<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
TakinKo_Share,d,20040515,000000,3996.68,4096.60,3996.68,4016.67,292404,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040516,000000,4184.00,4184.00,3984.95,4184.00,1495191,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040517,000000,4359.67,4359.67,4359.67,4359.67,9999,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040518,000000,4544.00,4544.00,4544.00,4544.00,9050,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040519,000000,4737.67,4737.67,4737.67,4737.67,59918,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040522,000000,4942.82,4942.82,4817.93,4929.33,363707,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040523,000000,5142.33,5142.33,5142.33,5142.33,84248,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040524,000000,5366.52,5366.52,5253.08,5362.33,143625,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040525,000000,5363.05,5458.14,5286.97,5392.33,85859,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040526,000000,5260.78,5417.08,5146.41,5307.67,209998,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040605,000000,5214.67,7490.73,4121.02,6060.00,78330,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040606,000000,6329.71,6329.71,6328.22,6329.33,51006,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040607,000000,6612.33,6612.33,6612.33,6612.33,156872,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040608,000000,6909.33,6909.33,6909.33,6909.33,8715,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040609,000000,7221.33,7221.33,7221.33,7221.33,8986,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040612,000000,7549.00,7549.00,7549.00,7549.00,8364,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040613,000000,7935.77,7935.77,7186.08,7457.33,287364,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040614,000000,7090.21,7618.11,7090.21,7398.67,104023,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040615,000000,7553.04,7737.30,7553.04,7710.67,19810,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040616,000000,8082.44,8082.44,7849.67,7849.67,3172,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040619,000000,8237.02,8237.02,7901.00,7901.00,1160,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040620,000000,8262.67,8262.67,8262.67,8262.67,25569,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040621,000000,8645.81,8645.81,8239.30,8601.00,605298,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040622,000000,9026.96,9026.96,8647.00,8647.00,944,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040623,000000,9046.00,9046.00,9046.00,9046.00,21459,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040626,000000,9464.67,9464.67,9464.67,9464.67,40648,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040627,000000,9915.81,9915.81,8994.47,9748.00,68609,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040628,000000,9593.31,9593.31,9287.93,9373.33,26197,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040629,000000,9004.51,9004.51,8937.52,8944.00,20085,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040630,000000,8521.52,9391.70,8521.52,8635.67,632362,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040703,000000,8609.58,9042.58,8609.58,8927.67,33012,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040704,000000,9340.77,9340.77,9332.87,9339.33,46290,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040705,000000,9305.45,9776.79,9305.45,9716.67,12707,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040706,000000,9687.40,10194.12,9653.07,9824.00,132027,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040707,000000,10092.86,10343.58,9986.22,10197.00,45766,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040710,000000,10201.53,10201.53,9812.25,10132.67,34812,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040711,000000,10149.74,10149.74,9757.30,9896.33,35998,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040712,000000,9701.54,9701.90,9664.67,9684.00,19542,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040713,000000,9641.67,10177.31,9641.67,10017.33,70163,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040714,000000,10484.69,10484.69,10482.91,10484.33,287158,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040717,000000,10975.00,10975.00,10975.00,10975.00,36984,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040718,000000,11490.33,11490.33,11490.33,11490.33,64102,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040719,000000,12038.41,12038.41,11657.06,11906.00,105082,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040720,000000,11903.38,12355.96,11716.98,11950.33,47798,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040724,000000,12002.80,12002.80,11686.13,11952.67,27997,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040725,000000,11962.52,11962.52,11622.63,11788.33,12694,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040726,000000,11577.08,12372.79,11564.72,11866.33,121865,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040727,000000,11984.91,12429.19,11984.91,12370.00,46218,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040728,000000,12409.60,12967.85,12409.60,12722.67,82623,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040731,000000,13353.00,13353.00,12821.00,12821.00,1316,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040801,000000,13428.67,13428.67,13428.67,13428.67,233843,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040802,000000,14066.67,14066.67,14066.67,14066.67,9967,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040803,000000,14766.52,14766.52,14133.67,14133.67,810,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040804,000000,14828.18,14828.18,14371.67,14371.67,2841,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040807,000000,15056.67,15056.67,15056.67,15056.67,187519,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040808,000000,15674.98,15674.98,14330.42,14480.67,35565,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040809,000000,13790.00,14010.67,13790.00,13790.00,112510,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040810,000000,13758.74,14446.50,13758.74,14435.67,72084,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040811,000000,15124.40,15124.40,14994.68,15115.33,59205,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040814,000000,15051.85,15051.85,14384.99,14560.00,11109,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040815,000000,13864.64,14009.96,13864.64,13879.00,423640,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040816,000000,14026.79,14330.04,13990.76,14187.33,26575,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040817,000000,14340.80,14340.80,13991.72,14182.00,18284,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040818,000000,14020.00,14020.35,13502.60,13578.67,25182,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040821,000000,13857.00,13857.00,12971.11,13558.67,7297,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040822,000000,13286.28,13294.00,12894.29,13294.00,3444,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040823,000000,12654.89,13626.12,12654.89,12804.33,215747,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040824,000000,12152.03,13422.67,12151.68,13172.33,51641,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040825,000000,13168.43,13271.27,13167.73,13246.00,34491,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040828,000000,13215.13,13875.58,13215.13,13856.67,29634,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20040829,000000,13857.66,13857.66,13693.07,13837.00,3937,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20041011,000000,13145.34,13837.00,13145.34,13837.00,378,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20041012,000000,13145.97,13824.00,13145.97,13824.00,165,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20041106,000000,13166.33,13166.33,13166.33,13166.33,1000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20041107,000000,12541.67,12541.67,12541.67,12541.67,500,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20041109,000000,11948.00,11948.00,11948.00,11948.00,5865,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20041110,000000,11384.00,11384.00,11384.00,11384.00,1000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20041115,000000,10848.33,10848.33,10848.33,10848.33,1000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20041122,000000,10339.33,10339.33,10339.33,10339.33,1000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20041127,000000,10333.00,10339.77,10333.00,10333.00,2160,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20041129,000000,9837.11,10031.00,9837.11,10031.00,5010,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20041201,000000,9529.68,10031.00,9529.68,10031.00,102,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20041211,000000,9530.11,10024.67,9530.11,10024.67,117,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050109,000000,9557.00,9557.00,9557.00,9557.00,8186,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050110,000000,9112.67,9112.67,9112.67,9112.67,8000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050111,000000,8690.67,8690.67,8690.67,8690.67,8000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050112,000000,8289.67,8289.67,8289.67,8289.67,8000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050126,000000,7908.67,7908.67,7908.67,7908.67,12657,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050130,000000,7546.67,7546.67,7546.67,7546.67,10000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050131,000000,7202.67,7202.67,7202.67,7202.67,10000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050201,000000,6876.00,6876.00,6876.00,6876.00,10475,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050202,000000,6565.67,6565.67,6565.67,6565.67,9812,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050205,000000,6271.00,6271.00,6271.00,6271.00,10124,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050206,000000,5991.00,5991.00,5991.00,5991.00,10500,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050207,000000,5725.00,5725.00,5725.00,5725.00,10628,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050212,000000,5472.33,5472.33,5472.33,5472.33,6000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050216,000000,5232.33,5232.33,5232.33,5232.33,2500,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050227,000000,5004.33,5004.72,5004.33,5004.33,142508,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050228,000000,4768.55,5126.10,4768.55,4909.33,40998,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050301,000000,5130.13,5130.13,5063.33,5063.33,5833,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050302,000000,5126.66,5126.66,5024.62,5086.00,10620,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050305,000000,5081.58,5123.00,5081.58,5095.00,12572,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050307,000000,5076.16,5097.27,5076.16,5080.00,10010,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050309,000000,5026.33,5079.67,5026.33,5079.67,59,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050312,000000,4914.44,5086.97,4914.44,5029.33,20783,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050313,000000,5091.48,5091.48,5030.00,5030.00,132,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050314,000000,5030.00,5030.00,5030.00,5030.00,113,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050315,000000,4825.38,5013.00,4825.00,5013.00,757,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050316,000000,4831.63,5053.50,4792.98,4844.00,11065,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050328,000000,4597.96,5081.47,4597.96,4871.00,1114,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050329,000000,4897.18,5105.40,4719.41,4918.00,123170,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050330,000000,5034.40,5146.24,4919.11,5026.33,18678,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050403,000000,5268.67,5268.67,5080.67,5080.67,2010,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050404,000000,5301.33,5301.33,5301.33,5301.33,11000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050405,000000,5540.91,5540.91,5280.39,5451.67,8126,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050406,000000,5534.74,5534.74,5427.33,5476.67,4301,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050410,000000,5432.95,5440.93,5429.53,5433.33,13523,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050411,000000,5433.47,5433.47,5414.48,5432.33,3838,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050412,000000,5437.65,5437.65,5361.60,5402.67,10970,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050413,000000,5381.31,5395.00,5322.74,5395.00,1167,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050417,000000,5296.48,5300.67,5138.98,5295.33,14629,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050419,000000,5032.74,5280.33,5032.74,5280.33,519,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050420,000000,5018.36,5265.67,5018.36,5265.67,510,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050507,000000,5036.00,5036.00,5036.00,5036.00,22915,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050508,000000,5036.00,5036.00,5036.00,5036.00,4500,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050509,000000,4794.37,4968.00,4794.37,4968.00,2499,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050510,000000,4968.05,4968.05,4964.20,4967.67,587,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050511,000000,4965.52,4967.44,4894.22,4937.00,9148,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050514,000000,4940.82,4940.82,4820.88,4912.67,2571,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050515,000000,4829.57,4857.00,4753.07,4857.00,3209,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050516,000000,4755.34,4840.00,4755.34,4840.00,1510,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050517,000000,4617.91,4833.67,4617.91,4833.67,263,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050518,000000,4631.29,4936.07,4618.50,4750.33,13443,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050521,000000,4520.74,4703.67,4520.74,4703.67,1830,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050522,000000,4502.00,4502.00,4502.00,4502.00,27230,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050523,000000,4509.66,4510.45,4319.42,4438.67,5154,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050524,000000,4424.26,4645.16,4424.26,4522.00,4660,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050525,000000,4504.55,4530.40,4432.48,4474.00,6363,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050607,000000,4016.34,4021.13,4016.34,4018.33,5724,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050611,000000,4017.21,4216.55,4016.81,4026.00,2700,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050612,000000,4018.23,4108.79,4018.23,4055.33,3957,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050613,000000,4208.31,4209.50,4150.33,4150.33,5329,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050614,000000,4324.33,4324.33,4324.33,4324.33,41710,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050615,000000,4524.76,4524.76,4320.14,4407.33,24421,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050618,000000,4515.66,4515.66,4397.86,4412.00,7037,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050619,000000,4405.95,4406.34,4269.02,4362.67,5152,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050620,000000,4364.90,4404.66,4273.18,4350.33,5802,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050621,000000,4400.14,4400.14,4325.43,4377.33,5996,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050622,000000,4335.46,4387.49,4315.36,4321.67,53562,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050626,000000,4136.51,4152.00,4136.51,4152.00,7433,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050627,000000,3942.68,4326.55,3942.68,4323.00,8588,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050628,000000,4366.19,4386.25,4365.79,4369.33,8612,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050629,000000,4372.29,4372.29,4156.59,4353.00,3157,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050702,000000,4334.55,4334.55,4141.07,4326.67,1471,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050703,000000,4158.08,4227.33,4128.00,4227.33,4376,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050704,000000,4158.45,4210.33,4158.45,4210.33,2210,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050705,000000,4300.06,4300.06,4299.67,4299.67,8626,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050706,000000,4257.23,4470.10,4138.98,4318.33,16988,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050709,000000,4311.61,4522.98,4311.61,4353.33,3300,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050711,000000,4344.24,4477.78,4344.24,4404.33,8590,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050712,000000,4406.48,4407.27,4186.80,4392.33,5950,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050713,000000,4386.81,4503.93,4367.23,4475.33,22786,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050716,000000,4422.56,4450.00,4422.56,4450.00,4170,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050717,000000,4450.00,4450.00,4450.00,4450.00,1000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050718,000000,4375.94,4425.00,4375.94,4425.00,3010,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050719,000000,4333.94,4333.94,4220.47,4330.00,4561,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050720,000000,4328.48,4329.67,4114.15,4329.67,468,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050724,000000,4314.15,4330.31,4314.15,4324.00,5134,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050725,000000,4299.59,4506.50,4299.59,4463.00,7356,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050727,000000,4442.99,4619.96,4442.21,4485.67,5299,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050730,000000,4485.67,4485.67,4485.67,4485.67,10850,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050731,000000,4458.59,4681.19,4458.59,4647.33,6965,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050801,000000,4887.37,4887.37,4482.39,4604.00,9964,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050802,000000,4603.83,4677.11,4603.83,4605.00,652,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050803,000000,4573.96,4802.37,4573.96,4797.33,13377,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050806,000000,4799.94,4800.32,4798.00,4798.00,3141,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050807,000000,4562.43,4802.66,4562.43,4771.67,7376,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050808,000000,4771.58,4775.46,4577.61,4736.67,2106,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050809,000000,4543.28,4733.00,4543.28,4733.00,177,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050810,000000,4574.16,4666.81,4511.87,4638.00,12509,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050813,000000,4636.50,4638.45,4636.50,4637.67,2550,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050815,000000,4667.33,4667.33,4628.44,4662.67,9067,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050817,000000,4606.65,4825.24,4606.65,4764.00,12677,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050820,000000,4764.00,4764.00,4764.00,4764.00,1000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050821,000000,4805.86,4805.86,4764.00,4764.00,20,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050822,000000,4781.28,4781.66,4765.00,4765.00,574,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050823,000000,4537.52,4745.00,4532.86,4745.00,790,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050827,000000,4544.49,4676.67,4544.49,4676.67,3010,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050829,000000,4539.65,4675.33,4539.65,4675.33,99,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050907,000000,4475.00,4475.00,4475.00,4475.00,14335,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050910,000000,4285.00,4285.39,4285.00,4285.00,8000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050911,000000,4081.91,4224.00,4081.91,4224.00,2701,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050913,000000,4224.00,4224.00,4224.00,4224.00,258,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050914,000000,4017.82,4208.33,4017.82,4208.33,719,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050917,000000,4208.33,4208.33,4208.33,4208.33,1542,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050924,000000,3999.87,4198.00,3999.87,4198.00,470,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050926,000000,3992.41,4175.67,3992.41,4175.67,1010,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20050928,000000,3969.32,4163.00,3969.32,4163.00,576,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20051012,000000,3964.47,4111.67,3964.47,4111.67,2355,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20051122,000000,3939.67,3939.67,3939.67,3939.67,2025,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20051126,000000,3765.09,4021.78,3765.09,3829.67,42135,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20051127,000000,3988.27,3988.27,3963.05,3984.67,41136,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20051129,000000,4146.47,4167.21,4064.33,4064.33,4263,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20051130,000000,4213.13,4245.66,3967.56,4172.67,12049,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20051204,000000,4177.00,4177.00,3968.51,4150.00,1754,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20051205,000000,3971.66,3997.67,3971.66,3997.67,7010,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20051206,000000,3982.40,3982.40,3819.47,3888.67,5319,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20051210,000000,3832.70,3832.70,3709.91,3815.33,5079,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20051212,000000,3645.16,3766.67,3644.35,3766.67,2620,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20051213,000000,3594.97,3904.92,3593.75,3693.00,24265,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20051214,000000,3791.34,3791.34,3774.33,3774.33,6836,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20051218,000000,3621.70,3686.00,3621.70,3686.00,5010,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20051219,000000,3686.00,3686.00,3686.00,3686.00,700,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20051221,000000,3676.28,3676.28,3608.89,3624.00,6804,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20051224,000000,3517.42,3612.67,3517.42,3612.67,1010,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20051225,000000,3612.67,3612.67,3612.67,3612.67,1562,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20051226,000000,3609.55,3612.82,3609.55,3612.00,8691,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20051227,000000,3612.00,3612.00,3612.00,3612.00,10000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20051228,000000,3609.42,3616.79,3585.68,3591.00,10484,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20051231,000000,3595.31,3595.31,3562.55,3584.67,4426,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060101,000000,3563.84,3579.00,3563.84,3579.00,2520,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060102,000000,3627.09,3670.32,3625.46,3650.33,15700,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060103,000000,3667.00,3686.96,3667.00,3667.00,6010,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060104,000000,3667.81,3667.81,3666.59,3667.00,6567,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060115,000000,3663.52,3668.41,3506.20,3660.67,14610,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060116,000000,3661.26,3668.60,3627.84,3658.00,8053,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060117,000000,3669.64,3669.64,3632.95,3653.33,15957,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060118,000000,3650.52,3666.81,3650.52,3666.00,19273,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060121,000000,3666.00,3666.81,3666.00,3666.00,1704,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060122,000000,3666.67,3666.67,3666.67,3666.67,324000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060123,000000,3666.67,3667.48,3666.67,3666.67,7835,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060124,000000,3751.86,3821.00,3751.86,3796.33,73211,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060125,000000,3951.43,3967.56,3790.15,3847.00,28012,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060128,000000,3847.00,3847.00,3847.00,3847.00,1590,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060129,000000,3874.46,3874.46,3787.91,3790.33,8466,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060130,000000,3772.94,3960.97,3772.94,3874.00,66480,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060131,000000,3833.40,3833.40,3833.00,3833.00,10802,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060201,000000,3788.86,3800.99,3788.86,3795.33,20555,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060204,000000,3795.33,3795.33,3795.33,3795.33,146,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060205,000000,3639.00,3639.00,3639.00,3639.00,8000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060206,000000,3466.84,3680.74,3466.84,3604.67,47659,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060207,000000,3584.97,3763.51,3584.97,3696.00,28627,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060212,000000,3676.51,3863.58,3676.51,3771.67,16550,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060213,000000,3771.67,3772.07,3771.67,3771.67,5142,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060214,000000,3769.46,3844.72,3769.46,3782.00,36946,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060215,000000,3854.51,3854.51,3794.67,3794.67,1772,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060218,000000,3862.78,3863.19,3827.67,3827.67,4293,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060219,000000,3814.98,3891.01,3814.98,3889.00,22138,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060221,000000,3888.52,3898.17,3888.52,3891.33,13957,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060222,000000,3895.49,3962.56,3895.49,3922.00,13307,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060226,000000,3987.00,3987.00,3987.00,3987.00,8260,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060227,000000,4053.33,4053.33,4053.33,4053.33,8000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060228,000000,4040.27,4121.00,4121.00,4121.00,28285,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060301,000000,4198.88,4198.88,4034.82,4143.67,62100,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060304,000000,4073.29,4079.67,4073.29,4079.67,7360,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060305,000000,4006.13,4087.97,4006.13,4039.67,30868,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060306,000000,4078.69,4078.69,4066.33,4066.33,5810,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060307,000000,4029.99,4140.71,4029.99,4089.33,15351,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060308,000000,4093.32,4093.32,4089.33,4089.33,330,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060328,000000,4015.29,4177.68,4015.29,4050.00,13010,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060408,000000,3970.42,4042.67,3970.42,4042.67,860,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060409,000000,3963.72,4034.00,3963.72,4034.00,1010,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060411,000000,3966.67,3966.67,3966.67,3966.67,8000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060412,000000,3900.67,3901.07,3900.67,3900.67,10000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060415,000000,3828.38,3872.67,3828.38,3872.67,3462,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060417,000000,3796.17,3868.67,3796.17,3868.67,510,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060419,000000,3790.46,3945.07,3790.46,3873.00,57846,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060422,000000,3937.00,3937.00,3937.00,3937.00,8000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060423,000000,4004.74,4004.74,3922.30,3990.33,33962,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060424,000000,3993.49,4007.91,3913.79,3974.67,28640,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060426,000000,3913.88,3913.88,3909.86,3910.67,15696,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060430,000000,3919.98,3919.98,3845.79,3847.00,9376,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060501,000000,3828.14,3919.57,3788.66,3866.00,12421,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060502,000000,3862.20,3939.06,3862.20,3884.33,11110,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060503,000000,3884.33,3884.74,3884.33,3884.33,1510,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060506,000000,3884.74,3884.74,3884.33,3884.33,1884,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060507,000000,3884.59,3891.02,3883.78,3887.00,12473,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060508,000000,3891.24,3891.24,3826.39,3866.67,3611,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060509,000000,3891.27,3891.27,3795.66,3836.00,10040,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060510,000000,3844.26,3844.67,3767.84,3795.33,21682,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060517,000000,4070.39,4070.39,3581.94,3681.67,2150,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060521,000000,3616.52,3644.67,3616.52,3644.67,4920,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060607,000000,3573.96,3636.00,3573.96,3636.00,1145,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060627,000000,3563.35,3636.00,3563.35,3636.00,237,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060705,000000,3570.39,3604.33,3570.39,3604.33,4260,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060708,000000,3538.94,3575.00,3538.94,3575.00,4010,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060709,000000,3510.29,3546.00,3510.29,3546.00,4010,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060710,000000,3485.22,3555.20,3485.22,3503.33,86947,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060711,000000,3498.77,3566.98,3497.12,3530.00,19203,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060712,000000,3584.94,3584.94,3457.23,3541.00,15186,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060715,000000,3483.35,3544.35,3483.35,3485.00,12240,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060716,000000,3468.98,3468.98,3427.68,3457.00,17210,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060717,000000,3401.33,3524.05,3401.33,3401.33,15310,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060718,000000,3441.13,3441.13,3359.46,3401.33,4520,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060719,000000,3451.60,3451.60,3443.33,3443.33,7010,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060723,000000,3443.33,3443.33,3443.33,3443.33,4000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060724,000000,3390.41,3455.56,3387.92,3388.33,12369,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060725,000000,3391.45,3457.08,3328.73,3375.67,3019,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060726,000000,3408.81,3444.15,3313.20,3364.33,4919,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060729,000000,3305.66,3332.33,3305.25,3332.33,4767,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060730,000000,3279.33,3279.33,3279.33,3279.33,30482,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060731,000000,3292.69,3230.94,3227.16,3228.00,19963,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060801,000000,3174.62,3233.21,3174.62,3186.00,19238,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060802,000000,3134.65,3194.74,3134.23,3141.00,34722,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060805,000000,3193.16,3193.16,3179.67,3179.67,6301,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060806,000000,3211.51,3232.10,3211.51,3220.33,8010,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060807,000000,3271.33,3271.33,3271.33,3271.33,10759,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060809,000000,3323.42,3323.42,3323.00,3323.00,7994,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060812,000000,3376.08,3376.08,3372.76,3375.67,21137,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060813,000000,3429.83,3429.83,3427.76,3429.00,22750,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060814,000000,3431.34,3431.34,3367.90,3399.00,12806,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060815,000000,3361.82,3421.55,3359.74,3395.00,1710,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060816,000000,3405.85,3406.26,3338.43,3349.67,18509,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060819,000000,3351.66,3372.90,3303.77,3341.67,11508,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060820,000000,3280.64,3406.14,3280.64,3324.00,4607,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060821,000000,3325.84,3367.41,3325.84,3363.67,9470,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060823,000000,3428.01,3428.01,3370.67,3370.67,1110,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060826,000000,3440.87,3440.87,3315.75,3320.33,24710,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060827,000000,3382.32,3382.32,3337.33,3337.33,2610,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060828,000000,3390.75,3390.75,3389.92,3390.33,8010,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060829,000000,3414.64,3445.23,3414.64,3442.33,22462,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060830,000000,3510.87,3510.87,3419.49,3439.33,11627,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060902,000000,3494.75,3494.75,3494.33,3494.33,38480,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060903,000000,3551.13,3551.13,3548.67,3548.67,7759,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060904,000000,3581.10,3606.45,3581.10,3604.00,11010,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060905,000000,3663.48,3663.48,3659.00,3659.00,7510,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060906,000000,3718.67,3718.67,3718.67,3718.67,24850,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060910,000000,3798.37,3798.37,3650.68,3689.33,17480,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060911,000000,3686.08,3692.59,3686.08,3689.33,39438,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060912,000000,3734.86,3750.68,3723.51,3745.00,9877,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060913,000000,3745.00,3745.00,3745.00,3745.00,2000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060916,000000,3744.69,3745.51,3715.49,3742.67,42874,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060917,000000,3751.40,3804.29,3679.79,3688.33,30428,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060918,000000,3662.11,3687.33,3662.11,3687.33,317,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060919,000000,3687.19,3743.34,3687.19,3688.00,3800,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060920,000000,3662.47,3718.63,3662.47,3685.67,4892,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060923,000000,3681.49,3743.34,3681.49,3688.00,20010,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060924,000000,3730.90,3749.56,3654.25,3742.67,65979,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060925,000000,3804.43,3804.43,3795.13,3802.00,8010,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060926,000000,3864.33,3864.74,3863.93,3864.33,25468,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060927,000000,3933.36,3933.36,3902.00,3902.00,4957,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20060930,000000,3902.81,3904.82,3891.96,3900.00,8404,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20061001,000000,3905.12,3905.52,3832.97,3854.33,8287,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20061002,000000,3830.12,3848.67,3778.51,3848.67,1040,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20061009,000000,3773.71,3840.67,3773.71,3840.67,1010,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20061031,000000,3777.33,3777.33,3777.33,3777.33,10000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20061104,000000,3708.55,3746.67,3708.55,3746.67,3948,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20061111,000000,3673.33,3740.67,3673.33,3740.67,795,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20061112,000000,3679.33,3679.33,3679.33,3679.33,10000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20061114,000000,3617.61,3627.00,3617.61,3627.00,7010,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20061115,000000,3568.00,3568.41,3568.00,3568.00,16000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20061118,000000,3567.85,3570.72,3567.85,3568.67,18215,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20061119,000000,3617.95,3627.34,3617.95,3623.67,10896,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20061120,000000,3557.89,3605.33,3557.89,3605.33,2592,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20061122,000000,3586.67,3604.67,3586.67,3604.67,348,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20061125,000000,3547.74,3547.74,3546.92,3547.33,15210,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20061126,000000,3480.23,3602.12,3480.23,3550.00,1677,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20061128,000000,3548.85,3550.08,3548.85,3549.67,2232,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20061129,000000,3558.98,3558.98,3487.80,3511.67,15710,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20061202,000000,3458.44,3501.67,3454.32,3501.67,1710,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20061203,000000,3445.00,3445.00,3445.00,3445.00,8000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20061204,000000,3390.08,3390.08,3389.67,3389.67,21196,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20061205,000000,3331.53,3352.33,3331.53,3352.33,5584,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20061210,000000,3352.33,3352.33,3352.33,3352.33,5683,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20061211,000000,3352.33,3352.33,3351.50,3352.33,1768,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20061213,000000,3360.37,3360.37,3293.22,3320.33,13510,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20061216,000000,3267.15,3286.83,3267.15,3269.67,34010,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20061217,000000,3254.66,3323.93,3254.66,3312.67,21291,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20061218,000000,3349.69,3366.32,3349.69,3361.33,36334,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20061219,000000,3417.60,3417.60,3404.33,3404.33,6421,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20061220,000000,3463.24,3463.24,3441.33,3441.33,5450,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20061224,000000,3505.10,3505.10,3461.33,3461.33,2943,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20061225,000000,3515.65,3515.65,3402.60,3418.33,8651,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20061226,000000,3361.93,3386.00,3361.93,3386.00,5010,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20061227,000000,3319.15,3382.67,3319.15,3382.67,510,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20061230,000000,3328.67,3328.67,3328.67,3328.67,12518,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070101,000000,3335.84,3335.84,3266.21,3323.33,3054,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070102,000000,3326.45,3327.29,3265.08,3307.67,24053,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070103,000000,3260.18,3260.18,3256.41,3257.67,22343,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070106,000000,3257.67,3257.67,3257.67,3257.67,1000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070109,000000,3259.42,3259.84,3257.32,3259.00,14428,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070110,000000,3258.91,3261.01,3258.91,3259.33,20500,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070113,000000,3250.29,3318.48,3250.29,3281.67,17030,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070114,000000,3281.67,3282.50,3281.67,3281.67,15804,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070115,000000,3281.07,3287.76,3281.07,3284.00,25407,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070116,000000,3310.00,3337.08,3310.00,3333.33,8010,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070117,000000,3387.16,3387.16,3384.67,3384.67,7721,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070120,000000,3332.00,3332.00,3330.33,3330.33,8288,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070121,000000,3263.74,3333.75,3263.74,3331.67,3935,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070122,000000,3388.28,3389.94,3363.33,3363.33,4888,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070124,000000,3300.46,3346.67,3300.46,3346.67,2510,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070203,000000,3353.79,3318.33,3287.05,3318.33,4236,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070206,000000,3254.66,3314.33,3254.66,3314.33,647,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070207,000000,3261.58,3267.45,3261.58,3262.00,22510,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070212,000000,3264.50,3264.50,3260.73,3263.67,8549,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070213,000000,3272.39,3272.39,3229.13,3233.33,18202,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070214,000000,3266.84,3270.62,3232.83,3233.67,30257,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070217,000000,3233.25,3233.67,3233.25,3233.67,2501,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070219,000000,3291.17,3291.17,3261.00,3261.00,4270,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070221,000000,3265.81,3323.17,3265.81,3270.00,21880,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070224,000000,3322.00,3322.00,3322.00,3322.00,21628,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070225,000000,3322.75,3322.75,3295.22,3319.00,15789,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070226,000000,3316.08,3319.00,3316.08,3319.00,625,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070227,000000,3267.09,3267.09,3266.67,3266.67,8600,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070303,000000,3266.25,3266.67,3266.25,3266.67,3240,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070304,000000,3207.62,3265.00,3207.62,3265.00,310,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070307,000000,3263.32,3265.00,3263.32,3265.00,648,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070311,000000,3247.26,3260.67,3247.26,3260.67,2293,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070313,000000,3226.90,3258.33,3226.90,3258.33,655,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070314,000000,3233.25,3235.35,3233.25,3233.67,32862,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070317,000000,3237.45,3237.45,3233.67,3233.67,310,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070319,000000,3233.25,3233.67,3233.25,3233.67,498,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070403,000000,3295.17,3295.17,3245.67,3245.67,1889,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070404,000000,3294.56,3294.56,3248.00,3248.00,476,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070407,000000,3299.33,3299.33,3299.33,3299.33,16838,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070408,000000,3356.50,3356.50,3332.33,3332.33,5050,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070409,000000,3334.68,3334.68,3268.37,3323.00,2148,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070411,000000,3296.99,3354.92,3296.58,3330.33,8723,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070414,000000,3319.58,3385.63,3319.58,3374.00,36122,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070415,000000,3324.70,3368.33,3324.70,3368.33,1510,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070416,000000,3349.26,3353.00,3349.26,3353.00,6943,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070417,000000,3402.69,3402.69,3315.55,3389.00,12010,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070418,000000,3348.19,3359.00,3347.77,3359.00,6192,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070424,000000,3359.00,3359.00,3359.00,3359.00,10000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070425,000000,3297.92,3335.00,3297.92,3335.00,3573,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070428,000000,3286.69,3286.69,3281.67,3281.67,24371,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070429,000000,3270.88,3289.75,3224.33,3250.33,46704,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070430,000000,3299.75,3300.17,3290.98,3299.33,15588,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070506,000000,3300.17,3300.17,3299.33,3299.33,225,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070507,000000,3246.91,3251.53,3246.91,3247.33,8135,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070508,000000,3255.86,3255.86,3251.67,3251.67,4651,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070512,000000,3253.68,3255.35,3249.90,3252.00,2169,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070513,000000,3303.67,3303.67,3303.67,3303.67,8000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070514,000000,3303.59,3304.00,3245.12,3302.33,16256,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070515,000000,3262.67,3284.00,3262.25,3284.00,4135,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070516,000000,3262.76,3282.00,3262.76,3282.00,924,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070519,000000,3303.29,3303.29,3260.65,3290.33,4429,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070520,000000,3301.95,3302.37,3260.57,3290.67,1268,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070521,000000,3264.03,3277.00,3228.46,3277.00,2157,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070522,000000,3266.67,3266.67,3266.67,3266.67,10650,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070523,000000,3263.35,3304.76,3237.83,3281.33,42277,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070602,000000,3059.32,3059.32,2755.14,2809.33,25510,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070603,000000,2797.22,2852.92,2797.22,2849.00,8030,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070606,000000,2892.33,2892.33,2892.33,2892.33,11758,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070609,000000,2936.67,2936.67,2936.67,2936.67,10000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070610,000000,2988.69,2988.69,2871.65,2959.00,38976,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070611,000000,2913.33,2913.33,2913.33,2913.33,20500,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070613,000000,2868.67,2870.40,2868.67,2868.67,46322,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070616,000000,2920.88,2920.88,2885.33,2885.33,3010,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070617,000000,2883.14,2939.02,2883.14,2892.67,2159,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070619,000000,2941.38,2941.38,2835.25,2892.00,804,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070623,000000,2837.57,2882.67,2837.57,2882.67,1710,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070624,000000,2838.67,2838.67,2838.67,2838.67,12000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070701,000000,2835.59,2837.33,2832.10,2837.33,3430,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070702,000000,2876.59,2876.59,2858.33,2858.33,5010,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070703,000000,2886.03,2886.03,2801.68,2857.33,2410,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070704,000000,2860.09,2860.09,2813.36,2814.67,17540,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070707,000000,2763.25,2800.00,2763.25,2800.00,2790,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070708,000000,2800.52,2800.52,2745.82,2798.33,620,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070710,000000,2756.00,2756.00,2756.00,2756.00,8055,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070711,000000,2756.00,2756.00,2756.00,2756.00,594,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070714,000000,2755.67,2756.11,2755.67,2755.67,5060,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070717,000000,2755.67,2755.67,2755.67,2755.67,4796,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070723,000000,2716.67,2717.11,2713.13,2716.67,12745,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070731,000000,2665.98,2706.67,2665.98,2706.67,2010,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070801,000000,2701.03,2706.33,2701.03,2706.33,510,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070804,000000,2658.11,2692.67,2658.11,2692.67,2736,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070806,000000,2652.33,2652.33,2652.33,2652.33,10000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070807,000000,2612.67,2612.67,2612.67,2612.67,12724,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070808,000000,2569.26,2617.75,2569.26,2587.67,14894,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070812,000000,2571.91,2580.00,2571.91,2580.00,4510,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070813,000000,2595.31,2619.03,2594.87,2615.00,18410,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070814,000000,2652.33,2654.11,2652.33,2652.33,10010,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070815,000000,2666.00,2666.00,2664.67,2664.67,7386,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070818,000000,2704.33,2704.33,2704.33,2704.33,22693,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070819,000000,2748.29,2748.29,2716.09,2728.00,6935,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070820,000000,2686.93,2713.00,2678.53,2713.00,3010,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070821,000000,2660.47,2708.67,2660.47,2708.67,890,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070822,000000,2665.13,2676.67,2665.13,2676.67,6322,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070825,000000,2624.59,2673.00,2624.59,2673.00,760,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070827,000000,2633.00,2633.00,2633.00,2633.00,18000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070828,000000,2594.00,2594.45,2594.00,2594.00,11385,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070901,000000,2583.80,2637.72,2572.56,2582.00,8484,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070903,000000,2632.64,2632.64,2583.67,2583.67,396,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070904,000000,2630.90,2630.90,2593.67,2593.67,2110,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070905,000000,2621.12,2621.57,2619.33,2619.33,7607,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070911,000000,2570.95,2622.00,2570.95,2607.67,4310,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070917,000000,2576.34,2603.67,2576.34,2603.67,1330,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070918,000000,2568.22,2577.67,2560.58,2577.67,6480,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070923,000000,2625.96,2625.96,2579.67,2579.67,435,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070924,000000,2543.99,2560.67,2543.99,2560.67,4966,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070929,000000,2573.57,2598.68,2573.57,2597.33,16377,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20070930,000000,2648.67,2648.67,2598.00,2598.00,135,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20071001,000000,2649.45,2649.45,2598.33,2598.33,111,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20071007,000000,2648.14,2648.14,2603.33,2603.33,1026,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20071008,000000,2642.00,2642.00,2642.00,2642.00,9739,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20071009,000000,2638.55,2641.67,2638.55,2641.67,646,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20071014,000000,2643.67,2643.67,2642.33,2642.33,3281,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20071015,000000,2686.03,2688.70,2636.20,2658.00,3908,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20071016,000000,2658.67,2659.12,2636.86,2656.00,4865,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20071017,000000,2637.20,2655.00,2637.20,2655.00,479,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20071020,000000,2655.00,2655.00,2655.00,2655.00,1668,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20071023,000000,2615.33,2615.33,2615.33,2615.33,14513,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20071024,000000,2639.61,2639.61,2615.00,2615.00,7216,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20071027,000000,2582.53,2598.67,2582.08,2598.67,4557,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20071029,000000,2557.99,2567.00,2557.99,2567.00,6642,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20071030,000000,2546.81,2560.33,2544.11,2560.33,3117,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20071031,000000,2524.52,2558.33,2524.52,2558.33,647,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20071104,000000,2558.33,2558.33,2558.33,2558.33,297,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20071110,000000,2558.33,2558.33,2558.33,2558.33,453,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20071111,000000,2558.33,2558.33,2558.33,2558.33,2150,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20071114,000000,2525.57,2555.33,2508.43,2555.33,730,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20071118,000000,2504.60,2554.67,2504.60,2554.67,117,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20071119,000000,2505.09,2550.67,2505.09,2550.67,874,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20071120,000000,2513.00,2518.44,2513.00,2513.00,18930,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20071121,000000,2511.83,2517.72,2511.83,2515.00,28519,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20071124,000000,2515.00,2515.00,2515.00,2515.00,228,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20071125,000000,2510.58,2560.39,2510.58,2527.33,3740,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20071127,000000,2527.33,2527.33,2527.33,2527.33,865,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20071128,000000,2560.14,2560.14,2528.00,2528.00,273,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20071201,000000,2533.14,2533.14,2483.74,2520.00,5270,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20071203,000000,2517.85,2519.67,2517.85,2519.67,1973,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20071204,000000,2472.66,2510.33,2472.66,2510.33,2010,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20071205,000000,2517.33,2557.23,2517.33,2517.33,5200,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20071208,000000,2523.79,2524.24,2523.33,2523.33,8206,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20071210,000000,2542.74,2563.04,2542.74,2552.67,16010,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20071211,000000,2590.33,2590.33,2590.33,2590.33,34891,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20071212,000000,2628.78,2628.78,2628.33,2628.33,29444,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20071215,000000,2667.44,2667.44,2666.56,2667.00,17291,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20071216,000000,2708.86,2708.86,2648.77,2655.00,15380,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20071217,000000,2665.67,2665.67,2612.49,2623.67,9622,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20071224,000000,2613.51,2620.67,2572.38,2620.67,615,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20071225,000000,2569.14,2618.33,2569.14,2618.33,510,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20071226,000000,2618.33,2618.33,2618.33,2618.33,500,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20071230,000000,2665.29,2665.29,2618.33,2618.33,37,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080101,000000,2558.53,2661.50,2558.53,2643.67,15398,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080102,000000,2644.45,2644.45,2644.00,2644.00,2010,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080105,000000,2695.91,2695.91,2643.77,2646.00,4454,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080106,000000,2593.97,2644.33,2593.97,2644.33,359,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080108,000000,2605.00,2605.00,2605.00,2605.00,8005,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080109,000000,2604.55,2605.00,2604.55,2605.00,1050,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080112,000000,2605.00,2605.00,2605.00,2605.00,460,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080113,000000,2599.43,2637.88,2599.43,2620.00,12916,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080114,000000,2667.91,2667.91,2623.67,2623.67,810,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080115,000000,2662.67,2662.67,2662.67,2662.67,8022,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080116,000000,2694.14,2702.99,2694.14,2700.33,14761,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080120,000000,2744.55,2744.55,2730.00,2730.00,5860,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080121,000000,2771.11,2771.11,2765.40,2770.67,43260,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080122,000000,2811.67,2812.98,2808.17,2811.67,24129,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080123,000000,2815.81,2815.81,2758.08,2804.00,32798,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080128,000000,2751.30,2793.33,2751.30,2793.33,2010,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080130,000000,2742.68,2777.33,2742.68,2777.33,3010,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080203,000000,2726.74,2762.33,2726.74,2762.33,2844,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080204,000000,2713.92,2741.67,2713.92,2741.67,4010,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080205,000000,2692.77,2723.67,2692.77,2723.67,3498,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080209,000000,2682.67,2682.67,2682.67,2682.67,658,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080210,000000,2674.29,2694.67,2674.29,2694.67,5010,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080212,000000,2652.88,2658.67,2652.88,2658.67,7176,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080213,000000,2650.25,2658.27,2611.02,2642.67,19806,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080216,000000,2642.33,2694.48,2642.33,2643.67,3627,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080218,000000,2647.88,2691.49,2647.88,2656.33,18563,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080220,000000,2624.52,2708.15,2624.52,2659.67,2214,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080223,000000,2708.82,2708.82,2660.33,2660.33,160,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080224,000000,2657.01,2709.87,2657.01,2670.33,2335,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080225,000000,2711.53,2711.53,2706.67,2706.67,7264,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080226,000000,2747.97,2747.97,2712.32,2745.33,36280,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080227,000000,2799.92,2799.92,2745.33,2745.33,2673,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080301,000000,2701.91,2721.33,2701.91,2721.33,5010,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080302,000000,2675.71,2706.67,2675.71,2706.67,3130,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080303,000000,2654.56,2703.67,2654.56,2703.67,612,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080305,000000,2704.86,2705.31,2678.30,2698.67,11967,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080309,000000,2727.33,2727.33,2697.68,2701.67,5102,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080310,000000,2666.78,2669.00,2658.34,2669.00,7210,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080312,000000,2669.44,2669.89,2669.00,2669.00,2010,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080316,000000,2670.11,2671.89,2666.11,2668.33,59969,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080317,000000,2708.33,2708.33,2708.33,2708.33,10252,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080318,000000,2749.64,2749.64,2741.72,2747.00,32021,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080326,000000,2747.00,2747.00,2747.00,2747.00,300,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080329,000000,2780.00,2780.00,2780.00,2780.00,8989,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080330,000000,2777.28,2822.40,2777.28,2788.67,16359,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080402,000000,2830.67,2831.10,2830.67,2830.67,8010,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080405,000000,2824.29,2879.97,2767.74,2853.00,37057,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080406,000000,2896.67,2896.67,2896.67,2896.67,19963,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080407,000000,2941.29,2941.29,2939.14,2940.00,14169,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080408,000000,2941.70,2944.73,2892.91,2924.00,62092,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080409,000000,2886.14,2886.14,2877.90,2882.67,16662,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080412,000000,2886.50,2886.50,2829.19,2870.00,6006,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080413,000000,2826.77,2826.77,2825.90,2826.33,10010,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080414,000000,2868.71,2869.15,2786.86,2844.33,4175,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080415,000000,2887.67,2887.67,2887.67,2887.67,8000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080416,000000,2932.20,2932.20,2908.03,2931.33,67310,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080419,000000,2876.66,2919.00,2876.66,2919.00,2911,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080420,000000,2894.63,2916.67,2894.63,2916.67,910,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080421,000000,2877.18,2904.00,2866.79,2904.00,2917,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080422,000000,2874.62,2898.00,2868.56,2898.00,2021,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080423,000000,2848.37,2896.00,2848.37,2896.00,410,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080427,000000,2851.67,2852.10,2851.67,2851.67,20285,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080429,000000,2844.47,2851.00,2844.47,2851.00,1010,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080430,000000,2842.37,2849.33,2841.94,2849.33,1830,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080503,000000,2798.92,2839.00,2798.92,2839.00,2010,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080504,000000,2839.10,2839.10,2838.67,2838.67,5720,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080505,000000,2786.98,2822.33,2786.98,2822.33,3010,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080506,000000,2797.72,2807.33,2770.61,2807.33,3010,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080507,000000,2753.83,2799.33,2753.83,2799.33,1510,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080510,000000,2834.12,2834.12,2800.00,2800.00,182,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080511,000000,2804.83,2804.83,2721.56,2784.67,2955,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080513,000000,2784.67,2784.67,2784.67,2784.67,957,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080514,000000,2756.62,2770.67,2725.89,2770.67,3110,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080517,000000,2766.24,2768.00,2765.37,2768.00,5049,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080518,000000,2705.00,2705.88,2705.00,2705.00,12000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080519,000000,2704.22,2718.38,2704.22,2704.67,13636,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080520,000000,2709.68,2716.31,2709.24,2712.33,34910,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080521,000000,2695.01,2775.36,2695.01,2768.33,74121,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080528,000000,2396.41,2397.34,2327.52,2348.00,20049,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080531,000000,2355.21,2355.21,2284.71,2330.00,6854,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080601,000000,2267.32,2316.00,2267.32,2316.00,2310,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080602,000000,2266.25,2275.69,2266.25,2267.67,19609,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080608,000000,2266.83,2284.30,2266.83,2269.67,2269,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080609,000000,2211.89,2251.67,2211.42,2251.67,3128,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080610,000000,2270.30,2270.30,2258.00,2258.00,3392,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080611,000000,2266.77,2267.25,2198.87,2237.33,24990,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080614,000000,2231.44,2236.67,2231.44,2236.67,1010,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080615,000000,2254.24,2254.24,2186.76,2196.33,16010,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080616,000000,2166.37,2171.18,2166.37,2167.33,13027,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080617,000000,2111.49,2235.39,2111.49,2160.67,17737,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080618,000000,2216.34,2216.34,2180.33,2180.33,3510,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080621,000000,2243.07,2243.07,2186.00,2186.00,1010,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080622,000000,2231.33,2231.33,2231.33,2231.33,15600,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080623,000000,2266.00,2266.47,2266.00,2266.00,8490,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080624,000000,2245.18,2262.67,2244.71,2262.67,1673,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080702,000000,2215.00,2215.00,2215.00,2215.00,46300,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080705,000000,2170.15,2299.59,2168.22,2169.67,18830,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080706,000000,2232.05,2232.05,2175.33,2175.33,1010,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080707,000000,2208.55,2222.89,2175.09,2202.33,6326,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080708,000000,2194.75,2258.11,2168.07,2220.00,9489,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080709,000000,2172.95,2207.33,2159.10,2207.33,2437,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080712,000000,2207.33,2207.33,2207.33,2207.33,2000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080713,000000,2207.00,2207.00,2206.52,2207.00,5010,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080714,000000,2211.35,2211.35,2163.28,2174.33,12052,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080719,000000,2208.96,2208.96,2179.67,2179.67,1710,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080720,000000,2176.09,2176.09,2130.67,2150.00,30010,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080723,000000,2150.48,2150.48,2150.00,2150.00,55,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080726,000000,2147.30,2206.03,2142.97,2168.00,10053,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080727,000000,2212.67,2213.14,2212.67,2212.67,12143,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080728,000000,2259.14,2259.14,2204.75,2258.67,98948,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080729,000000,2222.58,2224.01,2208.28,2217.33,46384,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080802,000000,2170.85,2179.51,2170.85,2171.33,23111,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080804,000000,2170.60,2174.44,2170.60,2173.00,8720,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080805,000000,2201.60,2201.60,2165.70,2196.33,8469,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080806,000000,2154.30,2185.00,2154.30,2185.00,3010,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080811,000000,2185.00,2185.00,2185.00,2185.00,2180,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080812,000000,2184.95,2184.95,2129.24,2179.67,1350,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080813,000000,2187.06,2187.06,2180.33,2180.33,1010,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080819,000000,2180.33,2180.33,2180.33,2180.33,3570,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080823,000000,2180.33,2180.33,2180.33,2180.33,1230,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080824,000000,2165.83,2230.69,2165.83,2214.00,17662,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080825,000000,2217.33,2217.33,2217.33,2217.33,3000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080826,000000,2174.48,2174.48,2174.00,2174.00,9234,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080831,000000,2165.67,2170.00,2165.19,2170.00,4510,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080901,000000,2170.48,2170.48,2170.00,2170.00,2000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080902,000000,2170.48,2170.48,2170.00,2170.00,769,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080903,000000,2136.68,2136.68,2124.54,2126.00,20463,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080906,000000,2126.99,2138.65,2075.94,2120.67,1901,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080907,000000,2137.27,2137.76,2089.17,2123.67,2076,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080909,000000,2107.11,2107.11,2077.30,2097.33,9788,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080910,000000,2077.27,2096.33,2077.27,2096.33,550,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080914,000000,2100.64,2100.64,2095.27,2099.67,20423,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080915,000000,2053.75,2094.33,2053.75,2094.33,1293,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080916,000000,2137.14,2137.14,2125.00,2125.00,6300,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080917,000000,2084.14,2084.63,2080.71,2082.67,10807,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080920,000000,2074.66,2133.24,2074.66,2102.00,18010,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080921,000000,2160.22,2160.22,2071.08,2112.00,18083,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080924,000000,2083.20,2104.67,2075.39,2104.67,2274,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080927,000000,2063.30,2079.00,2063.30,2079.00,5728,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080928,000000,2079.00,2079.00,2079.00,2079.00,761,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20080929,000000,2114.50,2114.50,2079.67,2079.67,242,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20081005,000000,2105.26,2105.26,2085.67,2085.67,2525,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20081006,000000,2111.63,2111.63,2085.67,2085.67,28,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20081007,000000,2107.40,2107.40,2086.33,2086.33,320,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20081011,000000,2122.71,2122.71,2095.33,2095.33,2908,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20081012,000000,2080.14,2080.14,2067.35,2068.33,10671,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20081014,000000,2086.96,2091.87,2075.67,2075.67,3357,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20081015,000000,2092.79,2118.59,2092.79,2115.67,12805,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20081018,000000,2065.17,2088.67,2064.68,2088.67,5010,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20081020,000000,2085.41,2085.41,2043.93,2051.33,10010,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20081026,000000,2055.15,2092.07,2055.15,2065.00,5010,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20081027,000000,2063.93,2113.84,2063.44,2091.33,8960,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20081028,000000,2134.00,2134.00,2134.00,2134.00,20000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20081029,000000,2184.53,2184.53,2163.33,2163.33,5365,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20081102,000000,2215.29,2215.29,2191.33,2191.33,5010,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20081103,000000,2246.76,2246.76,2214.33,2214.33,4032,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20081104,000000,2263.05,2263.05,2255.00,2255.00,7010,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20081105,000000,2315.92,2315.92,2269.67,2269.67,2510,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20081108,000000,2317.67,2317.67,2317.67,2317.67,10203,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20081109,000000,2372.93,2372.93,2294.32,2352.00,129922,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20081110,000000,2351.66,2403.36,2334.59,2399.67,23420,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20081111,000000,2413.33,2413.33,2345.19,2373.00,48108,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20081112,000000,2316.55,2457.37,2315.62,2338.00,43847,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20081115,000000,2388.00,2388.00,2388.00,2388.00,9357,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20081116,000000,2439.33,2439.33,2439.33,2439.33,75750,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20081117,000000,2448.56,2448.56,2374.90,2416.33,11321,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20081118,000000,2364.00,2364.00,2364.00,2364.00,18000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20081119,000000,2313.67,2314.13,2313.20,2313.67,15135,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20081122,000000,2267.08,2267.08,2263.78,2265.67,18410,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20081123,000000,2290.42,2290.42,2266.33,2266.33,240,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20081124,000000,2266.81,2266.81,2266.33,2266.33,945,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20081125,000000,2256.34,2323.58,2256.34,2290.67,4560,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20081126,000000,2339.33,2339.33,2339.33,2339.33,8000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20081129,000000,2420.10,2420.10,2279.62,2313.33,6910,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20081130,000000,2295.41,2295.41,2263.35,2274.67,9866,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20081201,000000,2227.14,2227.62,2226.67,2226.67,11000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20081202,000000,2181.50,2209.67,2181.50,2209.67,3751,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20081203,000000,2233.72,2248.04,2197.92,2210.33,1867,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20081207,000000,2160.10,2196.00,2160.10,2196.00,2905,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20081208,000000,2140.74,2172.00,2140.74,2172.00,4195,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20081210,000000,2162.78,2165.67,2162.30,2165.67,6000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20081213,000000,2159.52,2164.33,2159.03,2164.33,2000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20081215,000000,2213.94,2213.94,2213.94,2197.67,6000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20081216,000000,2259.35,2259.35,2222.10,2206.33,2100,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20081220,000000,2249.30,2252.61,2249.30,2251.67,17524,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20081221,000000,2299.00,2299.00,2299.00,2299.00,8028,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20081223,000000,2345.60,2347.93,2345.60,2347.00,23000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20081227,000000,2286.73,2321.33,2286.73,2321.33,4067,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20081228,000000,2272.00,2314.93,2272.00,2272.00,3098,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20081231,000000,2239.08,2288.00,2239.08,2288.00,2350,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090103,000000,2226.10,2272.33,2226.10,2272.33,2600,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090105,000000,2224.33,2224.33,2224.33,2224.33,1099,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090112,000000,2240.44,2240.44,2219.00,2219.00,1157,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090118,000000,2223.60,2223.60,2211.67,2211.67,8000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090119,000000,2210.05,2211.00,2209.57,2211.00,6000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090120,000000,2274.35,2274.35,2274.35,2216.67,1000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090124,000000,2263.00,2263.00,2263.00,2263.00,12380,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090125,000000,2310.67,2310.67,2310.67,2310.67,21910,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090202,000000,2248.42,2294.00,2248.42,2294.00,2700,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090222,000000,2284.49,2382.59,2284.49,2327.00,18046,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090223,000000,2335.14,2335.14,2334.67,2327.67,1000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090225,000000,2279.78,2282.61,2276.49,2281.67,16720,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090301,000000,2288.04,2288.04,2283.33,2283.33,13452,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090303,000000,2281.96,2286.67,2281.96,2286.67,540,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090304,000000,2287.00,2287.00,2287.00,2287.00,6424,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090309,000000,2313.54,2335.00,2313.54,2335.00,63629,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090310,000000,2392.50,2392.50,2337.00,2337.00,5242,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090311,000000,2333.16,2346.67,2333.16,2346.67,17553,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090316,000000,2365.09,2374.87,2331.10,2346.00,13088,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090317,000000,2362.12,2403.34,2362.12,2378.33,26869,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090318,000000,2433.35,2433.35,2375.63,2397.33,6600,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090325,000000,2397.33,2397.33,2397.33,2397.33,5000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090328,000000,2397.20,2397.67,2397.20,2397.67,7060,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090329,000000,2445.21,2449.33,2444.30,2449.33,18030,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090330,000000,2454.78,2499.33,2454.78,2499.33,12560,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090331,000000,2522.00,2522.00,2522.00,2522.00,6902,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090404,000000,2570.00,2570.00,2570.00,2570.00,8122,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090406,000000,2627.00,2627.00,2627.00,2627.00,5000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090407,000000,2676.14,2676.14,2627.00,2627.00,84458,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090408,000000,2657.88,2657.88,2632.89,2633.33,8000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090411,000000,2568.56,2637.68,2568.56,2591.00,8480,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090412,000000,2530.52,2600.00,2530.52,2600.00,9511,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090413,000000,2640.37,2640.37,2632.33,2632.33,17000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090414,000000,2652.48,2695.00,2652.48,2695.00,104668,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090415,000000,2755.72,2755.72,2682.68,2750.00,13307,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090419,000000,2766.67,2802.68,2645.90,2766.67,19829,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090420,000000,2719.12,2720.44,2719.12,2720.00,10000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090421,000000,2723.47,2723.47,2706.67,2706.67,2400,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090422,000000,2718.13,2722.99,2718.13,2721.67,16573,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090425,000000,2721.33,2721.33,2721.33,2721.33,6000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090426,000000,2695.59,2695.59,2660.00,2660.00,2328,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090427,000000,2643.67,2643.67,2643.67,2643.67,4660,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090428,000000,2605.25,2651.74,2605.25,2620.00,23030,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090429,000000,2605.75,2665.78,2605.75,2662.67,11685,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090502,000000,2650.51,2716.33,2640.79,2716.33,15587,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090503,000000,2730.32,2730.32,2698.00,2698.00,1695,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090504,000000,2633.25,2633.25,2612.67,2612.67,15908,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090505,000000,2563.23,2563.23,2562.33,2562.33,10088,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090506,000000,2502.61,2654.06,2502.61,2516.67,50829,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090509,000000,2584.68,2606.29,2536.05,2566.67,123375,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090516,000000,2346.91,2346.91,2171.85,2172.33,65605,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090518,000000,2163.00,2163.00,2163.00,2163.00,13144,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090519,000000,2133.33,2133.33,2111.52,2133.33,16300,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090520,000000,2120.12,2163.00,2120.12,2163.00,23076,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090523,000000,2152.76,2186.33,2152.76,2186.33,5381,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090524,000000,2212.00,2212.00,2212.00,2212.00,4401,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090525,000000,2237.33,2237.33,2237.33,2237.33,10691,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090526,000000,2284.33,2284.33,2284.33,2284.33,1004,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090527,000000,2290.33,2290.33,2290.33,2290.33,30000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090530,000000,2341.00,2341.00,2332.60,2334.00,72375,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090531,000000,2327.70,2346.52,2288.67,2288.67,17401,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090601,000000,2309.53,2333.33,2309.53,2333.33,9723,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090602,000000,2321.21,2363.46,2321.21,2363.00,2724,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090603,000000,2356.08,2383.39,2356.08,2382.00,18003,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090606,000000,2396.53,2396.53,2350.00,2350.00,11463,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090607,000000,2391.08,2391.08,2316.67,2316.67,3968,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090608,000000,2289.33,2289.33,2289.33,2289.33,5000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090609,000000,2333.47,2350.27,2310.13,2333.00,7350,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090610,000000,2350.52,2350.52,2346.33,2346.33,1600,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090613,000000,2330.69,2330.69,2282.67,2282.67,5490,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090616,000000,2234.72,2325.40,2234.72,2324.00,4352,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090617,000000,2296.21,2296.21,2294.33,2294.33,1504,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090620,000000,2273.68,2273.68,2250.00,2250.00,1862,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090621,000000,2239.33,2240.76,2239.33,2239.33,2500,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090622,000000,2361.74,2361.74,2224.67,2224.67,3685,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090623,000000,2207.67,2207.67,2207.67,2207.67,4200,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090628,000000,2276.67,2276.67,2276.67,2276.67,4380,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090629,000000,2298.64,2303.33,2298.64,2303.33,5788,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090630,000000,2338.67,2338.67,2331.21,2338.67,53276,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090701,000000,2387.20,2387.67,2387.20,2387.67,56853,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090704,000000,2458.89,2458.89,2316.45,2387.67,37401,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090705,000000,2400.00,2400.00,2400.00,2400.00,2000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090721,000000,2358.67,2358.67,2358.67,2358.67,8786,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090727,000000,2308.00,2308.00,2308.00,2308.00,400,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090803,000000,2305.33,2344.72,2305.33,2305.33,76980,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090804,000000,2333.33,2333.33,2333.33,2333.33,655,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090805,000000,2313.89,2313.89,2266.67,2266.67,13049,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090808,000000,2281.41,2309.68,2279.06,2280.00,46240,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090809,000000,2333.33,2333.33,2333.33,2333.33,8953,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090810,000000,2333.47,2403.00,2324.13,2333.00,18082,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090811,000000,2307.01,2307.48,2283.00,2283.00,22711,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090812,000000,2298.64,2308.02,2298.64,2303.33,55279,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090815,000000,2304.89,2352.33,2304.89,2352.33,109404,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090816,000000,2399.33,2399.33,2399.33,2399.33,209910,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090817,000000,2491.98,2491.98,2347.67,2347.67,63085,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090818,000000,2348.13,2348.13,2347.67,2347.67,36727,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090819,000000,2363.78,2364.72,2301.44,2308.00,33056,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090822,000000,2333.33,2333.33,2333.33,2333.33,3000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090823,000000,2383.33,2383.33,2381.94,2383.33,86762,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090824,000000,2363.98,2434.67,2363.98,2434.67,505318,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090825,000000,2487.67,2487.67,2476.28,2487.67,195892,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090826,000000,2581.30,2581.30,2433.00,2433.00,25948,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090829,000000,2391.67,2391.67,2391.67,2391.67,8000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090830,000000,2340.47,2342.33,2340.00,2340.00,39495,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090831,000000,2296.61,2349.94,2296.61,2320.00,36010,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090901,000000,2343.13,2356.67,2315.13,2333.33,55655,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090902,000000,2370.86,2385.67,2370.86,2385.67,43034,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090905,000000,2406.13,2406.13,2333.33,2333.33,73968,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090906,000000,2329.97,2329.97,2297.16,2307.00,49300,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090907,000000,2332.42,2355.67,2332.42,2355.67,17000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090908,000000,2393.33,2393.33,2378.09,2393.33,58357,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090909,000000,2373.27,2373.27,2350.00,2350.00,7000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090913,000000,2360.00,2391.59,2360.00,2360.00,23000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090914,000000,2350.00,2350.00,2331.85,2350.00,44309,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090915,000000,2337.67,2337.67,2337.67,2337.67,850,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090916,000000,2332.32,2350.00,2332.32,2350.00,6285,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090919,000000,2350.00,2352.79,2350.00,2350.00,10938,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090921,000000,2355.19,2355.19,2337.00,2337.00,28660,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090922,000000,2331.02,2352.92,2330.55,2342.67,21000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090923,000000,2347.11,2360.12,2334.56,2357.33,25287,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090926,000000,2343.86,2357.85,2337.33,2337.33,23481,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090927,000000,2333.80,2338.00,2333.33,2333.33,11965,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090928,000000,2339.25,2339.25,2318.67,2318.67,2599,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090929,000000,2323.74,2357.67,2323.74,2357.67,12645,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20090930,000000,2355.07,2366.67,2355.07,2366.67,42031,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20091003,000000,2376.49,2413.33,2376.49,2413.33,63348,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20091004,000000,2468.77,2468.77,2389.28,2428.33,199349,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20091005,000000,2435.17,2456.29,2433.33,2433.33,27915,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20091006,000000,2408.10,2408.10,2391.00,2391.00,92420,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20091007,000000,2411.27,2416.79,2411.27,2416.33,31000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20091010,000000,2420.99,2467.58,2420.99,2466.67,103872,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20091011,000000,2486.21,2533.12,2486.21,2486.67,113067,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20091012,000000,2507.07,2507.07,2452.38,2482.00,14685,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20091013,000000,2438.17,2440.00,2417.53,2440.00,32500,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20091017,000000,2453.94,2453.94,2403.67,2403.67,28548,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20091018,000000,2375.88,2466.33,2375.88,2466.33,23215,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20091019,000000,2466.21,2466.67,2466.21,2466.67,23368,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20091020,000000,2477.27,2500.00,2454.55,2500.00,7598,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20091021,000000,2486.93,2536.67,2486.93,2536.67,244265,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20091024,000000,2586.32,2587.67,2586.32,2587.67,25095,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20091025,000000,2644.67,2644.67,2644.67,2644.67,4272,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20091026,000000,2676.33,2676.33,2596.87,2676.33,210099,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20091027,000000,2729.67,2729.67,2726.14,2729.67,108908,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20091028,000000,2790.67,2790.67,2790.67,2790.67,17768,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20091031,000000,2854.33,2854.33,2854.33,2854.33,64980,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20091101,000000,2920.06,2920.06,2918.33,2918.33,197777,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20091102,000000,3026.34,3026.34,2852.33,2852.33,185857,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20091103,000000,2830.33,2830.33,2830.33,2830.33,8000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20091104,000000,2729.14,2895.00,2728.27,2895.00,196479,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20091107,000000,2948.00,2948.00,2948.00,2948.00,31728,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20091108,000000,3027.67,3027.67,2868.23,3027.67,250852,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20091109,000000,3099.31,3116.32,3074.64,3084.00,137591,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20091110,000000,3077.28,3178.75,3077.28,3150.00,285435,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20091111,000000,3134.16,3243.67,3104.79,3243.67,357142,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20091114,000000,3309.67,3309.67,3309.67,3309.67,37253,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20091115,000000,3450.08,3450.08,3217.16,3218.00,387281,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20091116,000000,3279.33,3279.33,3279.33,3279.33,16320,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20091118,000000,3188.00,3188.00,3188.00,3188.00,250,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20091122,000000,3185.00,3185.00,3185.00,3185.00,129,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20091125,000000,3184.00,3184.00,3184.00,3184.00,100,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20091205,000000,3183.00,3183.00,3183.00,3183.00,4000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20091219,000000,3095.00,3095.00,3095.00,3095.00,20,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20091220,000000,3094.67,3094.67,3094.67,3094.67,320,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20091222,000000,3091.33,3091.33,3091.33,3091.33,10,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20091228,000000,3006.67,3006.67,3006.67,3006.67,10,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20091229,000000,2925.00,2925.00,2925.00,2925.00,20,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20091230,000000,2846.00,2846.00,2846.00,2846.00,4000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100102,000000,2808.00,2808.00,2808.00,2808.00,600,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100104,000000,2802.33,2802.33,2802.33,2802.33,2000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100106,000000,2783.67,2783.67,2783.67,2783.67,200,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100110,000000,2781.67,2781.67,2781.67,2781.67,1155,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100111,000000,2771.33,2771.33,2771.33,2771.33,10,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100116,000000,2771.33,2771.33,2771.33,2771.33,10,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100117,000000,2698.00,2698.00,2698.00,2698.00,9900,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100118,000000,2627.00,2627.00,2627.00,2627.00,4794,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100119,000000,2586.00,2586.00,2586.00,2586.00,700,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100123,000000,2580.00,2580.00,2580.00,2580.00,346,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100124,000000,2535.17,2715.18,2535.17,2706.33,817637,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100125,000000,2675.33,2675.33,2663.79,2675.33,210789,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100126,000000,2744.67,2744.67,2744.67,2744.67,8000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100127,000000,2831.26,2831.26,2741.30,2773.33,340155,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100130,000000,2753.11,2758.39,2740.33,2740.33,177735,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100131,000000,2717.07,2810.32,2667.78,2674.00,148796,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100201,000000,2682.57,2726.46,2682.57,2687.00,37582,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100202,000000,2688.11,2747.95,2685.90,2689.00,22070,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100203,000000,2689.99,2705.51,2682.89,2683.33,65049,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100206,000000,2710.32,2710.32,2669.00,2669.00,31432,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100207,000000,2678.35,2678.35,2640.00,2640.00,75440,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100208,000000,2628.93,2673.78,2628.93,2673.33,22156,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100209,000000,2741.38,2741.38,2692.27,2703.33,5500,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100210,000000,2725.76,2736.77,2698.43,2736.33,138494,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100214,000000,2736.01,2794.67,2736.01,2794.67,62978,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100216,000000,2823.98,2845.87,2793.33,2793.33,62781,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100217,000000,2773.83,2773.83,2744.33,2744.33,19432,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100220,000000,2817.33,2817.33,2817.33,2817.33,18062,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100221,000000,2892.33,2892.33,2892.33,2892.33,35262,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100222,000000,2865.56,2952.39,2852.53,2870.33,145591,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100223,000000,2890.00,2920.33,2820.67,2890.00,57999,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100224,000000,2820.67,2890.00,2820.67,2890.00,53642,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100227,000000,2902.50,2902.93,2887.33,2891.67,36508,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100228,000000,2913.43,2929.86,2905.22,2913.00,36116,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100301,000000,2916.61,2991.67,2916.61,2991.67,98516,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100302,000000,3065.93,3069.33,3004.18,3069.33,101565,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100303,000000,3162.50,3162.50,3066.24,3066.67,109066,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100306,000000,3073.47,3150.00,3004.13,3150.00,183780,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100307,000000,3145.64,3187.87,3145.64,3166.33,137281,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100308,000000,3090.46,3252.00,3088.33,3088.33,37857,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100309,000000,3155.93,3155.93,3014.74,3051.00,92859,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100310,000000,3007.63,3102.84,3004.23,3089.67,12422,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100313,000000,3025.00,3115.22,3025.00,3025.00,49983,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100314,000000,3024.58,3030.56,3022.44,3028.00,32223,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100315,000000,3077.87,3077.87,3022.73,3027.00,45115,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100316,000000,3029.47,3041.89,3003.33,3003.33,12434,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100317,000000,3090.65,3090.65,2983.33,2983.33,23246,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100327,000000,3021.43,3021.43,3000.00,3000.00,3467,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100328,000000,2976.94,3099.67,2972.69,3099.67,25907,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100329,000000,3092.77,3152.09,3071.59,3126.67,35690,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100330,000000,3139.58,3139.58,3050.00,3050.00,15548,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100331,000000,3125.83,3125.83,3050.33,3050.33,26022,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100403,000000,3095.46,3117.09,3061.54,3116.67,46444,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100404,000000,3142.03,3146.28,3086.33,3086.33,51908,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100405,000000,3067.09,3067.09,3066.67,3066.67,21500,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100406,000000,3101.76,3114.56,3048.00,3048.00,67846,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100407,000000,3039.00,3124.00,3039.00,3090.00,58820,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100410,000000,3109.17,3109.17,3044.00,3067.00,41618,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100411,000000,3054.45,3054.45,3000.18,3029.67,73679,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100412,000000,3017.33,3017.33,2934.61,2999.33,176108,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100413,000000,2966.53,2997.06,2964.81,2965.67,47805,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100414,000000,2966.53,2966.53,2902.46,2965.67,22763,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100417,000000,3018.10,3018.10,2903.21,2996.67,29425,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100418,000000,2984.63,3036.32,2984.63,3033.33,62087,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100419,000000,3095.67,3095.67,3074.85,3095.67,140062,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100420,000000,3105.02,3164.56,3083.33,3083.33,61478,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100421,000000,3085.89,3143.00,3012.27,3143.00,183027,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100424,000000,3121.76,3172.95,3121.76,3143.33,38747,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100425,000000,3091.84,3196.85,3090.99,3133.33,49767,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100426,000000,3174.80,3175.22,3132.88,3135.00,60339,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100427,000000,3129.63,3163.00,3083.18,3163.00,12402,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100428,000000,3108.32,3167.93,3070.00,3070.00,28807,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100501,000000,3118.49,3118.49,3012.41,3110.00,53688,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100502,000000,3129.48,3147.67,3108.34,3147.67,183962,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100503,000000,3162.67,3234.35,3162.25,3183.33,138848,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100504,000000,3208.04,3208.04,3140.33,3140.33,26473,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100505,000000,3159.04,3213.11,3071.33,3071.33,8210,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100508,000000,3078.17,3078.17,3035.54,3056.00,14280,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100509,000000,3052.23,3149.29,3052.23,3072.67,2500,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100510,000000,3133.42,3148.24,3133.00,3133.00,66656,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100511,000000,3161.07,3161.07,3086.67,3086.67,43038,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100512,000000,3083.33,3104.60,3083.33,3083.33,2003,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100515,000000,3097.61,3131.27,3062.67,3062.67,14123,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100516,000000,3096.37,3113.33,3096.37,3113.33,621,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100518,000000,3102.36,3138.33,3089.66,3138.33,37068,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100519,000000,3169.23,3169.23,3091.33,3133.67,7035,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100522,000000,3117.82,3143.44,3036.67,3036.67,32415,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100523,000000,3053.89,3066.67,3046.22,3066.67,14050,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100524,000000,3099.45,3148.70,3099.45,3102.00,22154,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100525,000000,3176.44,3176.44,3100.00,3100.00,123050,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100526,000000,3126.30,3126.30,3066.67,3066.67,110432,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100529,000000,3062.91,3125.44,3007.24,3007.67,270528,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100606,000000,2864.33,2864.33,2859.55,2864.33,99850,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100607,000000,2940.00,2940.00,2939.14,2940.00,170237,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100608,000000,2964.62,3045.55,2900.13,2901.00,67955,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100609,000000,2880.00,2880.87,2880.00,2880.00,16251,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100612,000000,2801.94,2820.30,2801.94,2805.00,21035,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100613,000000,2857.07,2857.07,2762.27,2855.33,16401,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100614,000000,2833.33,2862.10,2833.33,2833.33,20675,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100615,000000,2836.26,2875.35,2836.26,2866.67,41162,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100616,000000,2824.24,2915.00,2810.41,2915.00,39000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100619,000000,2877.17,2877.17,2875.00,2875.00,8000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100620,000000,2895.90,2895.90,2813.33,2813.33,75440,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100621,000000,2896.27,2898.00,2896.27,2898.00,16461,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100622,000000,2965.84,2965.84,2897.00,2897.00,4147,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100623,000000,2905.07,2905.07,2865.56,2870.33,13872,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100627,000000,2873.67,2873.67,2873.67,2873.67,3750,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100628,000000,2881.91,2881.91,2873.67,2873.67,12839,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100629,000000,2873.67,2873.67,2873.67,2873.67,1500,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100630,000000,2890.80,2890.80,2817.00,2817.00,15068,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100703,000000,2846.73,2846.73,2790.67,2790.67,23436,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100704,000000,2781.73,2816.67,2755.53,2816.67,6896,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100705,000000,2867.78,2867.78,2798.69,2863.00,29000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100706,000000,2863.10,2863.10,2824.43,2862.67,6557,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100707,000000,2858.76,2922.69,2858.76,2919.67,43912,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100711,000000,2886.80,2886.80,2883.33,2883.33,10212,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100712,000000,2823.33,2823.33,2823.33,2823.33,5000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100713,000000,2826.67,2848.48,2826.67,2826.67,5293,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100714,000000,2833.05,2876.19,2833.05,2835.67,10320,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100717,000000,2863.85,2864.28,2833.33,2833.33,18785,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100718,000000,2824.23,2863.33,2785.12,2863.33,49223,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100719,000000,2887.95,2922.70,2866.67,2866.67,64950,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100720,000000,2910.81,2953.00,2906.07,2953.00,12153,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100721,000000,2891.33,2903.90,2887.00,2887.00,18861,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100724,000000,2878.55,2977.33,2878.55,2977.33,76260,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100725,000000,3039.11,3041.67,3026.73,3041.67,108784,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100726,000000,3081.00,3128.57,3000.00,3000.00,63470,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100728,000000,3005.67,3005.67,3002.24,3002.67,30400,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100731,000000,2981.53,3067.59,2981.53,3063.33,85902,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100801,000000,3026.51,3138.67,3026.09,3138.67,144880,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100802,000000,3058.19,3196.33,3058.19,3196.33,231790,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100803,000000,3294.67,3294.67,3294.67,3294.67,23402,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100804,000000,3399.67,3399.67,3399.67,3399.67,17935,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100807,000000,3508.67,3508.67,3508.26,3508.67,515628,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100808,000000,3652.76,3652.76,3493.33,3493.33,240491,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100809,000000,3459.62,3682.67,3459.62,3682.67,258866,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100810,000000,3754.67,3754.67,3754.67,3754.67,21389,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100811,000000,3901.87,3901.87,3726.90,3767.00,571574,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100814,000000,3746.00,3746.00,3746.00,3746.00,2077,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100816,000000,3714.00,3714.00,3714.00,3714.00,10521,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100817,000000,3592.33,3592.33,3592.33,3592.33,714,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100818,000000,3581.67,3581.67,3581.67,3581.67,8000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100821,000000,3613.33,3674.16,3519.03,3633.33,184644,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100822,000000,3729.00,3729.00,3571.92,3729.00,309109,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100823,000000,3847.93,3877.97,3729.00,3729.00,225076,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100824,000000,3753.97,3839.79,3695.00,3695.00,173199,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100825,000000,3687.45,3792.72,3540.06,3771.67,447354,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100904,000000,4957.00,4958.00,4759.00,4900.00,827717,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100905,000000,5020.00,5020.00,4760.00,4760.00,559605,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100906,000000,4900.00,4900.00,4710.00,4740.00,132415,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100907,000000,4711.00,4711.00,4624.00,4624.00,81035,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100908,000000,4445.00,4600.00,4445.00,4600.00,180931,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100912,000000,4660.00,4664.00,4660.00,4664.00,63359,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100913,000000,4850.00,4850.00,4800.00,4850.00,202860,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100914,000000,4990.00,5025.00,4900.00,4930.00,103732,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100915,000000,4950.00,4959.00,4778.00,4778.00,102714,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100918,000000,4700.00,4753.00,4646.00,4646.00,37762,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100919,000000,4601.00,4690.00,4550.00,4600.00,32168,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100920,000000,4635.00,4635.00,4446.00,4446.00,34373,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100921,000000,4322.00,4680.00,4322.00,4680.00,54358,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100922,000000,4740.00,4748.00,4740.00,4748.00,25390,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100925,000000,4860.00,4937.00,4860.00,4937.00,224901,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100926,000000,5132.00,5132.00,4740.00,4978.00,89180,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100927,000000,4900.00,4900.00,4760.00,4760.00,25526,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100928,000000,4700.00,4890.00,4700.00,4800.00,27043,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20100929,000000,4792.00,4800.00,4700.00,4740.00,14312,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20101002,000000,4800.00,4803.00,4800.00,4800.00,46640,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20101003,000000,4800.00,4801.00,4710.00,4794.00,14481,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20101005,000000,4793.00,4793.00,4630.00,4640.00,33811,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20101006,000000,4750.00,4750.00,4600.00,4600.00,30066,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20101009,000000,4620.00,4620.00,4580.00,4580.00,12792,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20101010,000000,4510.00,4523.00,4505.00,4520.00,52272,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20101011,000000,4550.00,4550.00,4470.00,4482.00,63628,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20101012,000000,4480.00,4480.00,4322.00,4325.00,25568,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20101013,000000,4322.00,4351.00,4219.00,4219.00,31719,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20101016,000000,4210.00,4400.00,4062.00,4400.00,53299,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20101017,000000,4300.00,4322.00,4270.00,4322.00,20117,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20101018,000000,4464.00,4464.00,4464.00,4464.00,12172,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20101019,000000,4642.00,4642.00,4450.00,4450.00,28091,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20101020,000000,4556.00,4556.00,4500.00,4550.00,5176,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20101023,000000,4370.00,4650.00,4370.00,4560.00,40485,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20101024,000000,4550.00,4550.00,4388.00,4388.00,15059,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20101025,000000,4350.00,4350.00,4345.00,4345.00,3104,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20101026,000000,4365.00,4367.00,4365.00,4367.00,6561,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20101027,000000,4367.00,4367.00,4340.00,4344.00,7604,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20101030,000000,4400.00,4400.00,4360.00,4360.00,5700,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20101031,000000,4350.00,4350.00,4350.00,4350.00,12275,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20101101,000000,4340.00,4396.00,4250.00,4250.00,11159,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20101103,000000,4300.00,4302.00,4250.00,4250.00,26264,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20101106,000000,4155.00,4300.00,4151.00,4250.00,40142,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20101107,000000,4180.00,4200.00,4055.00,4055.00,78622,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20101108,000000,3955.00,4100.00,3955.00,4021.00,4743,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20101109,000000,4040.00,4222.00,4040.00,4150.00,9244,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20101110,000000,4200.00,4222.00,4150.00,4219.00,12365,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20101113,000000,4150.00,4150.00,4050.00,4050.00,10232,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20101114,000000,4000.00,4000.00,4000.00,4000.00,2450,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20101115,000000,4050.00,4050.00,4050.00,4050.00,1355,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20101116,000000,4057.00,4057.00,4057.00,4057.00,750,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20101120,000000,4011.00,4012.00,4000.00,4000.00,10603,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20101121,000000,3849.00,4000.00,3849.00,4000.00,6248,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20101122,000000,3900.00,3930.00,3900.00,3930.00,4041,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20101123,000000,3999.00,4000.00,3999.00,4000.00,7410,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20101124,000000,4020.00,4020.00,3892.00,3892.00,4890,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20101127,000000,4020.00,4020.00,3880.00,3880.00,34950,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20101128,000000,3995.00,3995.00,3885.00,3989.00,53392,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20101129,000000,3801.00,3850.00,3801.00,3817.00,33957,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20101130,000000,3900.00,3900.00,3800.00,3800.00,10050,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20101201,000000,3819.00,3819.00,3819.00,3819.00,210,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20101204,000000,3821.00,3821.00,3821.00,3821.00,2830,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20101205,000000,3814.00,3815.00,3800.00,3815.00,15654,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20101206,000000,3802.00,3802.00,3800.00,3800.00,20250,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20101207,000000,3753.00,3800.00,3753.00,3799.00,15824,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20101208,000000,3790.00,3800.00,3790.00,3800.00,5393,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20101211,000000,3860.00,3900.00,3860.00,3900.00,1488,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20101212,000000,3967.00,3967.00,3859.00,3859.00,1160,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20101213,000000,3890.00,3890.00,3890.00,3890.00,500,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20101218,000000,3862.00,3862.00,3820.00,3821.00,11698,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20101221,000000,3960.00,3960.00,3930.00,3930.00,15037,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20101222,000000,3860.00,3970.00,3860.00,3880.00,19524,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20101225,000000,3980.00,4056.00,3969.00,4056.00,38006,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20101226,000000,4143.00,4143.00,4139.00,4143.00,18683,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20101227,000000,4300.00,4300.00,4064.00,4274.00,77294,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20101228,000000,4200.00,4230.00,4200.00,4230.00,32355,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20101229,000000,4275.00,4379.00,4275.00,4379.00,43992,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110101,000000,4400.00,4493.00,4350.00,4493.00,80935,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110102,000000,4500.00,4639.00,4450.00,4450.00,66034,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110103,000000,4635.00,4635.00,4434.00,4434.00,18698,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110104,000000,4404.00,4450.00,4404.00,4415.00,15373,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110105,000000,4450.00,4500.00,4404.00,4452.00,25805,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110108,000000,4450.00,4450.00,4405.00,4405.00,14300,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110109,000000,4450.00,4590.00,4450.00,4590.00,46897,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110110,000000,4570.00,4570.00,4500.00,4500.00,21126,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110111,000000,4500.00,4500.00,4500.00,4500.00,2461,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110112,000000,4366.00,4366.00,4351.00,4351.00,3380,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110115,000000,4278.00,4380.00,4278.00,4380.00,1594,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110116,000000,4400.00,4560.00,4400.00,4520.00,6094,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110117,000000,4401.00,4401.00,4290.00,4290.00,22425,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110118,000000,4271.00,4420.00,4271.00,4420.00,37448,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110119,000000,4450.00,4451.00,4306.00,4340.00,23470,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110122,000000,4500.00,4577.00,4490.00,4577.00,60487,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110123,000000,4734.00,4734.00,4734.00,4734.00,263148,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110124,000000,4923.00,4923.00,4923.00,4923.00,30315,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110126,000000,5119.00,5119.00,5119.00,5119.00,31932,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110129,000000,5323.00,5323.00,4921.00,5050.00,331581,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110130,000000,5076.00,5076.00,5076.00,5076.00,89179,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110131,000000,4873.00,5000.00,4873.00,4880.00,136383,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110201,000000,4900.00,5099.00,4900.00,5090.00,77141,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110205,000000,5090.00,5199.00,5051.00,5051.00,92889,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110206,000000,5199.00,5199.00,4953.00,4953.00,28398,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110207,000000,4998.00,5069.00,4998.00,5010.00,52228,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110208,000000,4875.00,5050.00,4815.00,4871.00,37634,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110209,000000,4950.00,4950.00,4950.00,4950.00,1004,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110212,000000,4800.00,4881.00,4772.00,4772.00,25085,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110213,000000,4845.00,4900.00,4792.00,4792.00,32023,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110214,000000,4821.00,4821.00,4730.00,4730.00,24750,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110215,000000,4734.00,4735.00,4604.00,4604.00,30743,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110216,000000,4611.00,4845.00,4520.00,4602.00,46346,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110219,000000,4601.00,4739.00,4601.00,4738.00,11477,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110220,000000,4880.00,4880.00,4699.00,4699.00,27075,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110222,000000,4750.00,4750.00,4750.00,4750.00,2088,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110223,000000,4650.00,4650.00,4620.00,4625.00,22394,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110226,000000,4510.00,4511.00,4500.00,4500.00,28576,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110227,000000,4535.00,4682.00,4500.00,4682.00,7158,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110228,000000,4682.00,4711.00,4660.00,4710.00,36258,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110302,000000,4720.00,4747.00,4684.00,4720.00,15573,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110305,000000,4752.00,4752.00,4706.00,4706.00,12855,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110306,000000,4670.00,4725.00,4670.00,4692.00,20482,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110307,000000,4700.00,4725.00,4680.00,4680.00,4100,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110309,000000,4720.00,4725.00,4680.00,4680.00,31050,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110312,000000,4600.00,4620.00,4600.00,4600.00,9238,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110313,000000,4600.00,4600.00,4600.00,4600.00,8258,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110314,000000,4610.00,4730.00,4610.00,4730.00,47274,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110315,000000,4835.00,4835.00,4750.00,4800.00,8041,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110316,000000,4752.00,4843.00,4752.00,4800.00,9768,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110319,000000,4840.00,4851.00,4840.00,4849.00,20380,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110326,000000,4899.00,5024.00,4899.00,5024.00,57085,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110327,000000,5041.00,5102.00,4999.00,4999.00,15506,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110328,000000,4975.00,4980.00,4848.00,4900.00,22886,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110329,000000,4970.00,4970.00,4735.00,4755.00,94114,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110330,000000,4899.00,4900.00,4849.00,4850.00,17886,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110403,000000,4775.00,5064.00,4775.00,5064.00,123674,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110404,000000,5235.00,5235.00,5235.00,5235.00,49598,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110405,000000,5240.00,5444.00,5240.00,5444.00,256035,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110406,000000,5550.00,5550.00,5302.00,5302.00,135727,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110409,000000,5330.00,5430.00,5225.00,5225.00,79267,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110410,000000,5080.00,5130.00,5080.00,5080.00,19735,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110411,000000,4999.00,5118.00,4914.00,5118.00,120116,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110412,000000,5118.00,5150.00,5118.00,5118.00,119662,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110413,000000,5118.00,5181.00,4940.00,4940.00,80819,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110416,000000,4960.00,4960.00,4901.00,4901.00,65818,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110417,000000,5050.00,5117.00,5015.00,5050.00,54431,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110418,000000,5000.00,5021.00,4911.00,4911.00,8888,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110419,000000,5020.00,5020.00,4920.00,4920.00,13400,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110420,000000,4950.00,5055.00,4950.00,5000.00,8206,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110423,000000,4950.00,5000.00,4950.00,4980.00,10692,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110424,000000,4998.00,5000.00,4850.00,4850.00,12746,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110425,000000,4950.00,4950.00,4760.00,4820.00,15522,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110426,000000,4800.00,4850.00,4767.00,4767.00,14190,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110427,000000,4948.00,4948.00,4830.00,4830.00,14355,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110430,000000,4700.00,4700.00,4675.00,4675.00,4145,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110501,000000,4643.00,4643.00,4643.00,4643.00,10,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110502,000000,4710.00,4948.00,4710.00,4948.00,42476,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110503,000000,4940.00,4940.00,4900.00,4936.00,5057,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110504,000000,4800.00,5019.00,4800.00,5019.00,119090,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110508,000000,4756.00,4760.00,4744.00,4744.00,71453,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110509,000000,4880.00,4934.00,4850.00,4871.00,114572,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110510,000000,5000.00,5097.00,4923.00,4923.00,39435,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110511,000000,4801.00,4952.00,4801.00,4801.00,69326,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110515,000000,4650.00,4662.00,4630.00,4651.00,18626,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110516,000000,4666.00,4878.00,4666.00,4878.00,74744,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110517,000000,4998.00,4998.00,4860.00,4940.00,167839,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110518,000000,4920.00,5080.00,4825.00,5050.00,172392,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110521,000000,4951.00,5090.00,4795.00,4795.00,145860,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110522,000000,5005.00,5005.00,4700.00,4700.00,8050,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110523,000000,4800.00,4849.00,4636.00,4636.00,152932,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110524,000000,4600.00,4769.00,4458.00,4458.00,170104,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110525,000000,4350.00,4350.00,4327.00,4327.00,49909,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110528,000000,4156.00,4325.00,4156.00,4160.00,389789,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110529,000000,4160.00,4160.00,4002.00,4002.00,179196,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110608,000000,3805.00,3805.00,3805.00,3805.00,23537,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110611,000000,3954.00,3954.00,3954.00,3954.00,24000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110612,000000,4112.00,4112.00,4112.00,4112.00,24000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110613,000000,4276.00,4276.00,4000.00,4036.00,576372,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110614,000000,4040.00,4100.00,4040.00,4040.00,105957,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110615,000000,3880.00,3940.00,3879.00,3940.00,15324,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110618,000000,3821.00,4000.00,3821.00,3945.00,23066,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110619,000000,3884.00,3900.00,3874.00,3874.00,7242,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110620,000000,3860.00,3860.00,3747.00,3747.00,43756,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110621,000000,3740.00,3800.00,3670.00,3730.00,83060,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110622,000000,3753.00,3753.00,3610.00,3661.00,27575,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110625,000000,3626.00,3626.00,3538.00,3539.00,114970,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110626,000000,3680.00,3680.00,3410.00,3413.00,60662,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110627,000000,3420.00,3452.00,3316.00,3320.00,200525,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110628,000000,3300.00,3464.00,3300.00,3464.00,31778,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110629,000000,3467.00,3552.00,3467.00,3552.00,19465,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110702,000000,3664.00,3664.00,3664.00,3664.00,21365,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110703,000000,3769.00,3769.00,3660.00,3665.00,119715,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110704,000000,3656.00,3656.00,3646.00,3646.00,60475,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110705,000000,3600.00,3600.00,3506.00,3520.00,20145,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110706,000000,3505.00,3505.00,3405.00,3430.00,25632,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110709,000000,3420.00,3420.00,3400.00,3400.00,3815,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110710,000000,3330.00,3485.00,3330.00,3350.00,52044,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110711,000000,3400.00,3486.00,3280.00,3486.00,99274,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110712,000000,3414.00,3500.00,3414.00,3500.00,3704,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110713,000000,3360.00,3500.00,3352.00,3500.00,41012,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110716,000000,3499.00,3547.00,3499.00,3547.00,4793,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110718,000000,3500.00,3500.00,3450.00,3450.00,2080,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110720,000000,3331.00,3331.00,3198.00,3198.00,28192,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110723,000000,3107.00,3210.00,3107.00,3191.00,148952,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110724,000000,3211.00,3277.00,3211.00,3277.00,96831,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110725,000000,3277.00,3300.00,3211.00,3300.00,49490,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110726,000000,3259.00,3260.00,3214.00,3214.00,36240,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110727,000000,3213.00,3213.00,3110.00,3201.00,108422,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110730,000000,3200.00,3230.00,3150.00,3150.00,80110,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110731,000000,3145.00,3150.00,3066.00,3066.00,77455,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110801,000000,3175.00,3175.00,3075.00,3075.00,21600,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110802,000000,3049.00,3050.00,3004.00,3030.00,92869,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110803,000000,3046.00,3109.00,3001.00,3109.00,30712,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110806,000000,3000.00,3051.00,3000.00,3031.00,27131,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110807,000000,3031.00,3077.00,3031.00,3077.00,12165,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110808,000000,3087.00,3150.00,3080.00,3129.00,56623,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110809,000000,3050.00,3050.00,2990.00,2990.00,36159,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110810,000000,3010.00,3089.00,3010.00,3089.00,88971,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110813,000000,3089.00,3089.00,2975.00,2996.00,188702,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110814,000000,3000.00,3125.00,3000.00,3125.00,381376,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110815,000000,3225.00,3225.00,3200.00,3225.00,575678,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110816,000000,3237.00,3354.00,3237.00,3354.00,394875,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110817,000000,3480.00,3481.00,3420.00,3481.00,202488,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110820,000000,3550.00,3550.00,3350.00,3499.00,183674,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110821,000000,3400.00,3402.00,3351.00,3351.00,93684,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110823,000000,3340.00,3490.00,3236.00,3470.00,172931,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110824,000000,3485.00,3487.00,3380.00,3401.00,85033,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110827,000000,3449.00,3450.00,3312.00,3420.00,52000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110828,000000,3321.00,3350.00,3291.00,3294.00,82591,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110829,000000,3177.00,3350.00,3176.00,3339.00,44684,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110830,000000,3370.00,3370.00,3201.00,3290.00,21345,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110903,000000,3170.00,3298.00,3170.00,3240.00,37830,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110904,000000,3287.00,3287.00,3250.00,3260.00,26234,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110905,000000,3202.00,3265.00,3192.00,3192.00,58363,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110906,000000,3187.00,3279.00,3175.00,3230.00,126521,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110907,000000,3260.00,3329.00,3230.00,3329.00,211353,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110910,000000,3417.00,3417.00,3417.00,3417.00,24000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110911,000000,3553.00,3553.00,3431.00,3490.00,478765,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110912,000000,3500.00,3500.00,3400.00,3400.00,95481,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110913,000000,3303.00,3377.00,3272.00,3300.00,168455,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110914,000000,3340.00,3411.00,3302.00,3411.00,577941,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110917,000000,3482.00,3529.00,3460.00,3529.00,257367,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110918,000000,3529.00,3647.00,3529.00,3529.00,181652,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110919,000000,3540.00,3540.00,3430.00,3539.00,134070,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110920,000000,3588.00,3588.00,3373.00,3381.00,51496,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110921,000000,3450.00,3539.00,3400.00,3539.00,167632,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110925,000000,3559.00,3559.00,3550.00,3555.00,3950,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110926,000000,3375.00,3539.00,3375.00,3400.00,26338,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110927,000000,3520.00,3520.00,3400.00,3489.00,14700,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20110928,000000,3385.00,3495.00,3385.00,3450.00,32600,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20111001,000000,3450.00,3583.00,3420.00,3583.00,598286,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20111002,000000,3444.00,3657.00,3444.00,3571.00,96939,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20111003,000000,3585.00,3585.00,3460.00,3477.00,47579,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20111004,000000,3494.00,3584.00,3400.00,3568.00,16301,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20111005,000000,3599.00,3599.00,3453.00,3500.00,36450,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20111008,000000,3470.00,3520.00,3460.00,3461.00,41855,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20111009,000000,3455.00,3569.00,3455.00,3490.00,14060,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20111010,000000,3490.00,3628.00,3430.00,3628.00,342135,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20111011,000000,3628.00,3674.00,3605.00,3674.00,361834,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20111012,000000,3650.00,3650.00,3594.00,3594.00,106720,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20111015,000000,3493.00,3500.00,3491.00,3491.00,85100,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20111016,000000,3629.00,3629.00,3353.00,3353.00,61233,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20111017,000000,3353.00,3353.00,3222.00,3222.00,239998,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20111018,000000,3380.00,3381.00,3380.00,3381.00,40178,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20111019,000000,3498.00,3499.00,3387.00,3450.00,74900,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20111022,000000,3390.00,3390.00,3330.00,3390.00,38342,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20111023,000000,3340.00,3350.00,3300.00,3300.00,48310,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20111024,000000,3209.00,3275.00,3204.00,3228.00,28135,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20111025,000000,3200.00,3299.00,3170.00,3288.00,159859,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20111026,000000,3201.00,3328.00,3201.00,3328.00,104190,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20111029,000000,3300.00,3300.00,3201.00,3230.00,18864,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20111030,000000,3202.00,3273.00,3135.00,3240.00,52782,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20111031,000000,3210.00,3240.00,3110.00,3210.00,130216,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20111101,000000,3240.00,3268.00,3180.00,3203.00,40092,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20111102,000000,3260.00,3299.00,3182.00,3283.00,69214,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20111105,000000,3279.00,3288.00,3260.00,3270.00,73000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20111106,000000,3270.00,3270.00,3154.00,3154.00,177659,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20111108,000000,3110.00,3110.00,3032.00,3032.00,82582,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20111109,000000,2926.00,3149.00,2926.00,3149.00,38194,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20111112,000000,3100.00,3100.00,3100.00,3100.00,5000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20111113,000000,3120.00,3134.00,3010.00,3010.00,113417,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20111114,000000,3098.00,3100.00,3097.00,3100.00,51605,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20111116,000000,3130.00,3160.00,3060.00,3090.00,15050,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20111119,000000,3005.00,3005.00,3000.00,3000.00,67813,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20111120,000000,2982.00,3000.00,2981.00,2986.00,42936,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20111121,000000,2981.00,3048.00,2980.00,3011.00,81261,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20111122,000000,2980.00,2980.00,2880.00,2880.00,29840,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20111123,000000,2810.00,2820.00,2793.00,2794.00,64837,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20111126,000000,2705.00,2705.00,2696.00,2696.00,106297,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20111127,000000,2690.00,2690.00,2592.00,2592.00,97352,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20111128,000000,2495.00,2590.00,2495.00,2551.00,53480,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20111129,000000,2657.00,2657.00,2557.00,2657.00,102927,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20111130,000000,2600.00,2640.00,2577.00,2577.00,61698,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20111203,000000,2630.00,2710.00,2630.00,2710.00,93950,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20111204,000000,2801.00,2801.00,2801.00,2801.00,110913,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20111207,000000,2913.00,2913.00,2911.00,2913.00,95396,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20111210,000000,3028.00,3028.00,2970.00,2970.00,185191,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20111212,000000,2903.00,2903.00,2903.00,2903.00,2010,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20111213,000000,2902.00,2935.00,2893.00,2924.00,94983,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20111214,000000,2940.00,2940.00,2790.00,2802.00,40507,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20111217,000000,2800.00,2800.00,2770.00,2770.00,6620,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20111218,000000,2799.00,2929.00,2750.00,2800.00,355506,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20111219,000000,2909.00,2949.00,2850.00,2850.00,92232,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20111220,000000,2800.00,2859.00,2794.00,2859.00,56770,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20111221,000000,2850.00,2850.00,2691.00,2696.00,45140,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20111224,000000,2797.00,2800.00,2701.00,2800.00,56959,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20111225,000000,2750.00,2800.00,2697.00,2700.00,134196,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20111226,000000,2700.00,2700.00,2615.00,2615.00,152068,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20111227,000000,2655.00,2655.00,2650.00,2650.00,23776,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20111228,000000,2749.00,2749.00,2600.00,2686.00,63379,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20111231,000000,2749.00,2753.00,2749.00,2750.00,114834,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120101,000000,2794.00,2794.00,2662.00,2700.00,60705,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120102,000000,2749.00,2749.00,2680.00,2700.00,10097,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120103,000000,2719.00,2748.00,2662.00,2700.00,38500,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120104,000000,2750.00,2808.00,2700.00,2700.00,97359,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120107,000000,2750.00,2750.00,2700.00,2705.00,74663,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120108,000000,2739.00,2739.00,2677.00,2700.00,20885,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120109,000000,2739.00,2760.00,2712.00,2720.00,12487,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120110,000000,2809.00,2810.00,2650.00,2650.00,79892,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120111,000000,2658.00,2701.00,2658.00,2670.00,18599,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120115,000000,2670.00,2670.00,2667.00,2667.00,10000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120116,000000,2745.00,2788.00,2745.00,2788.00,40682,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120117,000000,2875.00,2875.00,2673.00,2680.00,57101,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120118,000000,2701.00,2701.00,2701.00,2701.00,5000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120121,000000,2683.00,2700.00,2676.00,2680.00,48484,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120123,000000,2670.00,2700.00,2660.00,2700.00,3652,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120125,000000,2620.00,2670.00,2620.00,2670.00,16878,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120128,000000,2650.00,2772.00,2650.00,2772.00,124589,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120129,000000,2760.00,2760.00,2672.00,2672.00,71780,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120130,000000,2660.00,2729.00,2660.00,2729.00,10849,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120131,000000,2671.00,2695.00,2670.00,2695.00,29052,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120201,000000,2651.00,2700.00,2645.00,2700.00,42742,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120204,000000,2773.00,2774.00,2675.00,2769.00,36700,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120205,000000,2774.00,2774.00,2700.00,2700.00,27401,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120206,000000,2702.00,2738.00,2640.00,2640.00,46708,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120207,000000,2739.00,2739.00,2739.00,2739.00,1000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120208,000000,2774.00,2774.00,2582.00,2582.00,59963,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120212,000000,2640.00,2640.00,2503.00,2503.00,20768,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120213,000000,2573.00,2610.00,2501.00,2501.00,29777,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120214,000000,2460.00,2460.00,2436.00,2436.00,17385,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120215,000000,2473.00,2571.00,2473.00,2571.00,21352,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120218,000000,2550.00,2550.00,2455.00,2455.00,3242,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120219,000000,2600.00,2600.00,2501.00,2513.00,8385,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120220,000000,2647.00,2647.00,2647.00,2647.00,69075,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120221,000000,2752.00,2752.00,2752.00,2752.00,2350,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120222,000000,2763.00,2763.00,2763.00,2763.00,172460,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120225,000000,2653.00,2782.00,2653.00,2700.00,50489,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120226,000000,2674.00,2759.00,2674.00,2750.00,22103,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120227,000000,2749.00,2755.00,2701.00,2755.00,89853,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120228,000000,2701.00,2760.00,2700.00,2721.00,20965,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120229,000000,2796.00,2828.00,2796.00,2828.00,80736,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120303,000000,2849.00,2940.00,2849.00,2940.00,254782,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120304,000000,3027.00,3037.00,3010.00,3037.00,109939,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120305,000000,3128.00,3128.00,2920.00,2970.00,120547,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120306,000000,2950.00,3100.00,2950.00,3001.00,102627,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120307,000000,3031.00,3050.00,2950.00,2984.00,83098,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120310,000000,3019.00,3080.00,2899.00,2900.00,269515,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120311,000000,3039.00,3039.00,2840.00,2840.00,107834,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120312,000000,2750.00,2800.00,2734.00,2800.00,353404,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120313,000000,2841.00,2844.00,2841.00,2844.00,24000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120314,000000,2957.00,2957.00,2957.00,2957.00,105187,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120317,000000,3046.00,3046.00,2960.00,3000.00,46820,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120318,000000,3058.00,3060.00,3000.00,3030.00,45000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120324,000000,3060.00,3128.00,3060.00,3128.00,63112,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120325,000000,3144.00,3200.00,3075.00,3075.00,15778,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120326,000000,3150.00,3150.00,3150.00,3150.00,1000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120327,000000,3090.00,3150.00,3090.00,3150.00,10340,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120328,000000,3149.00,3175.00,3140.00,3140.00,55955,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120402,000000,3055.00,3140.00,3050.00,3140.00,41444,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120403,000000,3148.00,3160.00,3051.00,3100.00,179691,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120404,000000,3123.00,3247.00,3123.00,3247.00,820262,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120407,000000,3370.00,3370.00,3370.00,3370.00,405877,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120408,000000,3504.00,3504.00,3504.00,3504.00,123308,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120409,000000,3644.00,3644.00,3504.00,3644.00,959476,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120410,000000,3740.00,3780.00,3652.00,3780.00,372631,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120411,000000,3898.00,3914.00,3839.00,3891.00,381958,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120414,000000,3900.00,3900.00,3744.00,3744.00,83776,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120415,000000,3799.00,3799.00,3661.00,3661.00,336407,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120416,000000,3611.00,3717.00,3575.00,3660.00,130899,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120417,000000,3502.00,3620.00,3502.00,3600.00,26506,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120418,000000,3600.00,3601.00,3451.00,3539.00,194677,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120421,000000,3448.00,3597.00,3364.00,3364.00,50553,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120422,000000,3550.00,3550.00,3344.00,3344.00,38446,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120423,000000,3251.00,3446.00,3251.00,3350.00,160928,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120424,000000,3350.00,3350.00,3300.00,3300.00,58046,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120428,000000,3273.00,3273.00,3271.00,3271.00,28332,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120429,000000,3402.00,3402.00,3399.00,3402.00,106600,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120430,000000,3538.00,3538.00,3537.00,3538.00,271872,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120501,000000,3598.00,3598.00,3397.00,3397.00,87000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120502,000000,3300.00,3428.00,3295.00,3295.00,38254,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120505,000000,3182.00,3335.00,3181.00,3316.00,42089,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120506,000000,3345.00,3347.00,3345.00,3347.00,199356,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120507,000000,3480.00,3480.00,3400.00,3480.00,379466,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120508,000000,3540.00,3540.00,3410.00,3497.00,53523,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120509,000000,3540.00,3540.00,3400.00,3450.00,58136,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120512,000000,3303.00,3304.00,3297.00,3297.00,24850,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120513,000000,3179.00,3398.00,3179.00,3299.00,47080,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120514,000000,3341.00,3341.00,3205.00,3220.00,125548,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120515,000000,3355.00,3355.00,3270.00,3320.00,11535,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120516,000000,3396.00,3396.00,3270.00,3300.00,55540,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120519,000000,3350.00,3350.00,3301.00,3348.00,22868,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120520,000000,3300.00,3300.00,3223.00,3230.00,51035,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120521,000000,3222.00,3350.00,3222.00,3270.00,63758,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120522,000000,3350.00,3359.00,3285.00,3285.00,157981,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120523,000000,3339.00,3390.00,3324.00,3340.00,187890,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120526,000000,3224.00,3224.00,3206.00,3206.00,79943,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120527,000000,3280.00,3280.00,3153.00,3181.00,26668,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120528,000000,3190.00,3201.00,3055.00,3066.00,196659,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120606,000000,2909.00,2909.00,2849.00,2849.00,18903,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120609,000000,2736.00,2850.00,2736.00,2740.00,4972,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120610,000000,2780.00,2780.00,2730.00,2730.00,16758,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120611,000000,2860.00,2860.00,2745.00,2745.00,9505,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120612,000000,2710.00,2710.00,2681.00,2682.00,47769,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120613,000000,2700.00,2700.00,2650.00,2650.00,3571,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120616,000000,2780.00,2780.00,2780.00,2780.00,690,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120617,000000,2660.00,2660.00,2650.00,2650.00,16000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120619,000000,2563.00,2567.00,2563.00,2563.00,13780,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120620,000000,2510.00,2519.00,2507.00,2512.00,30000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120623,000000,2598.00,2598.00,2412.00,2412.00,45931,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120624,000000,2326.00,2326.00,2320.00,2320.00,43952,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120625,000000,2231.00,2236.00,2231.00,2231.00,86126,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120626,000000,2145.00,2145.00,2143.00,2143.00,51650,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120627,000000,2059.00,2109.00,2059.00,2109.00,84656,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120630,000000,2144.00,2144.00,2144.00,2144.00,24000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120701,000000,2229.00,2229.00,2229.00,2229.00,24000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120702,000000,2318.00,2318.00,2318.00,2318.00,30000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120703,000000,2410.00,2410.00,2388.00,2390.00,169565,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120704,000000,2313.00,2330.00,2313.00,2320.00,36629,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120707,000000,2230.00,2248.00,2230.00,2248.00,16000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120708,000000,2201.00,2278.00,2201.00,2278.00,25464,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120709,000000,2204.00,2204.00,2177.00,2200.00,78566,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120710,000000,2270.00,2271.00,2270.00,2271.00,24000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120711,000000,2361.00,2361.00,2360.00,2361.00,64808,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120714,000000,2449.00,2455.00,2446.00,2455.00,98709,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120715,000000,2500.00,2551.00,2371.00,2399.00,90779,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120716,000000,2372.00,2372.00,2372.00,2372.00,5169,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120717,000000,2352.00,2352.00,2352.00,2352.00,4371,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120718,000000,2334.00,2334.00,2334.00,2334.00,2131,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120721,000000,2326.00,2352.00,2326.00,2330.00,41192,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120722,000000,2378.00,2380.00,2378.00,2380.00,960,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120723,000000,2260.00,2265.00,2260.00,2260.00,24339,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120725,000000,2309.00,2351.00,2308.00,2351.00,24065,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120728,000000,2415.00,2415.00,2301.00,2301.00,15490,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120729,000000,2300.00,2350.00,2287.00,2287.00,29237,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120730,000000,2225.00,2225.00,2198.00,2198.00,95516,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120731,000000,2285.00,2286.00,2285.00,2286.00,29360,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120801,000000,2295.00,2377.00,2295.00,2321.00,102142,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120804,000000,2370.00,2370.00,2267.00,2267.00,6382,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120805,000000,2254.00,2254.00,2254.00,2254.00,12012,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120806,000000,2235.00,2235.00,2208.00,2208.00,22222,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120807,000000,2176.00,2176.00,2148.00,2148.00,15000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120808,000000,2104.00,2249.00,2104.00,2249.00,1692,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120811,000000,2271.00,2271.00,2270.00,2271.00,51349,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120812,000000,2190.00,2190.00,2190.00,2190.00,10000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120813,000000,2192.00,2210.00,2192.00,2200.00,10647,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120814,000000,2219.00,2219.00,2200.00,2200.00,7300,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120815,000000,2210.00,2210.00,2200.00,2200.00,42500,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120818,000000,2190.00,2201.00,2186.00,2192.00,27576,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120821,000000,2211.00,2211.00,2180.00,2189.00,64240,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120822,000000,2190.00,2270.00,2190.00,2270.00,43951,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120825,000000,2317.00,2317.00,2275.00,2290.00,7800,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120826,000000,2325.00,2325.00,2167.00,2200.00,9500,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120827,000000,2200.00,2200.00,2200.00,2200.00,7354,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120902,000000,2197.00,2219.00,2180.00,2180.00,159083,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120903,000000,2159.00,2270.00,2159.00,2220.00,45770,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120904,000000,2243.00,2328.00,2220.00,2328.00,147672,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120905,000000,2330.00,2330.00,2244.00,2244.00,26600,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120908,000000,2232.00,2275.00,2200.00,2205.00,110250,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120909,000000,2201.00,2240.00,2189.00,2190.00,72103,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120910,000000,2271.00,2272.00,2250.00,2260.00,14453,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120911,000000,2190.00,2195.00,2170.00,2170.00,148595,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120915,000000,2228.00,2272.00,2228.00,2272.00,237731,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120916,000000,2349.00,2349.00,2349.00,2349.00,145780,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120917,000000,2442.00,2442.00,2442.00,2442.00,172340,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120918,000000,2539.00,2539.00,2539.00,2539.00,54058,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120919,000000,2640.00,2640.00,2500.00,2590.00,358903,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120922,000000,2680.00,2680.00,2545.00,2649.00,108955,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120923,000000,2650.00,2681.00,2531.00,2531.00,151332,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120924,000000,2507.00,2507.00,2504.00,2504.00,95190,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120925,000000,2406.00,2544.00,2405.00,2468.00,224328,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120926,000000,2510.00,2512.00,2510.00,2512.00,95616,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120929,000000,2611.00,2611.00,2611.00,2611.00,31498,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20120930,000000,2715.00,2715.00,2641.00,2660.00,164350,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20121001,000000,2621.00,2664.00,2602.00,2602.00,33740,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20121002,000000,2697.00,2697.00,2511.00,2511.00,204840,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20121003,000000,2530.00,2598.00,2520.00,2551.00,93999,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20121006,000000,2599.00,2599.00,2448.00,2460.00,58660,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20121007,000000,2579.00,2579.00,2456.00,2456.00,40600,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20121008,000000,2465.00,2560.00,2465.00,2549.00,58236,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20121009,000000,2484.00,2620.00,2484.00,2620.00,185229,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20121010,000000,2699.00,2721.00,2695.00,2721.00,384692,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20121013,000000,2825.00,2825.00,2825.00,2825.00,88029,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20121014,000000,2938.00,2938.00,2938.00,2938.00,188738,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20121015,000000,3055.00,3055.00,3055.00,3055.00,62192,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20121023,000000,3177.00,3177.00,2933.00,2933.00,261532,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20121024,000000,2983.00,2983.00,2983.00,2983.00,50000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20121027,000000,2864.00,2864.00,2864.00,2864.00,11045,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20121028,000000,2811.00,2811.00,2811.00,2811.00,39200,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20121029,000000,2699.00,2699.00,2699.00,2699.00,50000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20121030,000000,2592.00,2800.00,2592.00,2790.00,423289,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20121031,000000,2800.00,2811.00,2800.00,2811.00,288219,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20121104,000000,2910.00,2910.00,2740.00,2800.00,143580,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20121105,000000,2760.00,2800.00,2709.00,2709.00,30000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20121106,000000,2605.00,2650.00,2605.00,2605.00,691607,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20121107,000000,2660.00,2699.00,2501.00,2569.00,1456011,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20121110,000000,2619.00,2638.00,2600.00,2638.00,760786,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20121111,000000,2737.00,2737.00,2737.00,2737.00,108120,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20121112,000000,2846.00,2846.00,2804.00,2846.00,607110,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20121113,000000,2957.00,2957.00,2957.00,2957.00,111795,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20121114,000000,3075.00,3075.00,3075.00,3075.00,44042,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20121117,000000,3198.00,3198.00,3198.00,3198.00,76845,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20121118,000000,3325.00,3325.00,3325.00,3325.00,155734,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20121119,000000,3458.00,3458.00,3458.00,3458.00,73722,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20121120,000000,3450.00,3450.00,3320.00,3320.00,250100,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20121121,000000,3249.00,3249.00,3249.00,3249.00,19200,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20121201,000000,3145.00,3407.00,3145.00,3407.00,1004561,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20121202,000000,3396.00,3396.00,3396.00,3396.00,24000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20121203,000000,3530.00,3531.00,3396.00,3500.00,998575,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20121204,000000,3384.00,3500.00,3384.00,3384.00,643798,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20121205,000000,3538.00,3538.00,3330.00,3355.00,400447,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20121208,000000,3410.00,3500.00,3325.00,3325.00,67238,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20121209,000000,3243.00,3288.00,3225.00,3225.00,87875,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20121210,000000,3200.00,3338.00,3103.00,3145.00,926106,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20121211,000000,3145.00,3238.00,3007.00,3094.00,301400,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20121212,000000,3060.00,3159.00,3060.00,3159.00,262060,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20121215,000000,3110.00,3276.00,3110.00,3200.00,289442,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20121216,000000,3270.00,3270.00,3123.00,3123.00,202066,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20121217,000000,3119.00,3190.00,3009.00,3092.00,538451,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20121218,000000,3097.00,3140.00,3020.00,3106.00,356927,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20121219,000000,3090.00,3099.00,3001.00,3059.00,168229,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20121222,000000,3111.00,3133.00,3005.00,3005.00,231074,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20121223,000000,3010.00,3050.00,2932.00,2932.00,400153,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20121224,000000,2971.00,3000.00,2900.00,2900.00,183935,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20121225,000000,2900.00,2900.00,2812.00,2812.00,95782,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20121226,000000,2880.00,2940.00,2753.00,2800.00,169161,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20121229,000000,2900.00,2918.00,2802.00,2918.00,118228,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20121230,000000,3019.00,3032.00,2930.00,2930.00,113130,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20121231,000000,2915.00,2915.00,2901.00,2901.00,17147,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130101,000000,2840.00,2890.00,2822.00,2826.00,160050,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130102,000000,2831.00,2831.00,2712.00,2720.00,119547,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130106,000000,2660.00,2700.00,2640.00,2700.00,77562,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130107,000000,2753.00,2753.00,2700.00,2753.00,59296,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130108,000000,2850.00,2854.00,2838.00,2854.00,93223,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130109,000000,2950.00,2958.00,2750.00,2750.00,107314,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130113,000000,2745.00,2893.00,2740.00,2800.00,137211,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130114,000000,2741.00,2800.00,2701.00,2800.00,212262,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130115,000000,2780.00,2829.00,2780.00,2828.00,65680,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130116,000000,2827.00,2875.00,2722.00,2730.00,170450,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130119,000000,2813.00,2816.00,2705.00,2750.00,100150,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130120,000000,2730.00,2799.00,2730.00,2789.00,72776,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130121,000000,2837.00,2837.00,2695.00,2695.00,47982,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130122,000000,2764.00,2764.00,2616.00,2616.00,25901,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130123,000000,2515.00,2723.00,2515.00,2710.00,73278,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130126,000000,2700.00,2700.00,2623.00,2623.00,15286,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130127,000000,2611.00,2611.00,2567.00,2567.00,70784,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130128,000000,2486.00,2500.00,2485.00,2485.00,77602,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130130,000000,2400.00,2498.00,2387.00,2498.00,96071,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130202,000000,2499.00,2500.00,2443.00,2443.00,37934,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130203,000000,2450.00,2585.00,2400.00,2585.00,178815,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130204,000000,2613.00,2613.00,2606.00,2606.00,44500,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130205,000000,2626.00,2626.00,2507.00,2507.00,68001,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130206,000000,2509.00,2595.00,2471.00,2500.00,94918,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130209,000000,2550.00,2606.00,2482.00,2570.00,185502,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130211,000000,2601.00,2689.00,2550.00,2550.00,70985,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130212,000000,2600.00,2610.00,2493.00,2493.00,109803,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130213,000000,2641.00,2641.00,2629.00,2641.00,108943,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130216,000000,2744.00,2744.00,2744.00,2744.00,42994,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130217,000000,2853.00,2853.00,2853.00,2853.00,62986,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130219,000000,3048.00,3048.00,2927.00,2927.00,191184,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130220,000000,2976.00,3112.00,2976.00,3112.00,608812,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130223,000000,3100.00,3170.00,2954.00,2954.00,246689,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130224,000000,2922.00,2922.00,2922.00,2922.00,70546,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130225,000000,2806.00,2806.00,2806.00,2806.00,24202,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130226,000000,2702.00,2898.00,2694.00,2820.00,190380,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130227,000000,2800.00,2800.00,2640.00,2750.00,228189,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130302,000000,2750.00,2765.00,2700.00,2700.00,230238,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130303,000000,2645.00,2654.00,2644.00,2654.00,100903,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130304,000000,2753.00,2753.00,2701.00,2753.00,401502,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130305,000000,2789.00,2825.00,2743.00,2760.00,104561,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130306,000000,2790.00,2790.00,2676.00,2700.00,211501,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130309,000000,2756.00,2756.00,2572.00,2572.00,101930,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130310,000000,2688.00,2691.00,2650.00,2675.00,126194,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130311,000000,2670.00,2670.00,2580.00,2580.00,52750,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130312,000000,2580.00,2590.00,2499.00,2589.00,779495,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130313,000000,2608.00,2611.00,2608.00,2611.00,76070,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130316,000000,2633.00,2633.00,2506.00,2620.00,124419,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130317,000000,2506.00,2600.00,2499.00,2501.00,74314,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130318,000000,2461.00,2599.00,2461.00,2599.00,71082,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130325,000000,2600.00,2631.00,2600.00,2631.00,24000,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130326,000000,2723.00,2723.00,2651.00,2700.00,173112,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130327,000000,2700.00,2700.00,2630.00,2640.00,97824,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130330,000000,2616.00,2750.00,2616.00,2660.00,114421,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130331,000000,2699.00,2747.00,2644.00,2747.00,300717,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130403,000000,2819.00,2828.00,2790.00,2828.00,221626,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130406,000000,2869.00,2930.00,2840.00,2930.00,362438,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130407,000000,2873.00,2873.00,2794.00,2794.00,150321,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130408,000000,2750.00,2770.00,2700.00,2730.00,129717,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130409,000000,2740.00,2793.00,2710.00,2763.00,56369,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130410,000000,2710.00,2719.00,2625.00,2632.00,54750,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130413,000000,2619.00,2619.00,2561.00,2590.00,180198,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130415,000000,2600.00,2690.00,2600.00,2690.00,100528,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130416,000000,2784.00,2784.00,2784.00,2784.00,101505,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130417,000000,2895.00,2895.00,2800.00,2832.00,364327,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130420,000000,2887.00,2887.00,2751.00,2751.00,73371,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130421,000000,2691.00,2871.00,2690.00,2871.00,454289,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130422,000000,2934.00,2934.00,2934.00,2934.00,32693,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130423,000000,3051.00,3051.00,3051.00,3051.00,147892,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130424,000000,3173.00,3173.00,3034.00,3173.00,1075898,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130427,000000,3291.00,3291.00,3291.00,3291.00,396159,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130428,000000,3422.00,3422.00,3422.00,3422.00,623776,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130429,000000,3558.00,3558.00,3423.00,3558.00,1499820,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130430,000000,3620.00,3692.00,3408.00,3510.00,1971099,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130501,000000,3750.00,3760.00,3700.00,3760.00,482803,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130504,000000,3905.00,3905.00,3780.00,3905.00,1307243,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130505,000000,3817.00,3817.00,3735.00,3735.00,89492,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130506,000000,3641.00,3884.00,3594.00,3594.00,442499,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130507,000000,3551.00,3559.00,3484.00,3490.00,815747,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130508,000000,3580.00,3638.00,3580.00,3638.00,308475,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130511,000000,3757.00,3757.00,3660.00,3757.00,154350,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130512,000000,3892.00,3903.00,3651.00,3802.00,1141075,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130513,000000,3995.00,3995.00,3800.00,3800.00,416863,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130514,000000,3885.00,3885.00,3746.00,3850.00,177570,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130515,000000,3820.00,3840.00,3602.00,3602.00,107438,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130518,000000,3790.00,3790.00,3527.00,3527.00,47891,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130519,000000,3460.00,3735.00,3460.00,3735.00,117217,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130520,000000,3826.00,3826.00,3791.00,3826.00,384998,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130521,000000,3899.00,3970.00,3802.00,3860.00,257984,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130522,000000,3747.00,3960.00,3747.00,3852.00,462775,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130525,000000,3900.00,4034.00,3900.00,4034.00,492291,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130526,000000,4170.00,4170.00,3900.00,3902.00,450366,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130527,000000,3950.00,3999.00,3899.00,3900.00,465639,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130528,000000,3860.00,3994.00,3750.00,3910.00,522261,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130529,000000,3903.00,3903.00,3692.00,3692.00,761784,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130610,000000,3380.00,3559.00,3380.00,3470.00,210265,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130611,000000,3401.00,3401.00,3358.00,3360.00,331671,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130612,000000,3330.00,3503.00,3330.00,3503.00,292505,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130615,000000,3636.00,3638.00,3636.00,3638.00,69980,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130616,000000,3781.00,3781.00,3500.00,3735.00,441283,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130617,000000,3735.00,3735.00,3586.00,3644.00,239875,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130618,000000,3620.00,3748.00,3620.00,3748.00,1296822,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130619,000000,3883.00,3883.00,3775.00,3883.00,424835,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130622,000000,3950.00,3989.00,3708.00,3708.00,221781,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130623,000000,3734.00,3850.00,3724.00,3750.00,162192,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130625,000000,3833.00,3888.00,3621.00,3888.00,455952,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130626,000000,3920.00,3973.00,3902.00,3973.00,382821,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130629,000000,3970.00,3990.00,3851.00,3877.00,424365,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130630,000000,3940.00,4095.00,3826.00,4095.00,433350,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130701,000000,4135.00,4135.00,4135.00,4135.00,72800,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130702,000000,4270.00,4270.00,4137.00,4220.00,502687,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130703,000000,4299.00,4384.00,4130.00,4384.00,237249,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130706,000000,4500.00,4517.00,4384.00,4517.00,67451,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130707,000000,4600.00,4600.00,4328.00,4328.00,203203,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130708,000000,4215.00,4215.00,4215.00,4215.00,35775,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130709,000000,4051.00,4196.00,4047.00,4047.00,249473,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130710,000000,4080.00,4224.00,4080.00,4150.00,283854,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130713,000000,4280.00,4280.00,4021.00,4021.00,34164,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130714,000000,4100.00,4139.00,3870.00,3871.00,179867,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130715,000000,4000.00,4059.00,3850.00,3901.00,103097,0000,CapitalIncreaseIncludingContribution
TakinKo_Share,d,20130716,000000,4050.00,4050.00,3840.00,3840.00,91730,0000,CapitalIncreaseIncludingContribution
