<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
ToseaSakhteman_Share,d,20050118,000000,2671.11,2672.44,2666.67,2666.67,5390400,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050119,000000,2766.67,2766.67,2766.67,2766.67,800000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050122,000000,2871.67,2871.67,2871.67,2871.67,2000000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050123,000000,2981.67,2981.67,2981.67,2981.67,1000000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050124,000000,3097.70,3097.70,2977.90,3096.00,6968093,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050125,000000,2992.00,3098.86,2981.32,3028.33,1317353,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050126,000000,2969.71,3089.35,2876.99,3031.67,2182370,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050130,000000,2999.60,3075.20,2905.21,3036.33,591507,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050131,000000,2883.73,3065.62,2883.73,3040.00,1101663,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050201,000000,3026.35,3051.54,2987.94,3043.00,559953,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050202,000000,2903.81,3055.29,2903.81,3046.33,740956,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050205,000000,3046.33,3051.45,3021.16,3046.33,375454,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050206,000000,2989.58,3051.03,2989.58,3046.33,876111,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050207,000000,3038.04,3050.84,2944.17,3047.00,1062945,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050208,000000,3031.36,3050.99,3029.23,3048.00,372975,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050209,000000,3050.89,3050.89,3048.33,3048.33,185702,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050212,000000,3053.71,3054.56,3046.88,3052.00,663185,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050213,000000,3036.00,3187.46,3033.45,3110.67,527775,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050214,000000,3045.54,3180.83,3045.54,3114.67,117932,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050215,000000,3114.67,3138.84,2969.20,3114.67,230953,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050216,000000,3133.72,3142.20,3103.61,3116.33,107810,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050221,000000,3042.06,3115.00,2961.05,3115.00,8542,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050222,000000,2959.96,3112.67,2959.96,3112.67,13940,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050223,000000,2962.99,3091.33,2962.99,3091.33,138358,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050226,000000,2938.87,3087.67,2938.87,3087.67,31764,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050227,000000,3078.53,3085.33,2977.75,3085.33,22824,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050228,000000,3036.46,3083.67,2968.42,3083.67,14427,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050301,000000,2931.63,3078.00,2931.63,3078.00,43114,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050302,000000,3017.54,3106.92,2937.53,3075.00,52546,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050305,000000,3052.96,3074.67,2936.77,3074.67,1499,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050306,000000,2938.71,3067.33,2922.95,3067.33,47340,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050307,000000,2923.06,3065.33,2914.54,3065.33,13899,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050309,000000,2912.67,3064.33,2912.67,3064.33,6430,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050312,000000,2911.57,3063.67,2911.57,3063.67,3055,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050313,000000,2910.72,3063.67,2910.72,3063.67,184,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050314,000000,2910.72,3063.67,2910.72,3063.67,445,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050315,000000,2911.60,3060.33,2911.60,3060.33,20238,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050316,000000,2910.26,3049.33,2910.26,3049.33,89167,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050326,000000,3028.95,3049.00,3028.95,3049.00,1405,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050327,000000,3029.04,3048.67,3029.04,3048.67,990,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050328,000000,2897.05,3047.67,2897.05,3047.67,5938,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050329,000000,2984.55,3046.00,2935.90,3046.00,13533,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050330,000000,3004.79,3045.33,2961.69,3045.33,8530,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050403,000000,2958.42,3041.67,2924.70,3041.67,34373,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050404,000000,2946.09,3038.33,2922.61,3038.33,26261,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050405,000000,2935.81,3035.33,2930.25,3035.33,37468,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050406,000000,2958.42,3032.33,2905.43,3032.33,25595,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050410,000000,2937.72,3028.33,2906.94,3028.33,37034,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050411,000000,2940.92,3078.16,2907.58,3026.00,121245,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050412,000000,3072.12,3171.13,3045.67,3045.67,157535,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050413,000000,3195.44,3195.44,3053.00,3053.00,64052,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050416,000000,3053.99,3053.99,2984.89,3051.00,85399,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050417,000000,2990.74,3048.33,2986.47,3048.33,45488,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050418,000000,3028.65,3047.00,2944.17,3047.00,14542,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050419,000000,2977.91,3045.33,2903.22,3045.33,10033,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050420,000000,2938.10,3036.33,2895.81,3036.33,61882,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050423,000000,2905.14,3035.00,2905.14,3035.00,11774,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050424,000000,2927.89,3028.33,2906.52,3028.33,53265,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050425,000000,2908.33,3021.67,2879.24,3021.67,51001,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050427,000000,2896.58,3017.67,2881.18,3017.67,33108,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050430,000000,2918.74,3013.33,2892.20,3013.33,36598,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050501,000000,2886.77,3005.00,2864.92,3005.00,59136,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050502,000000,2877.22,3002.33,2856.22,3002.33,16962,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050503,000000,2876.54,2997.00,2876.54,2997.00,49805,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050504,000000,2896.81,2997.14,2896.81,2995.00,288503,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050507,000000,2897.18,2993.67,2873.17,2993.67,11040,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050508,000000,2875.12,2989.67,2874.27,2989.67,33687,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050509,000000,2867.07,2984.67,2867.07,2984.67,42434,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050510,000000,2897.39,2983.67,2897.39,2983.67,11126,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050511,000000,2940.41,3004.80,2940.41,2983.33,61036,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050514,000000,2856.58,2980.67,2856.15,2980.67,35710,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050515,000000,2919.36,2980.33,2863.97,2980.33,2470,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050516,000000,2897.85,2971.33,2836.39,2971.33,80249,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050517,000000,2892.37,3052.79,2860.11,2963.33,236276,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050518,000000,2948.59,2969.68,2819.04,2956.33,101129,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050521,000000,2910.19,2953.67,2867.14,2953.67,38668,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050522,000000,2927.50,2953.33,2900.81,2953.33,4590,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050523,000000,2840.95,2950.33,2840.95,2950.33,58373,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050524,000000,2840.58,2944.00,2804.81,2944.00,68374,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050525,000000,2886.78,2943.67,2886.78,2943.67,5010,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050528,000000,2798.27,2939.67,2798.27,2939.67,29980,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050529,000000,2808.35,2928.33,2796.27,2928.33,80389,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050530,000000,2807.41,2921.00,2784.08,2921.00,50544,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050531,000000,2777.65,2911.67,2777.65,2911.67,64310,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050601,000000,2772.29,2891.00,2772.29,2891.00,146494,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050606,000000,2750.17,2879.00,2750.17,2879.00,85010,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050607,000000,2735.90,2877.33,2735.90,2877.33,10187,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050608,000000,2736.99,2866.00,2736.99,2866.00,81623,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050612,000000,2724.63,2868.06,2724.63,2860.67,41425,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050613,000000,2719.70,2853.67,2719.70,2853.67,50795,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050614,000000,2720.29,2851.67,2711.58,2851.67,13629,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050615,000000,2713.49,2837.67,2713.49,2837.67,100817,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050618,000000,2696.55,2836.00,2696.55,2836.00,9966,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050619,000000,2716.40,2826.33,2697.21,2826.33,69837,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050620,000000,2687.59,2819.00,2687.59,2819.00,250052381,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050621,000000,2689.07,2814.00,2679.90,2814.00,36555,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050622,000000,2676.21,2804.33,2676.21,2804.33,71624,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050625,000000,2664.80,2803.00,2664.80,2803.00,10010,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050626,000000,2664.23,2799.00,2664.23,2799.00,28557,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050627,000000,2660.51,2795.33,2660.51,2795.33,26526,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050628,000000,2658.49,2786.00,2658.49,2786.00,68370,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050629,000000,2648.99,2779.67,2648.99,2779.67,46205,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050702,000000,2643.10,2773.00,2643.10,2773.00,49587,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050703,000000,2636.48,2767.33,2636.48,2767.33,41478,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050704,000000,2629.71,2765.00,2629.71,2765.00,15969,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050705,000000,2628.19,2761.33,2628.19,2761.33,27830,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050706,000000,2624.06,2759.00,2624.06,2759.00,17638,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050711,000000,2621.83,2757.67,2621.83,2757.67,10010,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050712,000000,2620.17,2757.33,2620.17,2757.33,2410,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050716,000000,2620.54,2754.67,2620.54,2754.67,20010,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050717,000000,2619.66,2746.00,2619.66,2746.00,64329,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050718,000000,2610.45,2743.00,2610.01,2743.00,21511,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050719,000000,2606.86,2740.33,2606.86,2740.33,250020010,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050720,000000,2603.85,2738.67,2603.85,2738.67,11503,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050723,000000,2607.78,2737.33,2607.78,2737.33,8853,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050724,000000,2601.14,2736.00,2601.14,2736.00,8404,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050727,000000,2599.89,2734.33,2599.89,2734.33,10484,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050730,000000,2597.99,2733.33,2597.99,2733.33,7030,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050801,000000,2596.87,2732.67,2596.87,2732.67,2854,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050809,000000,2596.43,2732.67,2596.43,2732.67,180,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050810,000000,2596.43,2732.67,2596.43,2732.67,180,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050813,000000,2596.43,2732.67,2596.43,2732.67,178,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050814,000000,2597.25,2730.00,2597.25,2730.00,19168,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050820,000000,2593.72,2730.00,2593.72,2730.00,20,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050905,000000,2600.00,2600.00,2600.00,2600.00,209106943,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050907,000000,2470.22,2599.33,2470.22,2599.33,4513,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050910,000000,2537.58,2599.00,2537.58,2599.00,610,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050911,000000,2469.65,2598.33,2469.65,2598.33,5507,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050912,000000,2468.86,2598.00,2468.86,2598.00,810,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050913,000000,2470.28,2592.33,2470.28,2592.33,45987,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050914,000000,2465.19,2586.00,2465.19,2586.00,52180,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20050919,000000,2457.88,2583.67,2457.88,2583.67,209018240,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20051009,000000,2454.73,2583.67,2454.73,2583.67,392,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20051012,000000,2455.06,2582.67,2455.06,2582.67,7290,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20051029,000000,2432.83,2688.54,2432.83,2648.00,700132,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20051030,000000,2664.04,2670.72,2648.00,2648.00,4281,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20051102,000000,2515.80,2647.67,2515.80,2647.67,1760,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20051112,000000,2515.80,2647.67,2515.80,2647.67,20,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20051115,000000,2515.90,2647.33,2515.90,2647.33,1010,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20051204,000000,2549.00,2549.00,2549.00,2549.00,1028,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20051205,000000,2455.00,2455.00,2455.00,2455.00,30050,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20051218,000000,2335.09,2447.33,2335.09,2447.33,66194,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20060101,000000,2325.01,2447.33,2325.01,2447.33,20,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20060102,000000,2327.87,2439.33,2327.87,2439.33,70020,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20060103,000000,2327.41,2439.33,2327.41,2439.33,20,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20061212,000000,2571.10,2571.10,1878.88,2046.00,894146,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20061213,000000,2005.61,2045.67,2005.61,2045.67,7657,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20061216,000000,2005.28,2045.33,2005.28,2045.33,7377,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20061217,000000,2004.94,2045.00,2004.94,2045.00,7755,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20061218,000000,2005.40,2043.00,2005.40,2043.00,499960500,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20061227,000000,2002.43,2043.00,2002.43,2043.00,2618,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20061230,000000,2002.43,2043.00,2002.43,2043.00,3510,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070101,000000,2002.43,2043.00,2002.43,2043.00,4678,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070103,000000,2002.43,2043.00,2002.43,2043.00,3021,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070107,000000,2008.82,2029.67,2008.82,2029.67,395020,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070213,000000,2183.22,2183.22,1882.42,2130.33,816606,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070214,000000,2088.12,2130.33,2088.12,2130.33,1660,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070218,000000,2092.17,2121.33,2092.17,2121.33,251175,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070219,000000,2083.26,2138.30,2083.26,2112.00,260525,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070220,000000,2101.71,2143.39,2098.80,2134.67,4393745,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070221,000000,2170.29,2170.29,2150.00,2150.00,419210,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070225,000000,2181.85,2213.61,2141.90,2169.33,696942,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070226,000000,2169.48,2169.96,2126.17,2169.00,18179,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070227,000000,2127.14,2165.67,2127.14,2165.67,91405,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070228,000000,2123.97,2163.00,2123.97,2163.00,227457,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070303,000000,2163.48,2163.48,2120.12,2163.00,4248,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070304,000000,2120.12,2163.00,2120.12,2163.00,2510,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070305,000000,2120.12,2163.00,2120.12,2163.00,1546,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070307,000000,2120.12,2163.00,2120.12,2163.00,2270,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070311,000000,2120.12,2163.00,2120.12,2163.00,574,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070314,000000,2120.12,2163.00,2120.12,2163.00,2270,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070319,000000,2120.26,2162.67,2120.26,2162.67,11990,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070325,000000,2119.93,2162.33,2119.93,2162.33,5694,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070328,000000,2120.03,2161.00,2120.03,2161.00,32881,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070331,000000,2118.10,2161.00,2118.10,2161.00,233,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070403,000000,2118.24,2160.67,2118.24,2160.67,6521,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070408,000000,2120.99,2153.33,2120.99,2153.33,206332,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070409,000000,2110.36,2153.33,2110.36,2153.33,3553,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070410,000000,2110.51,2153.00,2110.51,2153.00,6345,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070414,000000,2172.80,2172.80,2112.92,2153.00,4966,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070415,000000,2110.17,2152.67,2110.17,2152.67,10010,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070417,000000,2109.84,2152.33,2109.84,2152.33,8268,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070421,000000,2108.77,2194.70,2108.77,2153.67,45995,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070422,000000,2195.57,2195.57,2156.00,2156.00,67308,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070423,000000,2155.55,2198.49,2155.55,2157.00,30610,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070424,000000,2199.79,2199.79,2157.33,2157.33,6370,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070425,000000,2198.45,2198.45,2161.33,2161.33,109530,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070428,000000,2147.50,2161.00,2142.68,2161.00,17291,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070429,000000,2142.20,2161.00,2118.10,2161.00,4530,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070430,000000,2118.24,2160.67,2118.24,2160.67,13010,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070501,000000,2117.91,2160.33,2117.91,2160.33,9665,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070502,000000,2169.49,2170.94,2160.33,2160.33,19615,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070505,000000,2193.45,2203.09,2160.67,2160.67,12402,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070506,000000,2201.49,2202.46,2161.00,2161.00,11010,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070508,000000,2118.87,2160.33,2118.39,2160.33,14451,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070509,000000,2117.57,2160.48,2117.57,2160.00,15654,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070513,000000,2121.57,2193.42,2119.16,2159.67,16989,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070514,000000,2192.45,2192.94,2159.67,2159.67,3682,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070515,000000,2142.79,2159.67,2142.79,2159.67,3452,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070516,000000,2149.06,2159.67,2118.68,2159.67,4507,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070519,000000,2155.33,2162.56,2145.68,2159.67,13228,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070520,000000,2154.84,2159.67,2154.84,2159.67,22575,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070521,000000,2183.78,2183.78,2155.81,2159.67,4606,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070522,000000,2118.97,2159.00,2118.97,2159.00,22199,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070523,000000,2131.18,2158.67,2123.94,2158.67,15880,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070526,000000,2118.93,2158.00,2118.45,2158.00,17270,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070527,000000,2115.07,2158.00,2115.07,2158.00,1693,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070528,000000,2115.07,2158.00,2115.07,2158.00,2360,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070529,000000,2115.22,2157.67,2115.22,2157.67,4902,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070530,000000,2150.43,2157.67,2150.43,2157.67,1125,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070602,000000,2150.43,2157.67,2114.74,2157.67,2484,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070603,000000,2114.74,2157.67,2114.74,2157.67,4088,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070609,000000,2115.17,2156.67,2115.17,2156.67,24295,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070610,000000,2114.02,2156.00,2114.02,2156.00,13634,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070611,000000,2125.89,2155.33,2113.35,2155.33,17010,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070612,000000,2137.48,2155.33,2137.48,2155.33,2504,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070620,000000,2121.55,2155.33,2121.55,2155.33,146561010,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070716,000000,2076.30,2371.36,2076.30,2242.33,181458,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070717,000000,2277.39,2277.39,2198.16,2241.33,47368,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070718,000000,2196.87,2241.00,2196.87,2241.00,8599,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070721,000000,2196.40,2241.00,2196.40,2241.00,4291,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070724,000000,2196.81,2240.00,2196.81,2240.00,24310,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070725,000000,2240.00,2240.00,2240.00,2240.00,146560010,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070730,000000,2195.39,2240.00,2195.39,2240.00,1010,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070731,000000,2195.39,2240.00,2195.39,2240.00,1018,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070804,000000,2195.53,2239.67,2195.53,2239.67,10655,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070805,000000,2195.19,2239.33,2195.19,2239.33,5010,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070806,000000,2194.86,2239.00,2194.86,2239.00,11410,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070813,000000,2207.67,2220.56,2207.67,2207.67,568183,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070814,000000,2215.97,2219.32,2208.33,2208.33,38854,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070815,000000,2164.97,2207.00,2164.97,2207.00,19223,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070818,000000,2164.97,2207.00,2164.97,2207.00,229,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070819,000000,2163.63,2205.67,2163.63,2205.67,20010,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070902,000000,2167.14,2193.00,2167.14,2193.00,22705224,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070905,000000,2152.29,2193.00,2152.29,2193.00,811,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070908,000000,2193.00,2193.00,2150.85,2193.00,725,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070909,000000,2151.43,2191.67,2150.47,2191.67,22010,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070910,000000,2191.67,2191.67,2191.67,2191.67,500,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070912,000000,2149.07,2189.33,2149.07,2189.33,40010,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070916,000000,2146.01,2188.67,2146.01,2188.67,8924,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070919,000000,2145.91,2186.67,2145.91,2186.67,34865,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20070929,000000,2166.67,2166.67,2166.67,2166.67,5000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20071001,000000,2124.06,2165.00,2124.06,2165.00,30010,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20071002,000000,2122.86,2163.33,2122.86,2163.33,27633,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20071006,000000,2124.79,2163.33,2124.79,2163.33,479,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20071010,000000,2120.60,2163.00,2120.60,2163.00,5168,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20071017,000000,2120.99,2161.00,2120.99,2161.00,31215,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20071020,000000,2118.39,2160.33,2118.39,2160.33,9004,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20071117,000000,2117.43,2160.33,2117.43,2160.33,123,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20071211,000000,2117.43,2160.33,2117.43,2160.33,20,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20071212,000000,2117.43,2160.33,2117.43,2160.33,75,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20071217,000000,2117.43,2160.33,2117.43,2160.33,2578,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20071225,000000,2117.57,2160.00,2117.57,2160.00,5713,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20071226,000000,2119.43,2154.67,2119.43,2154.67,88144,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20071231,000000,2123.92,2188.61,2111.85,2154.33,9361,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080101,000000,2188.61,2188.61,2154.33,2154.33,1010,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080102,000000,2113.30,2154.33,2113.30,2154.33,760,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080105,000000,2154.48,2154.48,2114.42,2154.00,4032,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080114,000000,1977.58,2052.26,1977.58,2045.33,11010,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080126,000000,2005.89,2043.00,2005.89,2043.00,43922,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080130,000000,2043.49,2043.49,2043.00,2043.00,2010,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080203,000000,2043.00,2043.00,2043.00,2043.00,409,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080204,000000,2070.71,2070.71,2043.00,2043.00,245,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080206,000000,2042.51,2043.00,2042.51,2043.00,2147,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080209,000000,2061.00,2061.00,2061.00,2061.00,474,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080212,000000,2065.27,2065.27,2043.00,2043.00,5100,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080213,000000,2004.39,2042.00,2004.39,2042.00,18200,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080216,000000,2001.91,2042.00,2001.91,2042.00,1454,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080217,000000,2001.73,2041.33,2001.73,2041.33,11065,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080223,000000,2000.74,2041.33,2000.74,2041.33,2385,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080224,000000,2000.90,2041.00,2000.90,2041.00,4033,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080310,000000,2001.04,2039.67,2001.04,2039.67,22882,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080311,000000,2005.50,2039.67,2005.50,2039.67,714,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080312,000000,1999.38,2039.00,1999.38,2039.00,12584,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080329,000000,2038.67,2038.67,2038.67,2038.67,241,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080408,000000,1998.55,2038.67,1998.55,2038.67,5974,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080409,000000,1998.05,2038.67,1998.05,2038.67,937,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080413,000000,1998.05,2038.67,1998.05,2038.67,1471,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080416,000000,2038.67,2038.67,2038.67,2038.67,2000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080422,000000,2031.88,2055.10,2031.88,2049.67,76255,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080423,000000,2049.67,2049.67,2049.67,2049.67,12320,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080427,000000,2050.16,2051.15,2049.67,2049.67,15726,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080428,000000,2050.65,2052.63,2049.67,2049.67,2352,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080429,000000,2049.67,2049.67,2049.67,2049.67,1137,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080503,000000,2077.00,2077.00,2077.00,2077.00,1500000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080514,000000,2015.76,2075.67,2015.76,2075.67,14240,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080520,000000,2076.30,2076.30,2014.41,2074.33,21357,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080524,000000,2074.33,2074.33,2074.33,2074.33,825,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080526,000000,2078.26,2078.26,2074.33,2074.33,235,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080527,000000,2075.81,2075.81,2074.33,2074.33,5765,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080528,000000,2074.82,2087.10,2074.33,2074.33,6309,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080531,000000,2087.10,2087.10,2074.33,2074.33,435,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080601,000000,2087.10,2087.10,2074.33,2074.33,1410,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080608,000000,2090.05,2090.05,2074.33,2074.33,5010,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080609,000000,2073.54,2089.26,2073.54,2076.00,111644,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080610,000000,2076.00,2076.00,2076.00,2076.00,300,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080611,000000,2076.00,2076.00,2076.00,2076.00,2340,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080614,000000,2076.00,2076.00,2076.00,2076.00,3280,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080616,000000,2076.00,2076.00,2076.00,2076.00,20000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080618,000000,2076.00,2076.00,2076.00,2076.00,100000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080622,000000,2076.00,2076.00,2076.00,2076.00,5000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080623,000000,2072.07,2076.00,2072.07,2076.00,724,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080625,000000,2072.07,2076.00,2072.07,2076.00,2310,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080628,000000,2076.00,2076.00,2076.00,2076.00,687,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080629,000000,2076.00,2076.00,2076.00,2076.00,69845,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080630,000000,2076.98,2076.98,2076.00,2076.00,5700,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080706,000000,2076.00,2076.00,2076.00,2076.00,1000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080708,000000,2076.00,2076.00,2076.00,2076.00,825,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080712,000000,2076.49,2076.49,2076.00,2076.00,8500,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080715,000000,2076.00,2076.00,2076.00,2076.00,176,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080720,000000,2076.00,2076.00,2076.00,2076.00,10000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080728,000000,2076.00,2076.00,2076.00,2076.00,200,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080802,000000,2076.00,2076.00,2076.00,2076.00,860,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080812,000000,2016.28,2071.33,2016.28,2071.33,55354,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080813,000000,2009.55,2071.00,2009.55,2071.00,3619,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080831,000000,2009.06,2071.00,2009.06,2071.00,1542,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080923,000000,2009.22,2070.67,2009.22,2070.67,2299,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20080929,000000,2009.49,2069.00,2009.49,2069.00,20010,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20090120,000000,1730.77,1869.23,1730.77,1800.00,40000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20090215,000000,1746.00,1800.00,1746.00,1800.00,400,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20090310,000000,1761.00,1761.00,1761.00,1761.00,1381,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20090505,000000,1761.00,1761.00,1761.00,1761.00,120000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20090608,000000,1744.91,1770.00,1744.91,1770.00,2633053,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20090727,000000,1730.50,1730.50,1730.50,1730.50,800,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20090728,000000,1730.50,1730.50,1730.50,1730.50,142,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20090808,000000,1730.50,1730.50,1730.50,1730.50,4598,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20090810,000000,1730.50,1730.50,1730.50,1730.50,10000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20090811,000000,1730.50,1730.50,1728.39,1730.50,14325,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20090812,000000,1730.50,1730.50,1730.50,1730.50,2371,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20090816,000000,1728.50,1728.50,1728.50,1728.50,10000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20090823,000000,1727.50,1727.50,1727.50,1727.50,400,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20090826,000000,1727.50,1727.50,1727.50,1727.50,405,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20090914,000000,1727.50,1727.50,1727.50,1727.50,2027,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20090916,000000,1727.50,1727.50,1727.50,1727.50,6888,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20090921,000000,1727.00,1727.00,1727.00,1727.00,640,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20090926,000000,1727.00,1727.00,1727.00,1727.00,21447,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20090929,000000,1725.50,1725.50,1725.50,1725.50,5458,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20091005,000000,1725.00,1725.00,1725.00,1725.00,5015,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20091006,000000,1724.50,1724.50,1724.50,1724.50,2000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20091007,000000,1724.50,1725.20,1724.50,1724.50,86642,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20091010,000000,1718.00,1718.00,1718.00,1718.00,869,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20091013,000000,1784.68,1793.00,1784.68,1793.00,20000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20091017,000000,1757.30,1758.00,1757.30,1758.00,2497,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20091019,000000,1792.42,1794.50,1792.42,1794.50,20952,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20091021,000000,1784.22,1796.00,1784.22,1796.00,5804,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20091024,000000,1725.09,1726.50,1725.09,1726.50,2602500,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20091025,000000,1726.70,1726.70,1726.00,1726.00,14310,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20091031,000000,1700.00,1700.00,1700.00,1700.00,400,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20091101,000000,1725.00,1725.00,1725.00,1725.00,1150,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20091104,000000,1762.00,1762.00,1762.00,1762.00,40010,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20091108,000000,1769.30,1770.00,1769.30,1770.00,53000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20091109,000000,1706.46,1706.46,1701.50,1701.50,30000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20091110,000000,1770.00,1770.00,1770.00,1770.00,27,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20091111,000000,1705.00,1705.00,1705.00,1705.00,900,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20091114,000000,1770.00,1770.00,1770.00,1770.00,715,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20091115,000000,1758.13,1758.13,1730.00,1730.00,39625,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20091116,000000,1770.00,1770.00,1770.00,1770.00,3110,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20091117,000000,1778.20,1782.40,1749.50,1749.50,647494,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20091118,000000,1802.00,1802.00,1799.23,1802.00,2126510,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20091122,000000,1757.90,1757.90,1756.50,1756.50,7000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20091124,000000,1760.99,1760.99,1757.50,1757.50,10209,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20091125,000000,1757.50,1757.50,1757.50,1757.50,11844,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20091129,000000,1741.15,1800.00,1741.15,1800.00,17145,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20091202,000000,1801.50,1801.50,1801.50,1801.50,1000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20091205,000000,1800.50,1800.50,1800.50,1800.50,3000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20091208,000000,1800.00,1800.00,1800.00,1800.00,16000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20091209,000000,1737.69,1806.92,1737.69,1800.00,505489,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20091213,000000,1803.00,1803.00,1803.00,1803.00,10100,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20091215,000000,1802.23,1805.00,1802.23,1805.00,605736,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20091219,000000,1845.00,1845.00,1845.00,1845.00,17500,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20091221,000000,1851.00,1851.00,1851.00,1851.00,200,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20091222,000000,1859.43,1860.81,1825.00,1825.00,2794107,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20091228,000000,1868.23,1933.22,1806.00,1806.00,2099018,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100104,000000,1577.50,1577.50,1577.50,1577.50,7810,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100105,000000,1578.00,1578.00,1578.00,1578.00,1000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100106,000000,1578.00,1578.00,1578.00,1578.00,1400,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100109,000000,1578.00,1578.00,1578.00,1578.00,654,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100110,000000,1578.00,1578.00,1578.00,1578.00,7300,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100113,000000,1506.50,1506.50,1506.50,1506.50,100,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100202,000000,1550.00,1550.00,1550.00,1550.00,12198,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100209,000000,1578.50,1578.50,1578.50,1578.50,1619,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100220,000000,1578.50,1578.50,1578.50,1578.50,1254,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100221,000000,1578.50,1578.50,1578.50,1578.50,21000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100224,000000,1538.32,1543.50,1538.32,1543.50,109584,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100227,000000,1511.74,1511.74,1506.50,1506.50,140000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100301,000000,1510.00,1510.00,1510.00,1510.00,300,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100303,000000,1528.00,1528.00,1528.00,1528.00,2100,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100306,000000,1572.50,1572.50,1572.50,1572.50,3000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100307,000000,1572.50,1572.50,1572.50,1572.50,500,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100308,000000,1572.50,1572.50,1572.50,1572.50,10000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100309,000000,1573.00,1573.00,1573.00,1573.00,10000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100313,000000,1573.50,1573.50,1573.50,1573.50,10000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100315,000000,1574.00,1574.00,1574.00,1574.00,15690,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100316,000000,1575.00,1575.00,1575.00,1575.00,3000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100317,000000,1575.00,1575.00,1575.00,1575.00,2027,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100330,000000,1575.00,1575.00,1575.00,1575.00,10000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100403,000000,1575.50,1575.50,1575.50,1575.50,10000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100405,000000,1550.00,1550.00,1550.00,1550.00,2000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100410,000000,1576.00,1576.00,1576.00,1576.00,2000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100411,000000,1576.00,1576.00,1576.00,1576.00,50440,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100413,000000,1578.50,1578.50,1578.50,1578.50,53500,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100418,000000,1581.50,1581.50,1581.50,1581.50,40000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100421,000000,1583.50,1583.50,1583.50,1583.50,60000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100424,000000,1584.31,1586.50,1584.31,1586.50,29672,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100425,000000,1588.00,1588.00,1588.00,1588.00,22645,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100426,000000,1552.50,1552.50,1552.50,1552.50,550,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100427,000000,1589.00,1589.00,1589.00,1589.00,9810,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100428,000000,1589.50,1589.50,1589.50,1589.50,15869,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100501,000000,1590.50,1590.50,1590.50,1590.50,10000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100508,000000,1554.50,1554.50,1554.50,1554.50,15200,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100510,000000,1520.00,1520.00,1520.00,1520.00,5000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100511,000000,1541.00,1541.00,1541.00,1541.00,372,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100512,000000,1590.50,1590.50,1590.50,1590.50,14596,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100515,000000,1590.27,1591.00,1590.27,1591.00,7632,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100516,000000,1566.10,1573.43,1566.10,1570.50,21000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100518,000000,1574.54,1576.73,1574.54,1576.00,16000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100519,000000,1580.00,1580.00,1580.00,1580.00,9000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100523,000000,1589.65,1589.65,1575.00,1575.00,13372,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100524,000000,1576.97,1585.00,1576.97,1585.00,9316,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100525,000000,1590.27,1591.00,1590.27,1591.00,24135,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100526,000000,1596.00,1596.00,1596.00,1596.00,9865,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100530,000000,1584.00,1584.00,1584.00,1584.00,1000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100531,000000,1584.69,1584.69,1582.50,1582.50,10000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100602,000000,1594.27,1595.00,1594.27,1595.00,28278,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100606,000000,1595.00,1595.00,1595.00,1595.00,1717,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100607,000000,1595.00,1595.00,1595.00,1595.00,2270,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100608,000000,1585.00,1585.00,1585.00,1585.00,1400,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100612,000000,1595.00,1595.00,1595.00,1595.00,7483,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100613,000000,1585.99,1585.99,1575.00,1575.00,5554,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100614,000000,1599.00,1599.00,1599.00,1599.00,2000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100615,000000,1599.00,1599.00,1599.00,1599.00,2500,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100616,000000,1599.00,1599.00,1599.00,1599.00,12249,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100619,000000,1604.78,1604.78,1588.00,1588.00,1600,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100620,000000,1599.50,1599.50,1599.50,1599.50,1700,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100621,000000,1599.50,1599.50,1599.50,1599.50,32900,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100622,000000,1599.50,1599.50,1599.50,1599.50,22651,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100628,000000,1575.73,1575.73,1575.00,1575.00,2000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100629,000000,1576.00,1576.00,1576.00,1576.00,10000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100704,000000,1606.05,1607.50,1606.05,1607.50,8000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100712,000000,1608.00,1608.00,1608.00,1608.00,9350,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100714,000000,1608.50,1608.50,1608.50,1608.50,60000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100717,000000,1612.00,1612.00,1612.00,1612.00,2103,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100718,000000,1612.00,1612.00,1612.00,1612.00,25897,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100719,000000,1613.50,1613.50,1613.50,1613.50,145000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100720,000000,1622.00,1622.00,1622.00,1622.00,200000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100721,000000,1634.00,1634.00,1634.00,1634.00,126135,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100724,000000,1641.50,1641.50,1641.50,1641.50,63917,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100725,000000,1630.42,1645.50,1630.42,1645.50,30083,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100726,000000,1647.22,1647.22,1646.50,1646.50,7222,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100728,000000,1647.50,1647.50,1647.50,1647.50,5356,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100731,000000,1625.72,1625.72,1625.00,1625.00,13900,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100802,000000,1577.50,1577.50,1577.50,1577.50,100,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100804,000000,1639.50,1639.50,1639.50,1639.50,5000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100807,000000,1639.00,1639.00,1639.00,1639.00,2000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100808,000000,1653.92,1653.92,1606.00,1606.00,10773,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100810,000000,1609.23,1609.23,1600.50,1600.50,60745,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100811,000000,1607.73,1607.73,1607.00,1607.00,1788,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100814,000000,1614.33,1614.33,1590.27,1591.00,21779,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100815,000000,1600.00,1600.00,1600.00,1600.00,11704,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100816,000000,1597.77,1598.50,1597.77,1598.50,908,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100817,000000,1580.11,1649.00,1580.11,1649.00,79807,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100818,000000,1644.63,1644.63,1582.50,1582.50,3361,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100822,000000,1600.23,1600.23,1599.50,1599.50,13407,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100823,000000,1599.05,1614.32,1599.05,1600.50,12977,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100824,000000,1611.13,1632.90,1601.69,1607.50,6460,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100825,000000,1612.86,1653.00,1612.86,1653.00,141713,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100828,000000,1661.50,1661.50,1661.50,1661.50,50000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100829,000000,1664.50,1664.50,1664.50,1664.50,65426,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100830,000000,1668.50,1668.50,1668.50,1668.50,60000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100831,000000,1672.50,1672.50,1672.50,1672.50,52277,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100904,000000,1675.50,1675.50,1675.50,1675.50,58000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100905,000000,1679.00,1679.00,1679.00,1679.00,17985,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100906,000000,1680.00,1680.00,1680.00,1680.00,8690,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100907,000000,1680.50,1680.50,1680.50,1680.50,110000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100908,000000,1687.50,1687.50,1687.50,1687.50,850001,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100912,000000,1735.00,1735.00,1735.00,1735.00,853875,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100913,000000,1784.00,1784.00,1784.00,1784.00,4000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100914,000000,1784.50,1784.50,1784.50,1784.50,753000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100915,000000,1835.50,1835.50,1835.50,1835.50,750000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100918,000000,1888.50,1888.50,1888.50,1888.50,750000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100919,000000,1944.00,1944.00,1917.75,1944.00,23490456,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100920,000000,2001.50,2001.50,1999.50,2001.50,34423342,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100921,000000,1988.73,2061.68,1913.14,2032.50,1726550,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100922,000000,1989.37,2068.50,1989.37,2068.50,6491437,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100925,000000,2096.87,2099.50,2021.40,2099.50,22639397,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100926,000000,2163.00,2163.00,2159.10,2163.00,16604633,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100927,000000,2228.95,2228.95,2095.09,2101.00,838171,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100928,000000,2080.27,2169.03,2080.27,2087.50,939478,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20100929,000000,2071.38,2089.79,2047.70,2086.50,441255,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20101002,000000,2056.21,2086.05,2031.00,2031.00,162490,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20101003,000000,2023.03,2056.20,2023.03,2029.00,574640,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20101005,000000,2055.71,2055.71,1971.49,2032.50,28345,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20101006,000000,2058.74,2058.74,2010.17,2011.50,351130,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20101009,000000,1975.18,1975.85,1972.50,1972.50,272535,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20101010,000000,1983.10,2037.55,1951.50,1951.50,302883,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20101011,000000,1915.07,2054.50,1897.22,2054.50,388725,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20101012,000000,1945.50,1945.50,1945.50,1945.50,191178,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20101013,000000,1930.50,1990.55,1930.50,1930.50,812674,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20101016,000000,1844.51,1969.17,1844.51,1968.50,29830,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20101017,000000,2008.38,2013.80,1862.90,1915.00,140905,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20101018,000000,1993.83,1996.50,1993.83,1996.50,669337,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20101019,000000,1997.00,1997.00,1997.00,1997.00,20460,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20101020,000000,2078.25,2078.25,1950.50,1950.50,32211,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20101023,000000,2048.07,2056.70,2024.18,2027.50,373435,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20101024,000000,2038.75,2038.75,1957.50,1957.50,68865,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20101026,000000,1989.50,1989.50,1989.50,1989.50,5000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20101030,000000,2025.00,2025.00,2025.00,2025.00,407,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20101101,000000,1953.00,1953.00,1953.00,1953.00,20977,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20101102,000000,1952.50,1957.20,1952.50,1952.50,21332,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20101103,000000,1952.00,1952.00,1952.00,1952.00,6365,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20101106,000000,1949.14,2016.35,1949.14,1952.50,187360,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20101107,000000,1935.79,1953.30,1935.79,1940.50,191000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20101108,000000,1942.00,1942.00,1942.00,1942.00,2000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20101109,000000,1932.82,1975.00,1932.82,1975.00,51504,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20101110,000000,1996.54,1996.54,1950.83,1951.50,11486,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20101113,000000,1924.50,1924.50,1924.50,1924.50,15000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20101114,000000,1923.15,1972.46,1923.15,1924.50,34000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20101115,000000,1925.18,1958.28,1924.50,1924.50,96921,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20101116,000000,1927.36,1927.36,1913.15,1914.50,82590,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20101120,000000,1907.15,1908.50,1907.15,1908.50,166500,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20101121,000000,1925.00,1925.00,1925.00,1925.00,1675,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20101123,000000,1895.50,1895.50,1895.50,1895.50,14000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20101124,000000,1896.50,1897.18,1896.50,1896.50,52476,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20101127,000000,1895.50,1895.50,1895.50,1895.50,10000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20101129,000000,1894.64,1896.68,1894.64,1896.00,43014,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20101130,000000,1944.00,1944.00,1944.00,1944.00,2231,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20101201,000000,1941.00,1941.00,1941.00,1941.00,4269,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20101205,000000,1889.00,1889.00,1889.00,1889.00,4911,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20101206,000000,1895.00,1895.00,1895.00,1895.00,13000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20101207,000000,1940.13,1943.50,1940.13,1943.50,10300,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20101208,000000,1920.32,1999.00,1920.32,1999.00,18324,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20101212,000000,1891.00,1891.00,1891.00,1891.00,2000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20101214,000000,1940.76,1949.50,1940.76,1949.50,105660,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20101218,000000,1877.70,1947.00,1876.36,1947.00,129092,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20101219,000000,1958.03,1958.03,1879.00,1879.00,2060010,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20101220,000000,1915.00,1915.00,1915.00,1915.00,963,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20101222,000000,1932.96,1937.00,1932.96,1937.00,2377998,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20101225,000000,1994.00,1994.00,1994.00,1994.00,1726707,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20101226,000000,1993.33,2061.40,1969.31,1994.00,1372395,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110103,000000,1767.66,1836.98,1733.00,1794.00,228430,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110104,000000,1754.27,1815.00,1732.88,1815.00,321227,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110105,000000,1775.70,1775.70,1775.00,1775.00,24000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110108,000000,1836.25,1836.25,1775.00,1775.00,55917,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110109,000000,1765.38,1862.31,1765.38,1800.00,147527,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110110,000000,1778.48,1778.48,1775.00,1775.00,15000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110112,000000,1775.00,1781.96,1775.00,1775.00,17223,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110115,000000,1778.47,1845.00,1778.47,1845.00,435000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110117,000000,1867.02,1867.02,1859.50,1859.50,4358,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110118,000000,1850.00,1850.00,1850.00,1850.00,35220,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110119,000000,1810.00,1810.00,1791.35,1810.00,45440,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110123,000000,1850.00,1850.00,1850.00,1850.00,5177,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110124,000000,1828.65,1828.65,1758.19,1810.00,13488,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110126,000000,1786.89,1852.87,1746.34,1835.00,487210,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110129,000000,1874.48,1874.48,1778.50,1778.50,135643,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110130,000000,1824.50,1824.50,1784.55,1824.50,8861,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110131,000000,1842.58,1842.58,1769.57,1780.00,922841,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110201,000000,1829.08,1834.62,1800.00,1800.00,244106,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110205,000000,1817.93,1847.99,1755.00,1755.00,103369,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110206,000000,1813.63,1847.11,1765.50,1765.50,50600,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110207,000000,1839.27,1839.27,1786.50,1786.50,15180,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110208,000000,1732.37,1814.50,1732.37,1814.50,8900,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110209,000000,1769.38,1845.50,1769.38,1845.50,1777528,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110212,000000,1888.00,1888.00,1888.00,1888.00,600000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110213,000000,1932.50,1932.50,1915.64,1932.50,1425275,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110214,000000,1989.50,1989.50,1989.50,1989.50,400000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110215,000000,2040.78,2040.78,1888.81,1950.00,766325,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110216,000000,1975.36,1980.81,1880.00,1880.00,675592,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110219,000000,1967.60,1967.60,1882.50,1882.50,18529,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110222,000000,1880.50,1881.18,1880.50,1880.50,100000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110223,000000,1874.18,1908.96,1873.50,1873.50,70749,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110226,000000,1876.59,1880.00,1876.59,1880.00,8000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110227,000000,1868.00,1869.37,1868.00,1868.00,130000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110228,000000,1858.50,1858.50,1858.50,1858.50,17000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110301,000000,1857.00,1857.00,1857.00,1857.00,10000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110302,000000,1856.00,1856.00,1856.00,1856.00,4000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110305,000000,1855.82,1874.98,1855.82,1856.50,190004,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110306,000000,1876.28,1876.28,1848.89,1853.00,191011,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110307,000000,1875.60,1875.60,1853.00,1853.00,57873,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110308,000000,1853.00,1853.00,1853.00,1853.00,59668,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110309,000000,1806.19,1894.50,1806.19,1894.50,4495,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110312,000000,1844.14,1844.14,1829.00,1829.00,179324,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110315,000000,1816.50,1816.50,1816.50,1816.50,6731,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110316,000000,1816.00,1816.00,1816.00,1816.00,43476,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110319,000000,1813.00,1813.00,1813.00,1813.00,41555,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110326,000000,1773.06,1914.50,1773.06,1914.50,571810,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110327,000000,1882.32,1890.54,1851.50,1851.50,147424,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110328,000000,1911.77,1912.46,1825.00,1825.00,47600,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110329,000000,1839.00,1867.15,1839.00,1839.00,28917,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110330,000000,1838.81,1839.50,1798.99,1839.50,58430,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110403,000000,1836.82,1864.96,1836.82,1843.00,69888,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110404,000000,1845.00,1845.00,1799.05,1845.00,131017,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110405,000000,1790.41,1887.00,1790.41,1887.00,185819,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110406,000000,1894.00,1894.00,1894.00,1894.00,768400,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110409,000000,1983.78,1983.78,1854.45,1856.50,238400,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110410,000000,1936.18,1936.18,1857.50,1857.50,9874,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110411,000000,1853.09,1953.50,1853.09,1938.00,103000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110412,000000,1928.64,1953.50,1928.64,1953.50,3304452,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110413,000000,2011.00,2011.00,2011.00,2011.00,545739,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110416,000000,2054.50,2054.50,2028.07,2054.50,2187156,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110417,000000,2109.88,2123.02,2037.57,2089.50,2120663,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110418,000000,2086.77,2145.46,2011.12,2143.50,2556475,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110419,000000,2128.50,2213.46,2045.50,2128.50,2000796,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110420,000000,2182.28,2212.00,2182.28,2212.00,118656,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110423,000000,2207.64,2207.64,2110.00,2110.00,34300,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110424,000000,2087.50,2088.16,2087.50,2087.50,405263,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110425,000000,2076.16,2076.16,2075.50,2075.50,6000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110427,000000,2067.84,2100.00,2067.84,2100.00,1858,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110501,000000,2084.85,2182.58,2052.27,2150.00,24975,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110502,000000,2164.31,2164.31,2100.00,2100.00,58771,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110503,000000,2090.79,2090.79,2087.50,2087.50,55495,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110504,000000,2117.00,2117.00,2117.00,2117.00,15000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110508,000000,2068.73,2101.57,2068.73,2095.00,52609,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110509,000000,2076.05,2180.50,2069.56,2180.50,1144253,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110510,000000,2240.50,2240.50,2240.50,2240.50,8177503,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110511,000000,2290.22,2310.00,2239.81,2310.00,8996653,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110514,000000,2366.21,2379.50,2354.81,2379.50,1009899,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110515,000000,2479.34,2479.34,2304.07,2320.00,3392408,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110516,000000,2417.33,2430.08,2314.00,2314.00,1465624,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110517,000000,2288.00,2288.00,2288.00,2288.00,3018,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110518,000000,2288.00,2288.00,2288.00,2288.00,48500,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110521,000000,2283.00,2283.00,2283.00,2283.00,31694,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110522,000000,2280.00,2280.00,2280.00,2280.00,20000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110523,000000,2278.00,2278.00,2278.00,2278.00,1100000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110524,000000,2154.38,2237.97,2080.00,2080.00,2381498,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110525,000000,2171.19,2171.19,2071.00,2071.00,944311,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110528,000000,2112.67,2112.67,2009.50,2009.50,1664839,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110529,000000,2101.78,2101.78,1950.50,1950.50,1881150,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110530,000000,2008.17,2011.50,1997.53,2011.50,119628,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110531,000000,2021.00,2021.00,2021.00,2021.00,171631,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110601,000000,2041.60,2041.60,2015.00,2015.00,198862,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110606,000000,2050.00,2050.00,2050.00,2050.00,739840,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110607,000000,2113.32,2113.32,1958.85,2089.00,99469,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110608,000000,1968.29,2097.40,1968.29,2075.00,100618,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110615,000000,2050.00,2050.00,2050.00,2050.00,100,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110618,000000,1999.67,2002.33,1991.67,2001.00,151084,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110619,000000,2027.69,2027.69,1978.32,1995.00,313399,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110620,000000,1971.63,1985.00,1971.63,1985.00,95003,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110621,000000,2000.00,2026.00,1973.33,2000.00,64461,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110622,000000,1979.16,1982.50,1979.16,1982.50,8528,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110626,000000,1982.72,1983.39,1954.50,1954.50,53500,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110627,000000,1951.50,1951.50,1951.50,1951.50,1200,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110628,000000,1951.50,1951.50,1951.50,1951.50,137856,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110629,000000,1948.75,1962.17,1948.75,1961.50,41000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110702,000000,1951.34,1957.40,1937.22,1950.00,84596,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110703,000000,1938.57,1950.00,1929.83,1950.00,31886,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110704,000000,1894.41,2044.00,1894.41,2044.00,12000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110705,000000,1932.67,1932.67,1932.00,1932.00,10898,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110706,000000,1929.50,1929.50,1929.50,1929.50,18902,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110709,000000,1949.60,1949.60,1928.00,1928.00,27052,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110710,000000,1930.38,1991.82,1927.00,1927.00,43260,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110711,000000,1995.55,2043.94,1995.55,2034.00,290842,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110712,000000,2000.00,2000.00,1926.67,2000.00,22905,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110713,000000,2011.10,2058.71,1939.35,1965.50,14085,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110716,000000,1960.30,1971.75,1945.50,1945.50,73601,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110718,000000,2020.83,2020.83,1940.00,1940.00,21954,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110719,000000,1939.00,1939.00,1939.00,1939.00,11616,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110720,000000,1939.35,1950.80,1938.00,1938.00,74801,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110723,000000,1956.28,1956.28,1932.00,1932.00,55398,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110724,000000,1933.40,1955.68,1928.00,1928.00,119620,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110725,000000,1948.28,1979.19,1907.30,1955.00,1692591,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110726,000000,1918.75,2006.00,1898.11,2006.00,546105,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110727,000000,2036.00,2036.00,2021.42,2036.00,521184,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110730,000000,2015.71,2075.00,2015.71,2075.00,300000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110731,000000,1992.58,2065.16,1992.58,2064.50,52609,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110802,000000,1981.00,1981.67,1979.66,1981.00,59000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110806,000000,1975.00,1975.00,1975.00,1975.00,32267,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110807,000000,2025.00,2025.00,2025.00,2025.00,10,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110808,000000,1972.50,1982.55,1972.50,1972.50,28796,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110809,000000,1970.00,1970.00,1970.00,1970.00,4000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110813,000000,1969.50,1969.50,1969.50,1969.50,200213,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110814,000000,1949.39,1975.52,1949.39,1971.50,26000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110815,000000,1954.66,1956.00,1954.66,1956.00,7266,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110816,000000,1963.06,1963.06,1955.00,1955.00,72000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110817,000000,1950.67,1952.02,1950.00,1950.00,20586,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110820,000000,1952.06,1952.06,1945.33,1946.00,39380,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110821,000000,1950.00,1950.00,1950.00,1950.00,3200,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110823,000000,1955.42,2039.10,1955.42,1975.50,134300,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110824,000000,2013.06,2056.00,2013.06,2056.00,890493,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110827,000000,2117.00,2117.00,2076.41,2117.00,1262751,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110828,000000,2070.99,2119.49,2070.99,2109.00,149533,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110829,000000,2040.33,2197.13,2040.33,2102.00,194609,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110830,000000,2030.31,2170.00,2029.66,2170.00,362098,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110903,000000,2161.76,2198.00,2161.76,2198.00,4597091,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110904,000000,2246.13,2266.32,2141.28,2153.00,413036,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110905,000000,2166.92,2260.07,2102.24,2202.50,3265750,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110906,000000,2207.01,2260.89,2176.50,2176.50,1442742,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110907,000000,2206.66,2231.18,2150.53,2221.50,91948,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110910,000000,2154.42,2227.53,2154.42,2201.00,168526,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110911,000000,2209.22,2252.73,2173.50,2173.50,47069,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110912,000000,2149.32,2174.65,2147.38,2174.00,322653,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110913,000000,2151.95,2151.95,2150.00,2150.00,655980,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110914,000000,2082.35,2125.50,2082.35,2125.50,112471,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110917,000000,2165.62,2165.62,2094.75,2100.00,252000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110918,000000,2109.07,2109.07,2071.50,2071.50,230360,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110919,000000,2062.09,2075.31,2053.50,2053.50,483208,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110920,000000,2124.42,2124.42,2005.29,2045.00,145500,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110921,000000,2084.41,2129.50,2077.88,2129.50,793109,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110925,000000,2168.66,2182.94,2110.22,2174.50,839937,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110926,000000,2185.02,2185.02,2124.34,2140.00,89501,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110927,000000,2158.60,2230.14,2127.02,2229.50,251000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20110928,000000,2239.46,2239.46,2153.50,2153.50,75616,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20111001,000000,2150.74,2150.74,2105.50,2105.50,206101,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20111002,000000,2099.84,2101.81,2099.84,2100.50,421448,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20111003,000000,2198.44,2198.44,2096.72,2100.00,96774,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20111004,000000,2094.02,2145.70,2094.02,2121.50,325555,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20111005,000000,2142.61,2158.99,2104.60,2110.50,195327,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20111008,000000,2109.84,2139.38,2100.00,2100.00,70181,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20111009,000000,2128.16,2128.16,2092.03,2094.00,32350,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20111010,000000,2121.11,2121.11,2081.71,2095.50,100547,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20111011,000000,2113.80,2192.79,2078.55,2136.00,884024,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20111012,000000,2175.58,2175.58,2130.50,2130.50,16794,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20111015,000000,2180.70,2180.70,2089.40,2094.00,54706,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20111016,000000,2081.27,2081.27,2076.00,2076.00,198555,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20111017,000000,2144.51,2144.51,2060.00,2060.00,179910,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20111018,000000,2043.07,2115.80,2043.07,2051.00,175379,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20111019,000000,2091.16,2091.16,2044.19,2047.50,58000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20111022,000000,2040.85,2093.01,2040.85,2060.00,68472,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20111023,000000,2069.80,2109.61,2030.00,2030.00,210670,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20111024,000000,2049.41,2049.41,2015.50,2015.50,239054,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20111025,000000,2006.38,2021.00,1999.74,2021.00,32089,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20111026,000000,2044.80,2047.46,2005.50,2005.50,151983,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20111029,000000,1995.08,2049.98,1993.10,2048.00,156164,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20111030,000000,2066.67,2066.67,2000.00,2000.00,81016,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20111031,000000,2006.07,2006.07,1979.33,1982.00,120446,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20111101,000000,2009.53,2009.53,1970.00,1970.00,228077,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20111102,000000,1983.87,2082.40,1983.87,2050.00,343167,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20111105,000000,2078.29,2078.29,1967.00,1967.00,242552,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20111106,000000,1973.31,1993.38,1946.55,1980.00,36812,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20111108,000000,1960.24,1960.24,1951.50,1951.50,41824,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20111109,000000,1924.67,2052.89,1924.67,2021.00,300850,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20111112,000000,1997.51,2047.45,1997.51,2007.50,90880,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20111113,000000,1976.15,2006.24,1976.15,1981.50,21410,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20111114,000000,1962.50,1962.50,1962.50,1962.50,12000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20111116,000000,2012.50,2012.50,1961.50,1961.50,60838,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20111119,000000,2052.17,2056.17,1999.50,1999.50,7630,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20111120,000000,2008.47,2008.47,1975.00,1975.00,17968,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20111121,000000,1963.13,2015.00,1962.46,2015.00,55322,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20111122,000000,2060.06,2060.06,1958.00,1958.00,81647,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20111123,000000,1946.15,2004.68,1946.15,1947.50,32615,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20111126,000000,2002.78,2002.78,1941.50,1941.50,106780,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20111127,000000,1952.06,1954.76,1932.50,1932.50,169343,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20111128,000000,1922.00,1922.00,1922.00,1922.00,575720,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20111129,000000,1922.00,1966.60,1921.32,1922.00,144253,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20111130,000000,1888.54,1888.54,1879.00,1879.00,107685,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20111203,000000,1884.39,1900.68,1884.39,1900.00,52860,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20111204,000000,1905.77,1982.00,1905.77,1982.00,5760969,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20111207,000000,1979.48,1987.50,1977.48,1987.50,775600,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20111210,000000,2003.79,2075.74,1950.00,1950.00,258635,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20111211,000000,1933.33,2006.67,1910.67,2000.00,427814,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20111212,000000,2006.83,2006.83,1924.88,2003.50,160910,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20111213,000000,2005.33,2032.00,1987.33,2000.00,556979,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20111214,000000,2058.89,2058.89,1965.00,1965.00,142210,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20111217,000000,1995.05,2028.30,1995.05,2015.00,346683,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20111218,000000,2002.57,2029.81,1966.04,2022.50,345251,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20111224,000000,1841.13,1882.19,1835.65,1855.50,2614321,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20111225,000000,1881.33,1901.00,1831.80,1901.00,1987939,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20111226,000000,1960.23,1960.23,1870.45,1928.50,9112609,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20111227,000000,1915.00,1989.43,1881.84,1915.00,1771625,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20111228,000000,1955.23,2022.65,1935.00,1935.00,2878755,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20111231,000000,1988.21,1988.21,1916.50,1916.50,611469,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120101,000000,1924.43,1924.43,1872.86,1900.00,478758,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120102,000000,1945.32,1945.32,1860.29,1887.50,191160,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120103,000000,1923.99,1964.78,1890.00,1890.00,306188,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120104,000000,1906.88,1938.89,1879.64,1881.00,343105,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120107,000000,1906.57,1906.57,1852.75,1880.00,105191,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120108,000000,1846.46,1862.18,1846.46,1861.50,55200,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120109,000000,1842.70,1972.37,1832.46,1870.00,156504,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120110,000000,1853.77,1902.01,1834.74,1892.50,470421,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120111,000000,1890.54,1927.00,1856.78,1927.00,967477,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120115,000000,1965.46,1973.50,1958.10,1973.50,1261749,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120116,000000,2017.24,2058.26,1923.78,1950.00,1680809,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120117,000000,1950.00,2023.29,1950.00,1950.00,984381,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120118,000000,1951.59,1991.83,1914.03,1965.00,369214,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120121,000000,1993.25,1993.25,1912.00,1912.00,218384,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120123,000000,1963.85,1963.85,1898.00,1898.00,491314,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120125,000000,1854.10,1925.15,1854.10,1915.00,124058,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120128,000000,1935.50,1973.00,1935.50,1973.00,405658,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120129,000000,2024.95,2037.14,1910.50,1910.50,383214,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120130,000000,1984.50,1984.50,1910.00,1910.00,46687,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120131,000000,1966.38,1966.38,1901.97,1904.00,92196,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120201,000000,1886.11,1940.00,1893.52,1940.00,108763,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120204,000000,1952.20,2024.47,1924.50,1924.50,239617,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120205,000000,1914.77,1956.01,1914.77,1919.50,28838,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120206,000000,1939.96,1960.92,1919.00,1919.00,172697,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120207,000000,1950.24,1956.32,1892.88,1930.00,323950,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120208,000000,1941.76,1990.50,1941.76,1990.50,2235791,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120212,000000,2034.60,2034.60,1935.50,1935.50,154749,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120213,000000,1951.84,1951.84,1925.50,1925.50,395098,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120214,000000,1901.04,1955.33,1899.00,1899.00,264768,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120215,000000,1874.21,1948.18,1873.54,1900.00,79270,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120218,000000,1940.28,1940.96,1920.00,1920.00,53767,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120219,000000,1955.47,1956.14,1923.08,1930.50,83139,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120220,000000,1903.03,1990.50,1903.03,1990.50,1107932,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120221,000000,2042.50,2042.50,2042.50,2042.50,486158,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120222,000000,2098.99,2098.99,1998.82,2030.00,2706778,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120225,000000,2092.67,2092.67,1997.88,2035.00,586367,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120226,000000,2080.74,2082.06,2021.74,2035.00,776545,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120227,000000,2033.66,2033.66,1993.00,2001.00,284677,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120228,000000,2009.73,2009.73,1967.50,1967.50,331400,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120229,000000,1957.66,2076.44,1956.33,2028.00,570582,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120303,000000,2050.00,2083.73,2021.56,2050.00,240166,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120304,000000,2022.36,2029.03,1988.33,1995.00,143958,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120305,000000,2005.05,2037.80,1972.30,1985.00,72618,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120306,000000,2065.84,2065.84,1964.79,1977.50,94331,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120307,000000,1943.74,2032.79,1943.74,2019.50,150451,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120310,000000,1995.50,2002.84,1995.50,1995.50,70384,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120311,000000,2012.82,2012.82,1954.45,1962.50,191056,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120312,000000,1951.69,1951.69,1948.33,1949.00,78867,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120313,000000,1990.69,2055.94,1990.69,2008.00,202026,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120314,000000,2012.00,2013.33,2000.00,2000.00,108245,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120317,000000,1973.50,1999.50,1946.83,1999.50,71651,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120318,000000,2010.20,2010.20,1943.20,1970.00,356229,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120324,000000,2050.57,2050.57,2014.68,2018.00,60725,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120325,000000,1972.47,1985.84,1962.44,1982.50,27399,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120326,000000,1965.00,1965.67,1965.00,1965.00,3900,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120327,000000,1982.95,1983.62,1946.64,1950.00,120670,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120328,000000,1970.17,1970.17,1936.55,1950.00,142241,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120402,000000,1956.64,1976.88,1931.00,1931.00,89626,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120403,000000,1957.53,1957.53,1917.02,1928.50,93379,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120404,000000,1921.41,1934.94,1914.65,1916.00,164587,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120407,000000,1961.46,1961.46,1907.35,1917.50,163760,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120408,000000,1925.18,1925.18,1898.16,1924.50,159299,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120409,000000,1944.06,1944.06,1904.22,1926.50,61304,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120410,000000,1907.29,1997.37,1903.23,1910.00,160252,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120411,000000,1909.46,1957.42,1909.46,1925.00,154046,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120414,000000,1977.91,1977.91,1912.36,1922.50,100457,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120415,000000,1915.45,1975.45,1915.45,1935.00,192493,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120416,000000,1960.56,1966.65,1892.96,1920.00,134961,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120417,000000,1891.55,1928.00,1890.87,1928.00,86427,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120418,000000,1912.46,1988.69,1905.77,1982.00,360043,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120421,000000,1985.58,2003.68,1945.38,1969.50,232508,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120422,000000,2014.66,1961.87,1914.50,1914.50,12160,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120423,000000,1994.85,1994.85,1897.98,1909.50,42391,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120424,000000,1912.35,1913.71,1899.46,1901.50,105313,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120428,000000,1931.44,1931.44,1880.59,1905.00,88578,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120429,000000,1938.33,1938.33,1880.46,1882.50,88245,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120430,000000,1882.64,1898.97,1881.96,1884.00,38900,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120501,000000,1881.06,1941.74,1881.06,1935.00,51013,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120502,000000,1945.44,1952.20,1899.51,1924.50,22563,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120505,000000,1990.25,1990.25,1900.00,1900.00,8000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120506,000000,1906.79,1906.79,1879.64,1900.00,70217,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120507,000000,1893.62,1893.62,1879.32,1880.00,22708,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120508,000000,1968.90,1968.90,1871.41,1875.50,63400,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120509,000000,1922.17,1922.17,1888.21,1895.00,26505,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120512,000000,1937.57,1937.57,1870.00,1870.00,19685,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120513,000000,1861.58,1921.02,1860.90,1865.00,56464,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120514,000000,1891.62,1904.50,1853.65,1904.50,9966,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120515,000000,1876.82,1876.82,1870.00,1870.00,2360,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120516,000000,1867.74,1903.84,1867.74,1880.00,9021,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120519,000000,1875.79,1881.26,1858.00,1858.00,62471,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120520,000000,1856.67,1863.50,1856.67,1863.50,5100,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120521,000000,1893.50,1893.50,1893.50,1893.50,75,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120522,000000,1888.97,1909.32,1888.97,1900.50,77689,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120523,000000,1916.15,1919.53,1901.27,1917.50,53293,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120526,000000,1901.47,1915.00,1894.02,1915.00,6560,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120527,000000,1914.36,1914.36,1856.35,1870.00,81540,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120528,000000,1910.27,1910.27,1870.00,1870.00,44966,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120529,000000,1869.32,1876.82,1867.95,1870.00,38617,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120530,000000,1868.18,1875.00,1868.18,1875.00,22735,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120602,000000,1887.54,1887.54,1875.27,1878.00,13449,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120605,000000,1878.01,1880.05,1870.50,1870.50,60049,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120606,000000,1868.64,1870.00,1868.64,1870.00,78301,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120609,000000,1879.32,1879.32,1839.50,1839.50,12933,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120610,000000,1840.00,1840.00,1839.31,1840.00,6951,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120611,000000,1870.00,1870.00,1831.10,1870.00,15135,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120612,000000,1855.00,1855.68,1855.00,1855.00,10655,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120613,000000,1855.00,1855.68,1855.00,1855.00,18160,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120616,000000,1856.29,1856.98,1851.50,1851.50,31977,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120617,000000,1854.29,1859.09,1844.00,1844.00,32786,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120619,000000,1834.26,1865.00,1834.26,1865.00,28881,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120620,000000,1846.99,1855.24,1836.00,1836.00,84400,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120623,000000,1826.50,1826.50,1826.50,1826.50,2165,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120624,000000,1826.50,1826.50,1826.50,1826.50,2005,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120625,000000,1826.50,1826.50,1826.50,1826.50,40230,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120626,000000,1823.50,1823.50,1823.50,1823.50,5000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120630,000000,1821.87,1892.10,1821.87,1826.00,63471,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120701,000000,1887.86,1887.86,1821.00,1821.00,37318,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120702,000000,1875.10,1875.10,1829.00,1829.00,82954,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120703,000000,1829.19,1829.19,1814.00,1814.00,21114,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120704,000000,1812.50,1812.50,1812.50,1812.50,11538,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120707,000000,1811.50,1813.57,1811.50,1811.50,24475,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120708,000000,1809.50,1809.50,1809.50,1809.50,13062,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120709,000000,1808.50,1808.50,1808.50,1808.50,2300,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120710,000000,1804.14,1836.55,1804.14,1820.00,168626,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120711,000000,1835.02,1835.02,1800.42,1802.50,74692,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120714,000000,1795.39,1802.32,1794.00,1794.00,47344,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120715,000000,1796.05,1803.68,1790.50,1790.50,22940,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120716,000000,1789.00,1789.00,1789.00,1789.00,4200,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120717,000000,1788.50,1788.50,1788.50,1788.50,10,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120718,000000,1788.50,1788.50,1788.50,1788.50,11155,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120722,000000,1787.50,1787.50,1787.50,1787.50,2862,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120724,000000,1787.50,1787.50,1787.50,1787.50,300,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120729,000000,1787.50,1787.50,1787.50,1787.50,40,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120730,000000,1787.50,1787.50,1787.50,1787.50,692,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120805,000000,1787.50,1787.50,1787.50,1787.50,5,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120806,000000,1787.50,1787.50,1787.50,1787.50,3000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120807,000000,1787.50,1787.50,1787.50,1787.50,1,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120808,000000,1787.50,1787.50,1787.50,1787.50,1000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120813,000000,1787.50,1787.50,1787.50,1787.50,27400,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120814,000000,1785.50,1843.84,1785.50,1785.50,1908878,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120815,000000,1733.90,1798.30,1732.50,1750.00,5109041,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120818,000000,1693.00,1693.00,1693.00,1693.00,2850,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120821,000000,1683.09,1766.55,1683.09,1742.00,30700,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120827,000000,1856.61,1856.61,1849.08,1852.50,581420,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120902,000000,1799.81,1801.19,1797.04,1800.50,27450,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120903,000000,1818.67,1846.12,1784.35,1842.00,74097,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120904,000000,1849.63,1851.00,1836.61,1851.00,138986,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120905,000000,1804.09,1856.85,1804.09,1850.00,221095,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120908,000000,1875.74,1875.74,1818.50,1818.50,71346,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120909,000000,1864.31,1864.31,1795.00,1795.00,17006,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120911,000000,1850.95,1850.95,1792.00,1792.00,48400,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120915,000000,1838.47,1838.47,1788.50,1788.50,45191,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120916,000000,1785.42,1787.50,1785.42,1787.50,17500,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120917,000000,1784.50,1784.50,1784.50,1784.50,30000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120918,000000,1822.36,1889.00,1822.36,1889.00,241550,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120919,000000,1902.24,1902.24,1889.32,1890.00,25898,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120922,000000,1849.63,1883.88,1848.94,1851.00,21501,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120923,000000,1880.83,1880.83,1850.00,1850.00,101480,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120924,000000,1865.00,1868.42,1845.19,1865.00,21443,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120925,000000,1845.00,1845.00,1833.34,1845.00,168305,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120926,000000,1814.82,1915.72,1814.82,1875.50,114211,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120929,000000,1900.69,1909.50,1855.99,1909.50,411002,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20120930,000000,1927.99,1940.93,1872.83,1881.00,51583,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20121001,000000,1903.01,1911.88,1864.09,1867.50,34254,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20121002,000000,1863.86,1876.82,1816.08,1870.00,119626,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20121003,000000,1821.04,1933.00,1821.04,1933.00,872046,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20121006,000000,1972.13,2004.64,1910.50,1910.50,207266,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20121007,000000,1960.20,1960.20,1921.00,1921.00,31877,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20121008,000000,1916.38,1971.52,1916.38,1950.00,129200,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20121009,000000,1914.86,1955.17,1881.27,1954.50,64100,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20121010,000000,1907.87,1907.87,1882.00,1882.00,27757,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20121013,000000,1881.36,1881.36,1880.00,1880.00,69078,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20121014,000000,1864.32,1917.88,1864.32,1905.00,215528,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20121015,000000,1855.91,1915.91,1855.91,1875.00,62008,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20121016,000000,1852.98,1965.63,1852.98,1868.00,68100,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20121017,000000,1931.42,1945.07,1870.00,1870.00,23400,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20121020,000000,1932.94,1939.77,1866.00,1866.00,65151,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20121021,000000,1882.01,1889.53,1856.00,1856.00,77245,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20121022,000000,1851.00,1863.33,1851.00,1851.00,58670,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20121023,000000,1962.18,1962.18,1847.00,1847.00,79377,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20121024,000000,1917.02,1957.53,1913.65,1928.50,119372,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20121027,000000,1981.72,1982.40,1860.00,1860.00,111530,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20121028,000000,1854.82,1868.50,1849.34,1855.50,19077,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20121029,000000,1903.60,1903.60,1883.88,1890.00,101144,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20121030,000000,1938.00,1949.54,1850.46,1900.00,50971,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20121031,000000,1896.56,1896.56,1869.95,1872.00,19166,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20121104,000000,1866.14,1916.22,1843.50,1843.50,68813,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20121105,000000,1840.19,1840.19,1839.50,1839.50,74050,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20121106,000000,1887.95,1887.95,1875.00,1875.00,7450,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20121107,000000,1890.17,1917.67,1833.81,1834.50,63436,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20121110,000000,1891.14,1894.58,1832.00,1832.00,47569,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20121111,000000,1829.50,1905.87,1829.50,1829.50,432728,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20121112,000000,1901.59,1901.59,1865.45,1875.00,19192610,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20121113,000000,1882.89,1920.22,1872.03,1898.50,220721,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20121114,000000,1926.14,1926.14,1875.00,1875.00,191739,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20121117,000000,1842.70,1876.82,1842.70,1870.00,16855,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20121118,000000,1888.85,1888.85,1856.00,1856.00,36763,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20121119,000000,1839.76,1884.00,1839.08,1884.00,41243,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20121120,000000,1848.31,1894.50,1838.12,1894.50,70001,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20121121,000000,1908.22,1908.22,1868.68,1875.50,63480,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20121126,000000,1903.28,1903.28,1883.56,1889.00,46200,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20121127,000000,1888.99,1906.01,1881.50,1881.50,89329,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20121128,000000,1914.45,1926.01,1884.50,1884.50,67597,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20121201,000000,1912.03,1912.03,1883.54,1900.50,47686,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20121202,000000,1892.04,1903.60,1886.60,1890.00,347328,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20121203,000000,1909.50,1909.50,1870.14,1900.00,446497,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130216,000000,1749.00,1749.00,1680.00,1680.00,39637,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130217,000000,1644.00,1644.00,1644.00,1644.00,40,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130218,000000,1644.00,1644.00,1644.00,1644.00,2443,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130219,000000,1644.00,1644.00,1644.00,1644.00,1697,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130220,000000,1644.00,1644.00,1644.00,1644.00,15137,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130224,000000,1643.00,1643.00,1643.00,1643.00,291,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130227,000000,1643.00,1643.00,1643.00,1643.00,6515,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130302,000000,1642.00,1642.00,1642.00,1642.00,20,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130303,000000,1642.00,1642.00,1642.00,1642.00,92075,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130305,000000,1634.00,1634.00,1634.00,1634.00,100,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130306,000000,1634.00,1634.00,1634.00,1634.00,1100,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130309,000000,1634.00,1634.00,1634.00,1634.00,16417,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130310,000000,1633.00,1633.00,1633.00,1633.00,12180,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130318,000000,1632.00,1632.00,1632.00,1632.00,1,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130325,000000,1632.00,1632.00,1632.00,1632.00,9000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130326,000000,1632.00,1632.00,1632.00,1632.00,16088,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130331,000000,1631.00,1631.00,1631.00,1631.00,100,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130403,000000,1631.00,1631.00,1631.00,1631.00,1,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130406,000000,1631.00,1631.00,1631.00,1631.00,20862,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130407,000000,1629.00,1629.00,1629.00,1629.00,42496,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130408,000000,1625.00,1625.00,1625.00,1625.00,21486,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130409,000000,1623.00,1623.00,1623.00,1623.00,6763,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130410,000000,1622.00,1622.00,1622.00,1622.00,26413,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130413,000000,1620.00,1620.00,1620.00,1620.00,13592,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130415,000000,1619.00,1619.00,1619.00,1619.00,4794,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130417,000000,1619.00,1619.00,1619.00,1619.00,37338,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130420,000000,1616.00,1750.00,1616.00,1749.00,571282,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130421,000000,1726.00,1726.00,1642.00,1642.00,227958,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130422,000000,1711.00,1711.00,1616.00,1704.00,57586,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130423,000000,1689.00,1705.00,1640.00,1640.00,136863,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130424,000000,1605.00,1700.00,1605.00,1630.00,260916,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130427,000000,1630.00,1630.00,1600.00,1620.00,326370,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130428,000000,1601.00,1602.00,1596.00,1602.00,31640,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130429,000000,1601.00,1650.00,1591.00,1600.00,326115,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130430,000000,1594.00,1606.00,1594.00,1597.00,180699,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130501,000000,1574.00,1685.00,1562.00,1610.00,59706,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130504,000000,1600.00,1602.00,1600.00,1602.00,9290,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130505,000000,1595.00,1600.00,1590.00,1590.00,75900,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130506,000000,1590.00,1630.00,1590.00,1600.00,64194,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130507,000000,1600.00,1600.00,1590.00,1590.00,30486,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130508,000000,1590.00,1599.00,1576.00,1578.00,16340,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130511,000000,1565.00,1594.00,1555.00,1590.00,163285,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130512,000000,1600.00,1600.00,1587.00,1598.00,80963,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130513,000000,1560.00,1562.00,1560.00,1562.00,22440,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130514,000000,1561.00,1562.00,1544.00,1546.00,108100,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130515,000000,1547.00,1547.00,1547.00,1547.00,2000,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130518,000000,1599.00,1599.00,1536.00,1537.00,47410,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130519,000000,1533.00,1534.00,1532.00,1532.00,48559,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130520,000000,1529.00,1530.00,1528.00,1528.00,26522,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130521,000000,1526.00,1526.00,1526.00,1526.00,3947,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130522,000000,1526.00,1526.00,1526.00,1526.00,8737,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130525,000000,1525.00,1579.00,1525.00,1566.00,224117,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130526,000000,1561.00,1561.00,1531.00,1550.00,64705,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130527,000000,1540.00,1540.00,1540.00,1540.00,23850,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130528,000000,1540.00,1630.00,1539.00,1623.00,436022,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130529,000000,1636.00,1649.00,1636.00,1649.00,242343,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130601,000000,1670.00,1670.00,1551.00,1670.00,684901,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130602,000000,1723.00,1723.00,1670.00,1690.00,1133071,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130603,000000,1750.00,1780.00,1720.00,1780.00,346760,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130608,000000,1775.00,1775.00,1775.00,1775.00,1200,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130609,000000,1665.00,1700.00,1664.00,1664.00,75501,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130610,000000,1658.00,1699.00,1658.00,1660.00,114164,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130611,000000,1670.00,1748.00,1649.00,1654.00,208198,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130612,000000,1646.00,1646.00,1634.00,1635.00,65937,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130615,000000,1763.00,1763.00,1760.00,1763.00,403502,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130616,000000,1712.00,1793.00,1700.00,1759.00,110953,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130617,000000,1750.00,1750.00,1680.00,1700.00,396012,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130618,000000,1733.00,1733.00,1656.00,1656.00,832632,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130619,000000,1700.00,1710.00,1652.00,1700.00,284102,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130622,000000,1641.00,1743.00,1641.00,1743.00,603395,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130623,000000,1780.00,1798.00,1761.00,1798.00,75400668,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130625,000000,1869.00,1869.00,1869.00,1869.00,750631,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130626,000000,1943.00,1943.00,1943.00,1943.00,754500,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130629,000000,2020.00,2020.00,2020.00,2020.00,805610,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130630,000000,2100.00,2100.00,2020.00,2100.00,4907541,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130701,000000,2130.00,2182.00,2100.00,2150.00,4660111,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130702,000000,2200.00,2200.00,2078.00,2110.00,2819015,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130703,000000,2060.00,2209.00,2060.00,2200.00,1627217,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130706,000000,2258.00,2258.00,2240.00,2240.00,2971323,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130707,000000,2347.00,2347.00,2168.00,2168.00,1078421,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130708,000000,2121.00,2186.00,2120.00,2120.00,717610,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130709,000000,2045.00,2139.00,2045.00,2129.00,258299,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130710,000000,2150.00,2198.00,2105.00,2198.00,1260929,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130713,000000,2222.00,2263.00,2102.00,2160.00,412752,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130714,000000,2160.00,2160.00,2094.00,2094.00,105274,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130715,000000,2101.00,2143.00,2084.00,2084.00,590238,0000,CapitalIncreaseIncludingContribution
ToseaSakhteman_Share,d,20130716,000000,2084.00,2100.00,2033.00,2079.00,314323,0000,CapitalIncreaseIncludingContribution
