00,2544.00,7173,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120516,000000,2559.00,2559.00,2385.00,2385.00,123980,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120519,000000,2490.00,2490.00,2306.00,2398.00,22119,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120520,000000,2306.00,2306.00,2290.00,2290.00,42814,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120521,000000,2242.00,2244.00,2242.00,2242.00,163980,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120522,000000,2153.00,2218.00,2153.00,2153.00,425998,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120523,000000,2210.00,2244.00,2132.00,2132.00,162481,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120526,000000,2141.00,2141.00,2082.00,2082.00,108574,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120527,000000,2082.00,2100.00,2082.00,2085.00,21208,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120528,000000,2099.00,2127.00,2005.00,2030.00,136778,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120606,000000,1908.00,1908.00,1908.00,1908.00,2500,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120609,000000,1832.00,1832.00,1832.00,1832.00,2000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120611,000000,1830.00,1830.00,1830.00,1830.00,108606,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120612,000000,1760.00,1767.00,1757.00,1757.00,231035,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120613,000000,1757.00,1757.00,1688.00,1688.00,80100,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120616,000000,1663.00,1670.00,1663.00,1663.00,11332,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120617,000000,1663.00,1663.00,1654.00,1654.00,45100,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120619,000000,1618.00,1618.00,1616.00,1616.00,27380,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120620,000000,1712.00,1726.00,1600.00,1725.00,78555,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120623,000000,1580.00,1580.00,1577.00,1577.00,32570,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120624,000000,1577.00,1577.00,1551.00,1551.00,16430,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120625,000000,1551.00,1551.00,1538.00,1538.00,13344,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120626,000000,1529.00,1529.00,1529.00,1529.00,2500,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120627,000000,1527.00,1527.00,1527.00,1527.00,17577,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120630,000000,1513.00,1584.00,1513.00,1513.00,78060,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120701,000000,1578.00,1578.00,1525.00,1525.00,8500,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120702,000000,1586.00,1586.00,1586.00,1586.00,27202,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120703,000000,1607.00,1607.00,1607.00,1607.00,48864,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120704,000000,1615.00,1640.00,1541.00,1600.00,14048,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120707,000000,1625.00,1625.00,1524.00,1535.00,12531,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120708,000000,1580.00,1647.00,1580.00,1647.00,162458,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120709,000000,1701.00,1701.00,1701.00,1701.00,89621,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120710,000000,1768.00,1768.00,1669.00,1669.00,71967,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120711,000000,1720.00,1778.00,1652.00,1657.00,51199,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120714,000000,1651.00,1651.00,1650.00,1650.00,20404,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120718,000000,1633.00,1633.00,1633.00,1633.00,24,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120721,000000,1633.00,1633.00,1633.00,1633.00,77447,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120722,000000,1571.00,1600.00,1571.00,1571.00,44503,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120723,000000,1537.00,1537.00,1536.00,1536.00,1210,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120724,000000,1536.00,1589.00,1535.00,1536.00,51629,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120725,000000,1600.00,1600.00,1502.00,1590.00,2895,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120728,000000,1510.00,1512.00,1510.00,1511.00,65000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120729,000000,1555.00,1555.00,1460.00,1460.00,61795,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120730,000000,1430.00,1430.00,1416.00,1416.00,52727,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120731,000000,1460.00,1493.00,1460.00,1493.00,55800,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120801,000000,1535.00,1535.00,1520.00,1535.00,222560,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120804,000000,1471.00,1471.00,1471.00,1471.00,40000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120805,000000,1441.00,1465.00,1441.00,1441.00,68667,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120806,000000,1417.00,1417.00,1417.00,1417.00,1000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120807,000000,1450.00,1506.00,1450.00,1506.00,89822,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120808,000000,1551.00,1551.00,1440.00,1551.00,39000,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120811,000000,1580.00,1580.00,1580.00,1580.00,78290,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120812,000000,1643.00,1643.00,1643.00,1643.00,45772,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120813,000000,1681.00,1681.00,1643.00,1681.00,438673,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120814,000000,1748.00,1748.00,1650.00,1650.00,313761,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120815,000000,1658.00,1658.00,1658.00,1658.00,4610,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120821,000000,1655.00,1655.00,1655.00,1655.00,605,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120822,000000,1654.00,1654.00,1654.00,1654.00,1550,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120826,000000,1653.00,1779.00,1653.00,1770.00,112054,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120827,000000,1806.00,1806.00,1806.00,1806.00,100579,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120902,000000,1870.00,1878.00,1800.00,1878.00,232411,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120903,000000,1909.00,1930.00,1850.00,1850.00,170541,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120904,000000,1900.00,1900.00,1814.00,1814.00,79628,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120905,000000,1829.00,1840.00,1749.00,1749.00,77310,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120908,000000,1741.00,1745.00,1735.00,1736.00,73923,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120909,000000,1794.00,1794.00,1673.00,1673.00,31780,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120910,000000,1730.00,1782.00,1715.00,1782.00,91352,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120911,000000,1829.00,1829.00,1690.00,1690.00,43557,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120915,000000,1700.00,1760.00,1700.00,1700.00,81262,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120916,000000,1779.00,1779.00,1705.00,1740.00,25480,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120917,000000,1700.00,1760.00,1660.00,1760.00,42744,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120918,000000,1660.00,1673.00,1654.00,1654.00,110137,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120919,000000,1699.00,1700.00,1607.00,1700.00,44394,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120922,000000,1720.00,1729.00,1709.00,1729.00,111481,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120923,000000,1777.00,1786.00,1723.00,1786.00,257999,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120924,000000,1856.00,1857.00,1855.00,1857.00,152054,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120925,000000,1930.00,1930.00,1930.00,1930.00,22451,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120926,000000,1952.00,1952.00,1952.00,1952.00,75617,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120929,000000,2026.00,2026.00,1960.00,1960.00,255531,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20120930,000000,1998.00,1998.00,1944.00,1944.00,63305,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20121001,000000,1889.00,1889.00,1889.00,1889.00,37534,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20121002,000000,1853.00,1956.00,1853.00,1900.00,224883,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20121003,000000,1900.00,1931.00,1851.00,1851.00,284411,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20121006,000000,1856.00,1913.00,1851.00,1913.00,41566,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20121007,000000,1918.00,1918.00,1823.00,1823.00,25647,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20121008,000000,1898.00,1898.00,1898.00,1898.00,42,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20121009,000000,1800.00,1878.00,1800.00,1840.00,5907,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20121010,000000,1908.00,1908.00,1791.00,1830.00,43054,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20121013,000000,1839.00,1912.00,1839.00,1912.00,136712,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20121014,000000,1975.00,1977.00,1951.00,1977.00,246848,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20121015,000000,2048.00,2052.00,1963.00,2052.00,373544,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20121016,000000,2095.00,2095.00,2095.00,2095.00,71459,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20121017,000000,2171.00,2171.00,2171.00,2171.00,87570,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20121020,000000,2257.00,2257.00,2257.00,2257.00,83800,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20121021,000000,2347.00,2347.00,2167.00,2167.00,433088,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20121023,000000,2173.00,2173.00,2173.00,2173.00,10,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20121024,000000,2173.00,2222.00,2173.00,2173.00,286601,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20121027,000000,2260.00,2260.00,2090.00,2120.00,46297,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20121028,000000,2088.00,2088.00,2064.00,2064.00,115315,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20121029,000000,2136.00,2148.00,2100.00,2148.00,273887,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20121030,000000,2180.00,2222.00,2060.00,2155.00,327637,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20121031,000000,2178.00,2178.00,2067.00,2067.00,83730,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20121104,000000,2067.00,2100.00,2012.00,2100.00,50013,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20121105,000000,2088.00,2088.00,1994.00,2049.00,68952,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20121106,000000,2050.00,2080.00,1962.00,1962.00,38410,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20121107,000000,1980.00,2073.00,1980.00,2000.00,4327,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20121110,000000,2080.00,2088.00,1928.00,1928.00,1707915,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20121112,000000,1986.00,2000.00,1907.00,1990.00,755294,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20121113,000000,2021.00,2021.00,2021.00,2021.00,28425,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20121114,000000,2050.00,2050.00,2050.00,2050.00,104150,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20121117,000000,2129.00,2129.00,1968.00,2047.00,592491,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20121118,000000,2096.00,2099.00,1996.00,2000.00,702035,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20121119,000000,2068.00,2068.00,1992.00,1992.00,188123,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20121120,000000,2070.00,2111.00,2010.00,2107.00,1164174,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20121121,000000,2108.00,2178.00,2097.00,2169.00,614824,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20121126,000000,2180.00,2217.00,2180.00,2217.00,124015,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20121127,000000,2280.00,2280.00,2129.00,2129.00,1046498,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20121128,000000,2170.00,2209.00,2160.00,2198.00,136243,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20121201,000000,2200.00,2271.00,2161.00,2271.00,297678,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20121202,000000,2331.00,2331.00,2252.00,2271.00,428939,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20121203,000000,2250.00,2250.00,2217.00,2217.00,207664,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20121204,000000,2249.00,2280.00,2200.00,2250.00,158041,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20121205,000000,2284.00,2300.00,2200.00,2230.00,146842,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20121208,000000,2215.00,2249.00,2175.00,2210.00,135630,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20121209,000000,2200.00,2200.00,2115.00,2152.00,20114,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20121210,000000,2199.00,2199.00,2090.00,2157.00,538957,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20121211,000000,2150.00,2155.00,2092.00,2150.00,124855,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20121212,000000,2175.00,2212.00,2150.00,2151.00,70531,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20121215,000000,2200.00,2239.00,2167.00,2220.00,196145,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20121216,000000,2247.00,2247.00,2210.00,2215.00,79297,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20121217,000000,2215.00,2247.00,2141.00,2170.00,39457,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20121218,000000,2150.00,2169.00,2140.00,2145.00,38328,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20121219,000000,2111.00,2180.00,2104.00,2152.00,110249,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20121222,000000,2150.00,2169.00,2110.00,2115.00,104519,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20121223,000000,2108.00,2115.00,2060.00,2090.00,242177,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20121224,000000,2010.00,2090.00,2010.00,2075.00,243900,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20121225,000000,2030.00,2114.00,2000.00,2114.00,184275,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20121226,000000,2115.00,2116.00,2115.00,2116.00,48708,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20121229,000000,2168.00,2168.00,2168.00,2168.00,117200,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20121230,000000,2254.00,2254.00,2171.00,2240.00,575473,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20121231,000000,2180.00,2184.00,2160.00,2160.00,100039,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130101,000000,2088.00,2179.00,2085.00,2179.00,23119,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130102,000000,2174.00,2229.00,2174.00,2229.00,108574,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130106,000000,2200.00,2210.00,2180.00,2209.00,98511,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130107,000000,2250.00,2250.00,2130.00,2141.00,26076,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130108,000000,2100.00,2140.00,2091.00,2102.00,23075,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130109,000000,2169.00,2169.00,2067.00,2067.00,250630,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130113,000000,2168.00,2168.00,2120.00,2151.00,118138,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130114,000000,2082.00,2089.00,2069.00,2069.00,630830,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130115,000000,2069.00,2137.00,2023.00,2137.00,81560,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130116,000000,2050.00,2146.00,2050.00,2146.00,210658,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130119,000000,2210.00,2216.00,2200.00,2216.00,220577,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130121,000000,2316.00,2380.00,2300.00,2302.00,282833,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130122,000000,2237.00,2237.00,2237.00,2237.00,15300,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130123,000000,2220.00,2350.00,2220.00,2250.00,312291,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130126,000000,2230.00,2230.00,2166.00,2166.00,11579,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130127,000000,2158.00,2335.00,2157.00,2335.00,428829,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130128,000000,2193.00,2326.00,2193.00,2260.00,64836,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130130,000000,2299.00,2299.00,2265.00,2266.00,28272,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130202,000000,2280.00,2280.00,2188.00,2188.00,63378,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130203,000000,2132.00,2288.00,2132.00,2240.00,214294,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130204,000000,2111.00,2111.00,2100.00,2100.00,21901,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130205,000000,2150.00,2150.00,2092.00,2150.00,40920,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130206,000000,2200.00,2229.00,2064.00,2150.00,289683,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130209,000000,2160.00,2200.00,2060.00,2200.00,254107,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130211,000000,2073.00,2110.00,2073.00,2084.00,119850,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130212,000000,2073.00,2077.00,2073.00,2075.00,12900,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130213,000000,2062.00,2120.00,2050.00,2059.00,26350,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130216,000000,2063.00,2155.00,2063.00,2119.00,61617,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130217,000000,2086.00,2120.00,2020.00,2030.00,81266,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130218,000000,2030.00,2126.00,2000.00,2126.00,114023,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130223,000000,2330.00,2330.00,2270.00,2287.00,484695,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130224,000000,2249.00,2270.00,2215.00,2215.00,375866,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130225,000000,2233.00,2238.00,2175.00,2230.00,40473,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130226,000000,2267.00,2302.00,2267.00,2302.00,130482,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130227,000000,2340.00,2389.00,2321.00,2370.00,252768,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130302,000000,2321.00,2471.00,2300.00,2471.00,382521,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130303,000000,2490.00,2537.00,2420.00,2437.00,155036,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130304,000000,2570.00,2570.00,2400.00,2410.00,95952,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130305,000000,2470.00,2490.00,2351.00,2361.00,172592,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130306,000000,2400.00,2400.00,2339.00,2388.00,79921,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130309,000000,2340.00,2379.00,2300.00,2300.00,36627,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130310,000000,2300.00,2410.00,2300.00,2330.00,36695,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130311,000000,2310.00,2311.00,2300.00,2307.00,39551,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130312,000000,2422.00,2422.00,2337.00,2337.00,139701,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130313,000000,2395.00,2464.00,2395.00,2464.00,205012,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130316,000000,2550.00,2550.00,2375.00,2550.00,425774,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130317,000000,2638.00,2638.00,2540.00,2585.00,67836,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130318,000000,2670.00,2672.00,2481.00,2610.00,106122,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130325,000000,2631.00,2745.00,2631.00,2745.00,117492,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130326,000000,2845.00,2846.00,2666.00,2675.00,76076,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130327,000000,2800.00,2800.00,2625.00,2656.00,159020,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130330,000000,2700.00,2719.00,2576.00,2688.00,210519,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130331,000000,2681.00,2737.00,2681.00,2737.00,111547,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130403,000000,2708.00,2770.00,2708.00,2769.00,20896,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130406,000000,2770.00,2835.00,2770.00,2835.00,228855,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130407,000000,2836.00,2938.00,2835.00,2870.00,337792,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130408,000000,2781.00,2880.00,2780.00,2780.00,574016,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130409,000000,2849.00,2849.00,2673.00,2675.00,109729,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130410,000000,2610.00,2750.00,2610.00,2722.00,84813,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130413,000000,2722.00,2816.00,2650.00,2750.00,18510,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130415,000000,2800.00,2800.00,2750.00,2800.00,179883,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130416,000000,2849.00,2849.00,2715.00,2747.00,99174,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130417,000000,2710.00,2713.00,2664.00,2712.00,174775,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130420,000000,2665.00,2665.00,2584.00,2593.00,212731,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130421,000000,2600.00,2706.00,2600.00,2706.00,130756,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130422,000000,2752.00,2752.00,2720.00,2752.00,302425,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130423,000000,2750.00,2861.00,2750.00,2861.00,348108,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130424,000000,2894.00,2894.00,2751.00,2850.00,68666,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130427,000000,2801.00,2838.00,2720.00,2750.00,193972,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130428,000000,2809.00,2810.00,2660.00,2748.00,127663,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130429,000000,2730.00,2832.00,2670.00,2832.00,295325,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130430,000000,2900.00,2900.00,2785.00,2785.00,103561,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130501,000000,2800.00,2820.00,2750.00,2810.00,141022,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130504,000000,2810.00,2850.00,2756.00,2761.00,183300,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130505,000000,2701.00,2800.00,2701.00,2715.00,67020,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130506,000000,2799.00,2799.00,2680.00,2749.00,50786,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130507,000000,2816.00,2816.00,2610.00,2610.00,149389,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130508,000000,2660.00,2660.00,2588.00,2588.00,34323,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130511,000000,2601.00,2730.00,2601.00,2730.00,30384,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130512,000000,2760.00,2760.00,2650.00,2717.00,166154,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130513,000000,2660.00,2699.00,2630.00,2650.00,31680,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130514,000000,2647.00,2650.00,2570.00,2600.00,166843,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130515,000000,2600.00,2650.00,2502.00,2502.00,101297,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130518,000000,2640.00,2640.00,2520.00,2520.00,44899,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130519,000000,2500.00,2550.00,2468.00,2550.00,91992,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130520,000000,2573.00,2581.00,2573.00,2581.00,101171,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130521,000000,2680.00,2682.00,2581.00,2682.00,144369,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130522,000000,2680.00,2780.00,2582.00,2780.00,263555,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130525,000000,2800.00,2840.00,2800.00,2840.00,104800,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130526,000000,2949.00,2949.00,2949.00,2949.00,37318,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130527,000000,3005.00,3005.00,3005.00,3005.00,51580,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130528,000000,3083.00,3083.00,3083.00,3083.00,35189,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130529,000000,3138.00,3138.00,3138.00,3138.00,16492,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130601,000000,3164.00,3164.00,3164.00,3164.00,70372,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130602,000000,3277.00,3277.00,3277.00,3277.00,22718,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130603,000000,3314.00,3314.00,3313.00,3314.00,1275093,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130608,000000,3445.00,3446.00,3340.00,3446.00,951608,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130609,000000,3447.00,3556.00,3320.00,3360.00,459572,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130610,000000,3445.00,3445.00,3265.00,3270.00,396604,0000,CapitalIncreaseIncludingContribution
KashiSadi_Share,d,20130611,000000,3390.00,3469.00,3385.00,3440.00,719967,0000,CapitalIncreaseIncludingContribution
