<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
SarSepah_Share,d,20030215,000000,808.98,810.08,808.98,810.08,30000,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030216,000000,809.65,810.20,809.11,810.20,138968,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030217,000000,811.05,811.05,809.95,809.95,25408,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030218,000000,807.85,808.95,773.18,808.95,264106,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030219,000000,797.52,809.07,797.52,809.07,161416,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030222,000000,808.52,809.07,797.52,809.07,239518,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030223,000000,808.40,808.95,808.40,808.95,100000,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030224,000000,807.59,809.25,798.78,808.70,122600,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030225,000000,802.59,807.57,786.53,807.57,176160,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030226,000000,791.02,806.62,791.02,806.06,207000,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030301,000000,808.33,808.33,795.33,802.68,329330,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030302,000000,802.50,802.50,791.67,800.79,315285,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030303,000000,791.07,802.93,790.50,802.93,322748,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030304,000000,802.43,803.55,802.43,803.55,28000,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030305,000000,799.21,804.81,799.21,804.81,28532,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030308,000000,804.81,805.37,804.81,804.81,12985,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030309,000000,803.93,803.93,797.75,803.93,82000,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030310,000000,817.54,817.54,794.51,798.54,277775,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030311,000000,793.61,798.79,793.61,798.79,136929,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030312,000000,794.45,802.45,794.45,800.17,149000,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030315,000000,800.17,800.74,797.88,800.17,41771,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030316,000000,799.15,800.29,799.15,800.29,150904,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030317,000000,800.61,800.61,794.90,800.04,58000,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030318,000000,799.60,800.17,799.60,800.17,2264,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030319,000000,791.37,802.68,791.37,802.68,2468,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030326,000000,798.87,803.93,798.87,803.93,23771,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030329,000000,798.73,833.92,798.73,805.43,81571,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030330,000000,801.69,808.36,801.69,806.69,72520,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030331,000000,807.69,807.69,803.27,807.69,48970,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030405,000000,807.01,807.57,807.01,807.57,22350,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030406,000000,810.89,810.89,784.19,806.44,2331328,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030407,000000,800.37,818.64,791.52,807.57,263820,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030408,000000,799.96,811.47,799.96,809.82,617983,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030409,000000,799.43,823.78,799.43,812.96,423282,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030412,000000,822.70,822.70,812.96,812.96,147829,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030413,000000,795.58,818.35,795.58,818.35,97717,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030414,000000,821.97,825.69,807.11,817.73,253420,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030415,000000,806.46,818.20,800.06,816.60,249517,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030416,000000,805.40,817.13,805.40,816.60,269912,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030419,000000,827.88,827.88,812.71,812.71,18160,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030420,000000,813.09,813.63,810.91,811.45,119400,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030421,000000,810.07,813.34,810.07,811.71,376768,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030422,000000,800.60,815.63,800.60,815.09,237680,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030426,000000,814.14,815.22,814.14,815.22,70223,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030427,000000,816.97,835.42,801.16,819.61,336553,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030428,000000,830.35,830.35,815.40,816.47,418286,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030429,000000,804.46,820.23,804.46,820.23,293411,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030430,000000,812.85,823.78,812.33,822.74,171784,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030503,000000,819.85,824.00,818.81,824.00,220880,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030504,000000,824.00,829.18,824.00,824.00,299890,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030505,000000,828.66,828.66,824.00,824.00,235319,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030506,000000,821.12,825.77,820.09,825.25,288562,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030507,000000,821.37,826.51,821.37,826.51,115430,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030510,000000,815.35,827.13,815.35,827.13,116000,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030511,000000,831.52,841.60,831.52,831.52,294014,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030512,000000,827.39,852.46,827.39,832.90,479122,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030513,000000,838.41,850.92,833.40,833.40,365902,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030514,000000,833.40,833.90,825.89,833.40,381329,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030517,000000,847.32,847.32,829.01,829.01,55689,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030518,000000,823.69,834.82,822.17,830.27,111919,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030520,000000,830.52,830.52,818.87,830.02,68000,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030521,000000,825.20,830.27,817.61,830.27,128307,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030524,000000,830.27,830.27,825.20,830.27,154079,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030525,000000,830.27,830.77,829.76,830.27,160346,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030526,000000,808.22,837.79,808.22,837.79,2708642,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030527,000000,839.58,840.55,835.18,840.55,457907,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030528,000000,838.53,838.53,837.05,837.54,49906,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030531,000000,835.82,837.79,818.08,837.79,219220,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030601,000000,842.86,843.35,828.47,835.91,162343,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030602,000000,835.29,836.28,824.87,835.79,134318,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030603,000000,836.16,836.16,828.21,835.66,60360,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030607,000000,835.91,840.91,824.89,833.40,126882,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030608,000000,826.33,835.28,815.40,835.28,431750,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030609,000000,827.76,832.78,825.75,832.78,133740,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030610,000000,832.15,833.15,820.60,832.65,291000,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030611,000000,830.77,837.79,827.26,832.78,385809,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030615,000000,817.73,832.78,802.68,832.78,1181254,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030616,000000,826.48,831.52,816.40,831.52,370150,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030617,000000,833.68,834.18,808.90,830.64,52895,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030618,000000,830.54,830.54,829.01,829.01,500,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030621,000000,823.30,829.89,806.06,829.89,114941,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030622,000000,828.75,830.27,810.02,830.27,95300,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030623,000000,832.56,832.56,818.35,829.52,13978,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030624,000000,824.33,830.89,814.73,830.89,97871,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030625,000000,829.00,831.52,811.36,831.52,238830,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030628,000000,831.02,831.52,823.46,831.52,235367,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030629,000000,834.82,834.82,810.02,830.27,163596,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030630,000000,824.35,858.07,818.81,831.90,1383301,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030701,000000,803.84,842.18,803.84,842.18,2097995,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030702,000000,836.83,873.00,836.83,844.06,207378,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030705,000000,815.88,854.97,815.88,854.97,117190,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030706,000000,881.99,881.99,850.89,860.49,805854,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030707,000000,859.20,889.84,847.49,865.51,4050231,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030708,000000,853.07,889.22,850.87,872.91,2397276,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030709,000000,873.41,893.66,873.41,873.41,579725,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030712,000000,872.53,874.29,866.82,874.29,133939,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030713,000000,881.39,881.39,854.84,871.66,133895,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030714,000000,861.55,872.16,859.79,872.16,520426,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030715,000000,854.93,879.18,854.49,879.18,401910,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030716,000000,855.02,891.85,855.02,891.85,145776,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030719,000000,905.14,905.14,905.14,905.14,267009,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030720,000000,954.48,954.48,894.32,903.26,489543,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030721,000000,902.76,902.76,902.76,902.76,5107,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030722,000000,902.76,915.78,902.35,902.76,242638,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030723,000000,908.16,908.57,899.56,900.38,119314,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030726,000000,870.07,914.86,870.07,913.67,256132,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030727,000000,897.13,916.81,897.13,916.81,401003,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030728,000000,914.14,937.68,914.14,918.06,726402,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030729,000000,897.41,931.93,897.41,928.09,488823,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030730,000000,934.72,935.10,925.07,925.46,298417,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030803,000000,952.34,952.74,912.65,913.04,183217,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030804,000000,912.50,913.29,896.63,913.29,530239,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030805,000000,928.30,928.30,906.12,906.52,74901,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030806,000000,899.45,909.56,887.33,905.52,230067,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030809,000000,918.77,918.77,898.62,898.62,65785,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030810,000000,901.70,901.70,824.26,897.99,100579,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030811,000000,897.14,897.14,851.13,895.48,216857,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030812,000000,890.32,907.22,890.32,897.74,1558194,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030813,000000,883.18,918.46,882.77,904.26,145215,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030816,000000,886.18,913.17,881.02,913.17,409406,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030817,000000,913.17,913.17,913.17,913.17,197725,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030818,000000,913.17,913.17,913.17,913.17,13288,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030819,000000,913.17,913.17,913.17,913.17,207412,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030820,000000,952.46,958.81,913.17,913.17,63148,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030823,000000,918.33,926.66,913.17,913.17,76656,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030824,000000,927.85,958.81,913.17,913.17,182987,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030825,000000,937.77,952.46,913.17,913.17,269436,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030826,000000,952.06,952.46,913.17,913.17,52473,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030827,000000,927.06,947.70,913.17,913.17,112470,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030830,000000,918.33,928.65,913.17,913.17,243305,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030831,000000,916.74,920.71,913.17,913.17,115823,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030901,000000,913.17,913.17,908.80,913.17,159059,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030902,000000,892.93,913.17,892.93,913.17,63580,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030903,000000,904.83,913.17,892.93,913.17,32214,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030906,000000,892.93,913.17,867.53,913.17,157657,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030907,000000,891.34,913.17,867.53,913.17,148711,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030908,000000,867.53,913.17,867.53,913.17,3600,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030909,000000,867.53,913.17,867.53,913.17,16068,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030914,000000,898.75,898.75,898.75,898.75,908,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030915,000000,853.93,898.75,853.93,898.75,93849,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030916,000000,885.08,885.08,885.08,885.08,286841,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030917,000000,882.68,926.45,878.85,886.08,329187,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030920,000000,887.30,908.53,878.81,886.45,291742,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030921,000000,874.56,924.01,866.53,888.09,149651,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030922,000000,888.09,891.89,887.66,888.09,45141,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030923,000000,882.00,918.05,880.32,891.22,166252,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030927,000000,892.02,904.58,891.60,891.60,51653,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030928,000000,903.98,905.66,874.69,891.85,154163,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030929,000000,892.27,899.80,891.43,891.85,76642,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20030930,000000,899.21,899.21,892.10,892.10,57639,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20031001,000000,894.87,894.87,880.61,891.10,123720,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20031004,000000,881.78,897.73,881.78,890.59,69754,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20031005,000000,890.01,897.14,890.01,890.84,87207,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20031006,000000,889.08,904.16,889.08,891.60,90354,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20031007,000000,883.18,903.48,883.18,895.61,221056,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20031008,000000,897.03,909.43,893.31,896.61,107368,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20031011,000000,896.61,902.81,889.17,896.61,18735,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20031013,000000,903.39,927.72,897.62,897.62,39407,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20031014,000000,909.44,911.44,909.44,911.04,280986,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20031015,000000,916.59,943.96,911.04,913.42,91456,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20031018,000000,916.29,944.63,916.29,916.68,118124,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20031019,000000,917.04,931.18,915.47,917.43,80844,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20031020,000000,923.50,929.03,901.36,914.80,159853,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20031021,000000,909.55,949.52,890.55,914.30,499621,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20031022,000000,925.98,936.02,896.65,925.21,322786,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20031025,000000,927.67,943.27,924.25,931.86,358324,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20031026,000000,932.11,932.49,931.35,931.73,78238,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20031027,000000,946.05,946.43,931.22,931.98,73552,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20031028,000000,932.49,932.49,920.70,931.73,86295,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20031029,000000,916.10,934.81,901.22,930.23,142581,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20031101,000000,958.13,958.13,909.44,917.68,617596,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20031102,000000,927.14,939.27,919.31,919.31,93634,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20031103,000000,924.55,947.49,921.82,921.82,94311,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20031104,000000,928.46,933.88,920.72,924.21,179770,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20031105,000000,924.08,925.24,901.25,924.08,51446,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20031108,000000,923.18,924.73,920.86,923.95,119334,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20031109,000000,928.17,928.17,913.78,921.95,144526,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20031110,000000,924.61,925.00,913.29,920.32,163970,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20031111,000000,919.58,958.71,911.75,919.19,187942,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20031112,000000,919.78,935.37,919.78,920.94,494532,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20031115,000000,920.38,932.43,916.89,922.32,241783,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20031117,000000,918.14,928.20,918.14,924.33,222853,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20031118,000000,924.07,927.94,915.95,924.46,762441,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20031119,000000,931.63,932.79,916.49,922.70,2944063,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20031217,000000,1136.28,1345.60,1046.58,1156.02,9103736,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20031221,000000,1172.07,1172.07,1172.07,1172.07,4188988,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20031222,000000,1211.55,1211.55,1138.67,1179.10,758706,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20031223,000000,1168.77,1213.36,1146.20,1183.44,445136,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20031224,000000,1203.35,1214.76,1146.89,1178.26,1121733,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20031227,000000,1197.38,1199.12,1159.73,1170.74,630342,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20031228,000000,1167.31,1181.88,1165.56,1167.89,3493251,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20031229,000000,1162.46,1193.75,1147.39,1170.57,686769,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20031230,000000,1174.53,1202.90,1155.24,1180.77,412597,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20031231,000000,1168.55,1218.52,1123.06,1185.95,1672480,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040103,000000,1168.03,1213.68,1142.98,1190.30,1056925,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040104,000000,1196.98,1196.98,1159.47,1187.46,153140,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040105,000000,1183.78,1183.78,1170.81,1183.78,143232,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040106,000000,1176.05,1200.86,1161.96,1183.95,499840,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040107,000000,1196.10,1196.10,1168.74,1178.43,486262,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040110,000000,1182.30,1184.60,1167.35,1174.25,318747,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040111,000000,1180.65,1180.65,1159.88,1172.58,130874,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040112,000000,1137.02,1199.24,1137.02,1182.27,401265,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040113,000000,1199.92,1199.92,1166.83,1169.73,287990,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040114,000000,1168.49,1188.79,1165.59,1170.23,519734,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040117,000000,1163.08,1183.43,1163.08,1168.90,213194,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040118,000000,1149.49,1195.61,1149.49,1179.10,818622,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040119,000000,1173.34,1190.34,1162.00,1181.27,427092,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040120,000000,1167.30,1218.54,1147.81,1190.13,1467565,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040121,000000,1172.76,1222.13,1172.76,1197.99,411455,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040124,000000,1202.59,1202.59,1183.87,1195.99,135650,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040125,000000,1198.63,1198.63,1165.34,1191.97,123455,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040126,000000,1170.29,1189.80,1169.74,1189.80,81362,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040127,000000,1186.73,1186.73,1158.48,1182.78,191000,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040128,000000,1180.07,1180.07,1158.43,1178.93,145271,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040131,000000,1161.60,1217.71,1150.37,1186.29,262880,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040201,000000,1192.60,1193.17,1159.08,1180.10,488895,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040203,000000,1180.81,1180.81,1161.45,1179.10,107731,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040204,000000,1180.17,1180.17,1146.91,1175.59,120682,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040207,000000,1175.99,1175.99,1175.42,1175.42,50098,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040208,000000,1160.04,1210.97,1160.04,1182.11,176003,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040209,000000,1188.33,1199.65,1166.26,1182.11,211989,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040214,000000,1182.51,1182.51,1176.85,1181.94,21716,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040215,000000,1186.73,1186.73,1152.46,1177.59,129859,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040216,000000,1168.25,1181.58,1158.98,1170.57,226361,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040217,000000,1172.05,1172.64,1161.02,1169.73,137207,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040218,000000,1192.42,1193.00,1163.91,1168.56,206498,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040221,000000,1185.03,1193.71,1167.69,1171.74,225808,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040222,000000,1173.06,1173.06,1155.55,1167.22,340359,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040223,000000,1167.64,1168.22,1161.80,1167.06,453123,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040224,000000,1167.22,1196.40,1155.55,1167.22,629495,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040225,000000,1167.22,1170.73,1166.64,1167.22,408836,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040228,000000,1169.04,1197.70,1151.85,1175.92,378389,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040229,000000,1162.79,1213.27,1162.79,1180.94,1043991,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040303,000000,1165.97,1219.12,1141.36,1187.79,3559780,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040306,000000,1195.84,1223.85,1195.84,1197.49,211945,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040307,000000,1217.18,1217.18,1174.65,1215.05,3442458,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040308,000000,1265.81,1265.81,1186.70,1219.40,1705431,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040309,000000,1241.46,1241.46,1220.77,1230.60,520479,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040310,000000,1249.58,1249.58,1206.51,1221.74,451895,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040313,000000,1237.43,1237.43,1195.24,1205.52,401828,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040314,000000,1184.70,1232.63,1184.70,1207.86,1573400,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040315,000000,1196.63,1252.48,1192.91,1214.72,266271,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040316,000000,1234.82,1234.82,1213.19,1233.28,838971,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040317,000000,1232.73,1263.55,1171.09,1234.78,510481,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040327,000000,1236.17,1236.17,1208.40,1234.11,118830,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040328,000000,1250.75,1253.35,1198.63,1226.25,350397,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040329,000000,1235.75,1238.39,1202.52,1219.40,415172,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040330,000000,1231.69,1254.25,1222.24,1222.24,212057,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040403,000000,1234.40,1250.03,1226.59,1226.59,245993,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040404,000000,1231.44,1249.15,1221.55,1226.76,210406,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040405,000000,1225.19,1234.05,1202.80,1226.76,190568,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040406,000000,1225.75,1230.97,1204.89,1225.75,133521,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040407,000000,1232.93,1233.98,1197.23,1221.91,948131,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040410,000000,1228.17,1229.22,1201.81,1219.73,221388,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040412,000000,1204.13,1229.49,1194.62,1218.39,145648,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040413,000000,1211.86,1222.49,1202.83,1215.05,373430,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040414,000000,1206.55,1223.02,1201.23,1215.05,162163,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040417,000000,1210.77,1223.06,1201.69,1212.37,368914,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040418,000000,1199.31,1245.62,1198.78,1214.21,888125,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040421,000000,1232.71,1259.05,1209.00,1220.07,620008,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040424,000000,1238.38,1258.57,1230.10,1230.10,265518,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040425,000000,1251.17,1251.17,1219.57,1249.16,960631,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040426,000000,1258.63,1258.63,1227.80,1244.48,334477,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040427,000000,1264.81,1264.81,1218.35,1231.77,772745,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040428,000000,1238.69,1238.69,1202.11,1224.58,326624,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040501,000000,1193.43,1260.02,1178.06,1236.45,1222092,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040502,000000,1261.26,1261.26,1216.13,1235.62,285200,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040504,000000,1227.91,1252.98,1227.91,1237.12,288065,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040505,000000,1234.45,1248.32,1218.00,1234.45,368298,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040508,000000,1247.48,1247.48,1194.50,1228.26,655583,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040509,000000,1234.05,1245.50,1218.42,1226.76,492641,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040510,000000,1226.11,1228.19,1212.54,1225.59,294503,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040511,000000,1230.01,1230.01,1209.50,1221.07,348501,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040512,000000,1212.35,1223.95,1201.81,1219.73,148203,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040515,000000,1203.73,1252.67,1203.73,1220.57,160150,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040516,000000,1220.27,1256.93,1214.51,1223.41,214178,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040517,000000,1201.06,1252.92,1201.06,1234.95,793533,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040518,000000,1216.80,1248.26,1206.48,1232.27,673465,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040519,000000,1207.17,1243.29,1193.23,1231.94,173939,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040522,000000,1215.60,1239.35,1214.05,1231.61,95576,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040523,000000,1230.77,1241.11,1220.43,1230.77,253154,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040524,000000,1230.42,1240.76,1214.91,1230.94,248672,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040525,000000,1238.35,1246.67,1213.90,1227.42,771704,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040526,000000,1217.33,1247.90,1215.78,1229.77,284945,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040529,000000,1225.21,1245.80,1225.21,1233.44,805387,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040530,000000,1226.56,1257.35,1226.56,1235.28,458056,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040531,000000,1241.15,1243.20,1229.32,1233.95,741526,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040601,000000,1220.47,1279.41,1218.95,1241.30,494623,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040602,000000,1262.36,1262.36,1239.22,1261.37,1369946,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040605,000000,1295.34,1295.34,1251.54,1276.09,1276367,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040606,000000,1266.76,1306.18,1253.94,1285.28,1181644,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040607,000000,1281.30,1302.14,1273.73,1287.46,997875,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040608,000000,1261.70,1323.37,1251.97,1302.51,1795594,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040609,000000,1328.47,1328.47,1283.87,1324.41,1421664,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040612,000000,1360.16,1360.16,1292.15,1304.18,445625,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040613,000000,1259.56,1292.47,1259.56,1292.47,268028,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040614,000000,1299.15,1322.34,1268.39,1287.79,577641,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040615,000000,1305.41,1305.41,1280.73,1285.95,1002797,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040616,000000,1273.54,1336.98,1268.84,1292.81,679576,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040619,000000,1315.72,1315.72,1315.72,1315.72,1077156,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040620,000000,1341.45,1341.45,1283.05,1338.80,3379009,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040621,000000,1291.48,1372.25,1291.48,1358.86,1685253,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040622,000000,1385.12,1385.12,1385.12,1385.12,1241063,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040623,000000,1412.71,1412.71,1412.71,1412.71,2984447,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040626,000000,1442.55,1442.55,1424.33,1440.97,7023144,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040627,000000,1484.88,1485.66,1408.61,1460.37,2164685,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040628,000000,1485.77,1492.09,1409.49,1443.48,1572800,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040629,000000,1449.42,1451.86,1408.03,1416.56,754263,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040630,000000,1360.55,1467.10,1360.55,1406.86,1033855,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040703,000000,1439.24,1448.90,1396.17,1424.75,577797,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040704,000000,1402.17,1470.24,1402.17,1442.14,977969,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040705,000000,1430.87,1479.60,1430.87,1467.22,916478,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040706,000000,1469.32,1513.10,1459.34,1475.08,1259379,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040707,000000,1517.68,1517.68,1425.19,1457.19,971789,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040710,000000,1445.27,1485.52,1445.27,1466.56,905044,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040711,000000,1436.20,1503.85,1436.20,1493.65,1527989,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040712,000000,1530.42,1530.42,1476.20,1523.41,2080678,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040713,000000,1563.94,1564.31,1515.94,1551.67,2138386,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040714,000000,1549.04,1614.51,1534.73,1563.71,2360430,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040717,000000,1574.05,1601.62,1570.21,1598.83,1072674,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040718,000000,1638.68,1638.68,1601.21,1635.62,2255039,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040719,000000,1732.87,1732.87,1571.89,1620.74,1625658,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040720,000000,1620.89,1620.89,1577.55,1584.95,2143526,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040814,000000,1565.19,1591.28,1461.37,1548.49,663293,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040815,000000,1507.25,1507.25,1507.25,1507.25,585660,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040816,000000,1467.95,1467.95,1467.95,1467.95,495981,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040817,000000,1431.35,1538.50,1429.70,1463.77,988984,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040818,000000,1504.73,1504.73,1452.54,1496.66,1641715,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040821,000000,1499.04,1543.52,1447.05,1502.79,1513792,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040822,000000,1575.23,1575.23,1452.05,1476.03,623088,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040823,000000,1467.85,1515.24,1417.71,1459.59,1108862,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040824,000000,1489.19,1511.47,1451.14,1480.49,969764,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040825,000000,1487.74,1520.16,1478.17,1516.44,2358476,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040828,000000,1587.44,1587.44,1521.18,1521.18,58718,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040829,000000,1570.99,1570.99,1549.61,1549.61,344149,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040831,000000,1590.86,1590.86,1590.86,1590.86,486046,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040901,000000,1634.34,1634.34,1634.34,1634.34,480592,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040904,000000,1683.35,1683.35,1603.56,1675.03,5874794,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040908,000000,1665.83,1786.20,1601.76,1693.98,1142536,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040911,000000,1681.03,1691.92,1640.95,1651.34,637535,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040912,000000,1596.31,1668.80,1596.31,1615.94,3042860,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040914,000000,1602.85,1662.04,1602.85,1658.58,1461791,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040915,000000,1674.33,1699.95,1634.42,1660.54,1100766,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040918,000000,1673.71,1685.11,1614.22,1647.44,1003682,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040919,000000,1648.31,1657.80,1598.86,1631.83,947280,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040920,000000,1622.98,1635.11,1572.92,1607.30,793902,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040921,000000,1589.05,1662.29,1570.87,1609.25,930511,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040922,000000,1622.02,1669.43,1616.53,1633.50,335019,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040925,000000,1682.88,1683.37,1649.07,1673.08,675982,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040926,000000,1669.19,1686.05,1626.55,1646.88,601443,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040927,000000,1678.36,1678.36,1585.40,1619.57,828601,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040928,000000,1613.83,1639.55,1589.12,1612.32,671320,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20040929,000000,1597.59,1627.82,1587.00,1613.71,529572,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041002,000000,1611.52,1650.26,1584.86,1617.06,768223,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041003,000000,1625.22,1626.24,1555.09,1597.27,513450,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041004,000000,1581.31,1600.43,1549.80,1566.33,704721,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041005,000000,1550.46,1623.93,1531.07,1589.74,682040,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041006,000000,1599.47,1633.13,1583.39,1619.57,723884,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041009,000000,1619.98,1635.17,1556.70,1604.79,420683,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041010,000000,1595.49,1603.65,1555.73,1591.42,408913,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041011,000000,1601.49,1601.49,1562.06,1583.05,422572,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041012,000000,1585.52,1611.09,1575.29,1585.01,309803,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041013,000000,1597.56,1623.85,1546.52,1570.23,604123,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041016,000000,1595.18,1619.98,1571.89,1604.79,413896,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041017,000000,1586.41,1613.30,1576.77,1600.61,437087,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041018,000000,1588.78,1614.25,1564.34,1593.37,453880,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041019,000000,1599.04,1603.14,1547.79,1581.10,405360,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041020,000000,1562.47,1613.70,1536.86,1581.94,490070,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041023,000000,1599.12,1623.10,1582.78,1588.91,709723,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041024,000000,1595.22,1609.05,1537.83,1581.38,362545,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041025,000000,1575.15,1597.23,1551.52,1577.20,283006,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041026,000000,1564.27,1600.70,1549.91,1579.15,366321,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041027,000000,1586.92,1593.08,1556.61,1576.64,492645,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041030,000000,1593.26,1593.26,1515.41,1557.97,386501,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041031,000000,1535.74,1568.83,1499.50,1536.79,399994,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041101,000000,1530.93,1612.34,1471.19,1525.64,534973,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041102,000000,1528.96,1569.36,1527.93,1561.59,591575,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041103,000000,1543.85,1612.63,1543.85,1592.25,524928,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041106,000000,1600.62,1638.06,1593.54,1606.19,394434,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041107,000000,1598.79,1611.46,1570.92,1602.84,291781,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041108,000000,1576.32,1600.73,1576.32,1596.15,233582,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041109,000000,1587.84,1602.65,1564.35,1588.35,448504,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041110,000000,1593.13,1603.35,1570.66,1587.51,372092,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041113,000000,1581.12,1581.12,1547.75,1578.04,329124,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041115,000000,1568.03,1638.08,1558.38,1599.50,420632,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041116,000000,1560.72,1652.35,1560.72,1626.81,853706,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041117,000000,1658.08,1658.08,1589.67,1617.34,378560,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041120,000000,1608.11,1614.18,1569.13,1605.07,266847,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041121,000000,1607.31,1622.52,1578.91,1601.73,256456,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041122,000000,1589.38,1644.23,1588.88,1617.06,402759,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041123,000000,1623.01,1623.01,1587.73,1613.43,279225,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041124,000000,1607.84,1647.53,1603.32,1620.40,417063,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041127,000000,1609.14,1650.27,1609.14,1623.19,291768,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041128,000000,1624.70,1645.65,1624.70,1635.17,579655,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041129,000000,1645.87,1649.36,1600.98,1634.89,517682,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041130,000000,1633.10,1645.60,1607.10,1629.60,459735,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041201,000000,1633.83,1638.84,1604.25,1624.30,224645,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041204,000000,1614.28,1647.36,1604.25,1624.30,427173,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041205,000000,1630.10,1649.14,1604.03,1624.58,474185,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041206,000000,1614.15,1623.20,1583.98,1618.17,240467,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041207,000000,1618.84,1634.94,1601.74,1617.34,472679,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041211,000000,1623.27,1635.85,1600.62,1616.22,294116,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041212,000000,1582.52,1622.05,1581.50,1602.29,469496,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041213,000000,1598.06,1623.46,1575.19,1597.55,350916,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041214,000000,1598.74,1606.37,1577.86,1593.65,331658,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041215,000000,1571.59,1629.89,1571.59,1602.01,420802,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041218,000000,1617.41,1638.14,1592.13,1607.30,317669,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041219,000000,1606.74,1618.38,1568.31,1606.74,258418,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041220,000000,1591.46,1635.43,1581.35,1608.14,352195,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041221,000000,1601.40,1636.76,1596.35,1608.97,469484,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041222,000000,1597.92,1618.15,1592.86,1607.02,350974,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041225,000000,1607.83,1619.47,1584.04,1604.79,912448,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041226,000000,1590.66,1610.99,1574.40,1597.27,333989,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041227,000000,1596.73,1619.06,1578.97,1599.78,253539,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041228,000000,1598.46,1617.22,1596.94,1602.01,318626,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20041229,000000,1604.07,1604.07,1583.76,1599.50,213175,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050101,000000,1598.53,1613.76,1578.23,1600.06,212095,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050102,000000,1594.34,1609.11,1558.68,1592.81,431708,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050103,000000,1583.61,1586.68,1558.57,1586.68,1142528,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050104,000000,1585.57,1587.11,1564.57,1582.50,286154,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050105,000000,1583.15,1629.64,1563.22,1587.24,437323,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050108,000000,1603.12,1620.86,1575.76,1603.12,30529106,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050109,000000,1609.49,1616.12,1565.14,1591.14,520989,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050110,000000,1583.56,1587.67,1546.56,1576.37,601033,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050328,000000,1283.54,1454.81,1283.54,1410.51,1188863,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050329,000000,1413.71,1446.59,1413.71,1420.29,404875,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050330,000000,1436.61,1442.52,1422.83,1422.83,211465,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050403,000000,1423.42,1443.78,1379.41,1422.10,360291,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050404,000000,1420.73,1420.73,1367.54,1401.45,438799,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050405,000000,1391.34,1391.34,1356.79,1371.01,645398,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050406,000000,1354.45,1387.63,1354.45,1371.38,999029,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050410,000000,1368.61,1419.27,1368.61,1375.36,421725,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050411,000000,1407.53,1431.64,1388.77,1388.77,329552,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050412,000000,1397.34,1443.92,1397.34,1400.00,426297,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050413,000000,1414.00,1437.22,1380.16,1404.71,495669,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050416,000000,1427.01,1427.01,1382.98,1395.65,472886,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050417,000000,1374.15,1390.22,1372.15,1390.22,611901,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050418,000000,1372.45,1392.53,1365.75,1389.86,653122,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050419,000000,1390.31,1394.33,1323.24,1386.96,567792,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050420,000000,1356.27,1390.52,1343.52,1385.14,798998,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050423,000000,1386.85,1389.53,1385.51,1385.51,603462,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050424,000000,1385.87,1387.21,1385.87,1385.87,451313,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050425,000000,1382.51,1387.88,1380.50,1385.87,498509,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050427,000000,1378.85,1387.57,1378.85,1386.23,516769,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050430,000000,1386.23,1387.57,1386.23,1386.23,551822,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050501,000000,1382.21,1388.92,1382.21,1386.23,496387,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050502,000000,1387.16,1388.50,1322.70,1385.14,518793,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050503,000000,1325.07,1389.65,1325.07,1382.25,645645,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050504,000000,1345.55,1384.58,1332.10,1381.88,702990,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050507,000000,1367.22,1379.35,1367.22,1379.35,518856,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050508,000000,1379.10,1379.10,1337.90,1375.72,675211,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050509,000000,1364.68,1367.39,1315.11,1367.39,548280,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050510,000000,1355.96,1358.70,1310.22,1358.70,619835,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050511,000000,1350.97,1355.07,1350.97,1355.07,494712,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050514,000000,1351.21,1353.26,1351.21,1353.26,418873,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050515,000000,1351.85,1352.54,1351.85,1352.54,344824,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050516,000000,1317.15,1352.14,1317.15,1351.45,450193,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050517,000000,1377.04,1377.04,1309.87,1322.46,661976,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050518,000000,1289.83,1304.71,1272.82,1304.71,428094,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050521,000000,1246.20,1298.19,1246.20,1298.19,179593,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050522,000000,1248.92,1287.68,1246.05,1287.68,327648,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050523,000000,1285.49,1285.49,1250.82,1279.71,410173,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050524,000000,1279.74,1279.74,1224.48,1271.01,393105,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050525,000000,1273.97,1273.97,1226.52,1265.94,281855,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050528,000000,1235.46,1320.34,1235.46,1273.91,524739,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050529,000000,1268.11,1293.50,1268.11,1273.91,681147,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050530,000000,1276.50,1276.50,1216.72,1267.75,227463,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050531,000000,1257.25,1284.45,1215.34,1257.25,428524,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050601,000000,1218.67,1273.76,1218.67,1258.33,565502,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050606,000000,1244.02,1315.73,1244.02,1263.04,327537,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050607,000000,1275.38,1309.58,1258.65,1270.29,401845,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050608,000000,1272.47,1300.08,1268.83,1271.74,816922,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050611,000000,1271.74,1278.28,1271.74,1271.74,432154,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050612,000000,1258.29,1273.56,1249.56,1270.65,408458,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050613,000000,1272.83,1272.83,1270.65,1270.65,455228,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050614,000000,1264.83,1271.38,1264.83,1270.65,407493,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050615,000000,1269.56,1308.10,1269.56,1271.01,433038,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050618,000000,1271.01,1274.65,1271.01,1271.01,326427,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050619,000000,1272.47,1286.28,1271.01,1271.01,343602,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050620,000000,1271.74,1271.74,1271.01,1271.01,425406,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050621,000000,1271.74,1272.47,1271.01,1271.01,299420,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050622,000000,1271.74,1271.74,1271.01,1271.01,425675,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050625,000000,1239.32,1275.04,1210.89,1267.75,477812,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050626,000000,1213.90,1270.45,1213.90,1258.70,283894,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050627,000000,1258.70,1270.45,1255.76,1258.70,253287,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050628,000000,1260.16,1260.90,1258.70,1258.70,195566,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050629,000000,1258.70,1266.77,1258.70,1258.70,292107,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050702,000000,1258.70,1259.43,1257.96,1258.70,425296,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050703,000000,1257.23,1259.43,1257.23,1258.70,494202,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050704,000000,1257.96,1259.43,1257.96,1258.70,539405,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050705,000000,1256.14,1257.61,1256.14,1257.61,390549,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050706,000000,1255.78,1257.25,1255.04,1257.25,259094,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050709,000000,1257.25,1260.19,1257.25,1257.25,13424213,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050711,000000,1253.94,1258.35,1253.94,1256.88,269110,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050712,000000,1256.88,1258.35,1256.88,1256.88,365862,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050713,000000,1256.88,1257.62,1256.88,1256.88,271584,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050716,000000,1250.65,1255.07,1250.65,1255.07,380637,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050717,000000,1216.39,1253.99,1216.39,1253.99,438154,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050718,000000,1253.62,1254.36,1253.62,1253.62,367399,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050719,000000,1253.62,1254.36,1253.62,1253.62,430863,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050720,000000,1253.62,1254.36,1253.62,1253.62,321622,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050723,000000,1253.26,1254.74,1239.25,1253.26,270378,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050724,000000,1254.00,1254.74,1253.26,1253.26,282953,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050725,000000,1254.00,1254.74,1253.26,1253.26,293500,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050726,000000,1254.00,1254.74,1253.26,1253.26,336254,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050727,000000,1253.26,1254.74,1253.26,1253.26,229185,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050730,000000,1254.00,1254.74,1253.26,1253.26,434174,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050731,000000,1254.00,1254.74,1253.26,1253.26,309608,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050801,000000,1254.00,1254.74,1253.26,1253.26,215391,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050802,000000,1252.52,1254.74,1252.52,1253.26,233710,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050803,000000,1254.00,1254.74,1253.26,1253.26,250193,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050806,000000,1253.26,1254.00,1253.26,1253.26,281880,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050807,000000,1253.26,1254.00,1253.26,1253.26,282625,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050808,000000,1253.26,1254.00,1253.26,1253.26,360971,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050809,000000,1246.62,1254.74,1246.62,1253.26,438522,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050810,000000,1253.26,1254.00,1253.26,1253.26,333991,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050813,000000,1217.48,1254.37,1217.48,1252.90,381247,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050814,000000,1252.90,1253.64,1252.90,1252.90,501635,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050815,000000,1252.90,1253.64,1252.90,1252.90,404743,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050816,000000,1252.16,1253.64,1252.16,1252.90,292649,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050817,000000,1252.90,1253.64,1252.90,1252.90,274604,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050820,000000,1252.16,1253.64,1252.16,1252.90,512053,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050821,000000,1252.90,1254.37,1252.90,1252.90,629316,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050822,000000,1252.90,1253.64,1252.90,1252.90,201341,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050823,000000,1252.54,1254.01,1252.54,1252.54,627739,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050824,000000,1248.12,1251.81,1191.25,1251.81,26582,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050827,000000,1190.85,1250.72,1190.85,1250.72,27178,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050828,000000,1188.99,1250.36,1188.99,1250.36,8780,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050829,000000,1189.69,1248.91,1189.69,1248.91,39524,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050830,000000,1249.67,1248.19,1187.45,1248.19,16924,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050831,000000,1186.68,1247.46,1186.68,1247.46,15310,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050903,000000,1185.56,1247.10,1185.56,1247.10,9612,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050904,000000,1185.18,1246.74,1185.18,1246.74,522,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050905,000000,1184.80,1246.38,1184.80,1246.38,4481,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050906,000000,1184.42,1246.01,1184.42,1246.01,7939,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050907,000000,1184.78,1245.65,1184.78,1245.65,8218,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050910,000000,1184.76,1244.93,1184.76,1244.93,14333,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050911,000000,1183.64,1244.57,1183.64,1244.57,3379,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050912,000000,1183.26,1244.20,1183.26,1244.20,1276,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050913,000000,1182.88,1243.84,1182.88,1243.84,4110,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050914,000000,1182.49,1243.48,1182.49,1243.48,1199,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050917,000000,1182.11,1243.12,1182.11,1243.12,2430,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050918,000000,1181.73,1242.75,1181.73,1242.75,4159,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050921,000000,1181.35,1242.39,1181.35,1242.39,1032,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050924,000000,1181.71,1242.03,1180.97,1242.03,2371,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050925,000000,1180.59,1241.67,1180.59,1241.67,10416,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050927,000000,1180.21,1241.30,1180.21,1241.30,1470,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20050928,000000,1179.46,1241.30,1179.46,1241.30,11,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20051002,000000,1179.46,1241.30,1179.46,1241.30,11,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20051003,000000,1179.83,1240.94,1179.83,1240.94,4724,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20051004,000000,1179.45,1240.58,1179.45,1240.58,1010,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20051005,000000,1179.06,1240.22,1179.06,1240.22,1170,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20051008,000000,1179.41,1239.13,1179.41,1239.13,30172,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20051009,000000,1209.06,1209.06,1209.06,1209.06,1056660,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20051010,000000,1180.37,1181.16,1180.37,1181.16,1026691,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20051011,000000,1122.51,1180.80,1122.51,1180.80,6627,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20051012,000000,1153.99,1153.99,1153.99,1153.99,1042475,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20051015,000000,1128.26,1128.26,1128.26,1128.26,1045842,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20051016,000000,1103.99,1103.99,1103.99,1103.99,1041157,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20051017,000000,1080.28,1135.04,1080.28,1081.16,1419796,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20051018,000000,1089.61,1089.61,1039.75,1075.36,356983,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20051019,000000,1064.19,1115.20,1064.19,1084.42,470351,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20051022,000000,1101.03,1107.01,1100.17,1106.16,1040758,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20051023,000000,1096.92,1151.22,1078.26,1113.04,840717,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20051024,000000,1120.45,1136.59,1096.67,1111.96,992550,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20051026,000000,1111.96,1113.66,1111.96,1111.96,393556,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20051029,000000,1111.96,1112.81,1111.96,1111.96,389657,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20051030,000000,1109.41,1112.81,1109.41,1111.96,476486,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20051031,000000,1104.80,1113.29,1087.80,1111.59,619322,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20051101,000000,1087.80,1113.29,1087.80,1111.59,665320,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20051102,000000,1109.04,1113.29,1109.04,1111.59,564428,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20051105,000000,1103.58,1112.93,1103.58,1111.23,402735,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20051106,000000,1112.08,1112.93,1111.23,1111.23,295129,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20051107,000000,1111.23,1112.08,1111.23,1111.23,424050,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20051108,000000,1063.62,1112.08,1063.62,1111.23,280591,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20051109,000000,1111.23,1112.08,1111.23,1111.23,234103,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20051112,000000,1111.23,1113.78,1111.23,1111.23,572723,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20051113,000000,1110.02,1112.57,1109.17,1110.87,299098,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20051114,000000,1110.87,1114.27,1110.87,1110.87,430333,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20051115,000000,1110.87,1111.72,1110.87,1110.87,858763,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20051116,000000,1089.10,1142.43,1089.10,1128.26,1268926,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20051203,000000,1062.16,1244.99,1045.62,1118.75,1387361,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20051204,000000,1166.01,1166.01,1055.37,1126.25,1784836,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20051205,000000,1077.39,1120.83,1075.65,1120.83,229025,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20051206,000000,1117.12,1117.12,1069.99,1116.25,226960,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20051210,000000,1074.59,1103.75,1074.59,1103.75,445682,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20051211,000000,1057.07,1096.25,1057.07,1096.25,281257,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20051212,000000,1055.78,1083.75,1055.78,1083.75,499329,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20051213,000000,1047.72,1089.04,1047.72,1067.92,653001,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20051214,000000,1064.54,1064.54,1022.88,1060.83,339586,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20051217,000000,1058.96,1058.96,1021.44,1049.58,505938,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20051218,000000,1030.10,1043.33,1011.20,1043.33,323449,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20051219,000000,1042.23,1061.33,1022.16,1034.58,653545,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20051220,000000,1083.13,1083.13,1035.42,1035.42,178994,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20051221,000000,1036.55,1080.33,1036.55,1037.50,168282,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20051224,000000,1047.02,1066.06,1037.50,1037.50,871274,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20051225,000000,1037.50,1065.10,1037.50,1037.50,116294,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20051226,000000,1037.50,1038.45,1037.50,1037.50,207306,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20051227,000000,1037.50,1038.45,1037.50,1037.50,197665,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20051228,000000,1037.50,1038.45,1037.50,1037.50,212248,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20051231,000000,1037.50,1038.45,1037.50,1037.50,245317,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060101,000000,1035.18,1037.08,1035.18,1037.08,208522,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060102,000000,1035.71,1036.67,1035.71,1036.67,202878,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060103,000000,1034.34,1036.25,1034.34,1036.25,209159,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060104,000000,1030.11,1037.74,1030.11,1035.83,204615,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060107,000000,1035.83,1036.79,1035.83,1035.83,166279,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060108,000000,1035.83,1036.79,1035.83,1035.83,316294,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060109,000000,1035.83,1036.79,1035.83,1035.83,258055,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060110,000000,1035.83,1036.79,1035.83,1035.83,225527,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060114,000000,1035.83,1036.79,1035.83,1035.83,271605,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060115,000000,1035.83,1036.79,1035.83,1035.83,328260,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060116,000000,1035.83,1036.79,1035.83,1035.83,239902,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060117,000000,1035.83,1036.79,1035.83,1035.83,233714,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060118,000000,1035.83,1036.79,1035.83,1035.83,271901,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060121,000000,1035.83,1036.79,1035.83,1035.83,229843,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060122,000000,1035.83,1036.79,1035.83,1035.83,338395,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060123,000000,1035.83,1036.79,1035.83,1035.83,192581,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060124,000000,1035.83,1036.79,1035.83,1035.83,240962,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060125,000000,1035.83,1036.79,1035.83,1035.83,346624,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060128,000000,1035.83,1036.79,1035.83,1035.83,309772,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060129,000000,1035.83,1035.83,1035.83,1035.83,243494,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060130,000000,1035.83,1036.79,1035.83,1035.83,249455,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060131,000000,1035.83,1036.79,1035.83,1035.83,295782,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060201,000000,1035.83,1036.79,1035.83,1035.83,318172,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060204,000000,1035.83,1035.83,1035.83,1035.83,290916,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060205,000000,1035.83,1036.79,1035.83,1035.83,634089,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060206,000000,1035.83,1036.79,1035.83,1035.83,633198,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060207,000000,1035.83,1036.79,1035.83,1035.83,363662,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060212,000000,1035.83,1036.79,1035.83,1035.83,388245,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060213,000000,1035.83,1036.79,1035.83,1035.83,426880,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060214,000000,1035.83,1036.79,1035.83,1035.83,441492,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060215,000000,1035.83,1036.79,1035.83,1035.83,225977,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060218,000000,1035.83,1036.79,1035.83,1035.83,228334,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060219,000000,1035.83,1036.79,1035.83,1035.83,218754,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060220,000000,1035.83,1036.79,1035.83,1035.83,273479,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060221,000000,1035.83,1036.79,1035.83,1035.83,239165,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060222,000000,1035.83,1036.79,1035.83,1035.83,184096,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060225,000000,1035.83,1036.79,1035.83,1035.83,190753,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060226,000000,1035.83,1036.79,1035.83,1035.83,218512,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060227,000000,1035.83,1036.79,1035.83,1035.83,197286,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060228,000000,1035.83,1036.79,1035.83,1035.83,199241,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060301,000000,1035.83,1035.83,1035.83,1035.83,163406,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060304,000000,1035.83,1036.79,1035.83,1035.83,150361,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060305,000000,1035.83,1036.79,1035.83,1035.83,373638,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060306,000000,1035.83,1036.79,1035.83,1035.83,401926,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060307,000000,1035.83,1036.79,1035.83,1035.83,164411,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060308,000000,1035.83,1035.83,1035.83,1035.83,139777,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060311,000000,1035.83,1036.79,1035.83,1035.83,200834,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060312,000000,1035.83,1036.79,1035.83,1035.83,227667,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060313,000000,1035.83,1036.79,1035.83,1035.83,179264,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060314,000000,1035.83,1036.79,1035.83,1035.83,153387,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060315,000000,1035.83,1036.79,1035.83,1035.83,174482,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060318,000000,1035.83,1036.79,1035.83,1035.83,168182,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060319,000000,1035.83,1035.83,1035.83,1035.83,310977,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060325,000000,1035.83,1036.79,1035.83,1035.83,87286,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060326,000000,1035.83,1036.79,1035.83,1035.83,110920,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060327,000000,1035.83,1036.79,1035.83,1035.83,103806,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060328,000000,1035.83,1036.79,1035.83,1035.83,80034,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060403,000000,1035.83,1036.79,1035.83,1035.83,136747,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060404,000000,1035.83,1035.83,1035.83,1035.83,143703,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060405,000000,1035.83,1036.79,1035.83,1035.83,166969,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060408,000000,1035.83,1036.79,1035.83,1035.83,235652,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060409,000000,1035.83,1036.79,1035.83,1035.83,230447,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060410,000000,1035.83,1036.79,1035.83,1035.83,202189,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060411,000000,1035.83,1035.83,1035.83,1035.83,218388,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060412,000000,1035.83,1036.79,1035.83,1035.83,181018,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060415,000000,1035.83,1036.79,1035.83,1035.83,159230,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060417,000000,1035.83,1036.79,1035.83,1035.83,200005,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060418,000000,1035.83,1035.83,1035.83,1035.83,174527,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060419,000000,1035.83,1036.79,1035.83,1035.83,185828,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060422,000000,1035.83,1036.79,1035.83,1035.83,196609,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060423,000000,1035.83,1035.83,1035.83,1035.83,200918,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060424,000000,1035.83,1036.79,1035.83,1035.83,695988,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060425,000000,1035.83,1036.79,1035.83,1035.83,218029,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060426,000000,1035.83,1036.79,1035.83,1035.83,181330,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060429,000000,1035.83,1036.79,1035.83,1035.83,195412,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060430,000000,1035.83,1036.79,1035.83,1035.83,191882,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060501,000000,1035.83,1035.83,1035.83,1035.83,317253,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060502,000000,1035.83,1036.79,1035.83,1035.83,250950,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060503,000000,1035.83,1036.79,1035.83,1035.83,193858,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060506,000000,1035.83,1035.83,1035.83,1035.83,372036,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060507,000000,1035.83,1036.79,1035.83,1035.83,404844,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060508,000000,1035.30,1036.25,1035.30,1036.25,389327,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060509,000000,1035.83,1035.83,1035.83,1035.83,219187,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060510,000000,1035.83,1036.79,1035.83,1035.83,195176,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060513,000000,1035.83,1036.79,1035.83,1035.83,155834,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060514,000000,1035.83,1036.79,1035.83,1035.83,202144,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060515,000000,1035.83,1036.79,1035.83,1035.83,4159578,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060516,000000,1035.83,1036.79,1035.83,1035.83,210375,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060517,000000,1035.83,1035.83,1035.83,1035.83,168335,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060520,000000,1035.83,1036.79,1035.83,1035.83,269357,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060521,000000,1035.83,1036.79,1035.83,1035.83,800409,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060522,000000,1035.83,1036.79,1035.83,1035.83,233889,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060523,000000,1035.83,1036.79,1035.83,1035.83,211831,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060524,000000,1035.83,1036.79,1035.83,1035.83,213833,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060527,000000,1035.83,1036.79,1035.83,1035.83,227580,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060528,000000,1035.83,1036.79,1035.83,1035.83,223847,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060529,000000,1035.83,1035.83,1035.83,1035.83,239998,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060530,000000,1035.83,1036.79,1035.83,1035.83,761979,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060531,000000,1035.83,1036.79,1035.83,1035.83,1767165,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060603,000000,1035.83,1035.83,1035.83,1035.83,327653,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060606,000000,1035.83,1036.79,1035.83,1035.83,305137,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060607,000000,1035.83,1036.79,1035.83,1035.83,287895,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060610,000000,1035.83,1036.79,1035.83,1035.83,271896,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060611,000000,1035.83,1036.79,1035.83,1035.83,327462,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060612,000000,1035.83,1036.79,1035.83,1035.83,401485,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060613,000000,1035.83,1036.79,1035.83,1035.83,240971,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060614,000000,1035.83,1036.79,1035.83,1035.83,268120,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060617,000000,1035.83,1036.79,1035.83,1035.83,239472,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060618,000000,1035.83,1036.79,1035.83,1035.83,291467,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060619,000000,1035.83,1036.79,1035.83,1035.83,251074,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060620,000000,1035.83,1036.79,1035.83,1035.83,221658,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060621,000000,1035.83,1036.79,1035.83,1035.83,198342,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060624,000000,1035.83,1036.79,1035.83,1035.83,204074,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060625,000000,1035.83,1036.79,1035.83,1035.83,306855,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060626,000000,1035.83,1036.79,1035.83,1035.83,243303,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060627,000000,1035.83,1036.79,1035.83,1035.83,251296,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060628,000000,1035.83,1035.83,1035.83,1035.83,180419,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060724,000000,1011.52,1030.64,844.44,995.42,1917501,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060725,000000,1012.15,1012.15,997.08,997.08,293645,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060726,000000,1007.90,1007.90,1002.92,1002.92,859572,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060729,000000,1010.30,1021.25,1003.33,1003.33,203700,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060730,000000,996.52,1002.50,996.52,1002.50,176939,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060731,000000,997.10,1002.08,997.10,1002.08,73197162,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060801,000000,997.68,1001.67,997.68,1001.67,213546,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060802,000000,998.26,1001.25,998.26,1001.25,208280,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060805,000000,998.84,1000.83,998.84,1000.83,27144545,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060806,000000,999.42,1000.42,999.42,1000.42,342983,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060807,000000,1000.00,1001.00,1000.00,1000.00,336397,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060809,000000,1000.00,1001.00,1000.00,1000.00,60212642,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060812,000000,1000.00,1001.00,1000.00,1000.00,201210,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060813,000000,1000.00,1001.00,1000.00,1000.00,234414,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060814,000000,1000.00,1001.00,1000.00,1000.00,247633,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060815,000000,1000.00,1001.00,1000.00,1000.00,59230212,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060816,000000,1000.00,1001.00,1000.00,1000.00,59192864,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060819,000000,1000.00,1000.00,1000.00,1000.00,206444,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060820,000000,1000.00,1000.00,1000.00,1000.00,59199976,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060821,000000,1000.00,1001.00,1000.00,1000.00,221049,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060823,000000,1000.00,1001.00,1000.00,1000.00,59308253,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060826,000000,1000.00,1001.00,1000.00,1000.00,45479297,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060827,000000,1000.00,1001.00,1000.00,1000.00,59229986,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060828,000000,1000.00,1006.00,1000.00,1000.00,1691634,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060829,000000,1020.00,1020.00,1000.00,1000.00,272540,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060830,000000,1000.00,1010.00,1000.00,1000.00,1070736,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060902,000000,999.42,1019.41,999.42,1000.42,1414951,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060903,000000,1011.62,1011.62,1006.67,1006.67,921167,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060904,000000,1017.83,1017.83,1012.92,1012.92,901891,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060905,000000,1021.25,1021.25,1021.25,1021.25,1398634,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060906,000000,1031.09,1031.09,1000.31,1029.17,2143440,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060910,000000,1055.54,1055.54,1014.91,1024.58,751833,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060911,000000,1014.71,1016.67,1014.71,1016.67,981214,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20060912,000000,1002.67,1012.50,1002.67,1012.50,554750,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20061111,000000,1020.41,1044.39,989.42,1000.42,2232135,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20061112,000000,1000.42,1019.41,980.43,1000.42,700746,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20061113,000000,992.42,1019.41,980.43,1000.42,1427477,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20061114,000000,999.42,1000.42,999.42,1000.42,64029554,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20061115,000000,999.42,1000.42,999.42,1000.42,546770,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20061118,000000,999.42,1000.42,999.42,1000.42,50186176,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20061119,000000,999.42,1000.42,999.42,1000.42,1160987,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20061120,000000,999.42,1000.42,999.42,1000.42,183965,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20061121,000000,999.42,1000.42,999.42,1000.42,161697,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20061122,000000,999.42,1000.42,999.42,1000.42,50193112,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20061125,000000,999.42,1000.42,999.42,1000.42,162415,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20061126,000000,999.42,1000.42,999.42,1000.42,40218270,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20061127,000000,1000.00,1001.00,1000.00,1000.00,4691708,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20061128,000000,1000.00,1001.00,1000.00,1000.00,206688,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20061129,000000,1000.00,1001.00,1000.00,1000.00,40227506,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20061202,000000,1000.00,1001.00,1000.00,1000.00,180621,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20061203,000000,1000.00,1001.00,1000.00,1000.00,30970531,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20061204,000000,1000.00,1001.00,1000.00,1000.00,246418,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20061205,000000,1000.00,1001.00,1000.00,1000.00,197992,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20061206,000000,1000.00,1001.00,1000.00,1000.00,185057,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20061209,000000,1000.00,1001.00,1000.00,1000.00,3202496,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20061210,000000,1000.00,1001.00,1000.00,1000.00,266459,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20061211,000000,1000.00,1001.00,1000.00,1000.00,147551,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20061212,000000,1000.00,1001.00,1000.00,1000.00,1534224,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20061217,000000,1000.00,1001.00,1000.00,1000.00,141164,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20061218,000000,1000.00,1001.00,1000.00,1000.00,466301,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20061219,000000,1000.00,1001.00,1000.00,1000.00,1274485,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20061220,000000,1000.00,1001.00,1000.00,1000.00,177160,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20061223,000000,1000.00,1001.00,1000.00,1000.00,149488,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20061224,000000,1000.00,1001.00,1000.00,1000.00,1478527,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20061225,000000,1000.00,1000.00,1000.00,1000.00,297757,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20061226,000000,1000.00,1001.00,1000.00,1000.00,118761,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20061227,000000,1000.00,1001.00,1000.00,1000.00,168477,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20061230,000000,1000.00,1000.00,1000.00,1000.00,203585,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070101,000000,1000.00,1001.00,1000.00,1000.00,1593642,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070102,000000,1000.00,1000.00,1000.00,1000.00,122408,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070103,000000,1000.00,1001.00,1000.00,1000.00,166479,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070106,000000,1000.00,1000.00,1000.00,1000.00,121962,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070107,000000,1000.00,1001.00,1000.00,1000.00,374220,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070109,000000,1000.00,1001.00,1000.00,1000.00,166283,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070110,000000,1000.00,1001.00,1000.00,1000.00,252745,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070113,000000,1000.00,1000.00,1000.00,1000.00,187435,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070114,000000,1000.00,1001.00,1000.00,1000.00,234941,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070115,000000,1000.00,1001.00,1000.00,1000.00,3948710,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070221,000000,1000.00,1001.00,1000.00,1000.00,290239,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070224,000000,1000.00,1001.00,1000.00,1000.00,589172,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070225,000000,1000.00,1001.00,1000.00,1000.00,599295,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070226,000000,1000.00,1001.00,1000.00,1000.00,575713,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070227,000000,1000.00,1001.00,1000.00,1000.00,594361,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070228,000000,1000.00,1001.00,1000.00,1000.00,602456,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070303,000000,1000.00,1001.00,1000.00,1000.00,601127,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070304,000000,1000.00,1000.00,1000.00,1000.00,504947,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070305,000000,1000.00,1001.00,1000.00,1000.00,461259,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070306,000000,1000.00,1001.00,1000.00,1000.00,365799,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070307,000000,1000.00,1000.00,1000.00,1000.00,328442,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070311,000000,1000.00,1000.00,1000.00,1000.00,325380,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070312,000000,1000.00,1000.00,1000.00,1000.00,228380,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070313,000000,1000.00,1001.00,1000.00,1000.00,309325,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070314,000000,1000.00,1000.00,1000.00,1000.00,276283,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070317,000000,1000.00,1000.00,1000.00,1000.00,263401,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070319,000000,1000.00,1000.00,1000.00,1000.00,269082,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070325,000000,1000.00,1000.00,1000.00,1000.00,212549,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070326,000000,1000.00,1001.00,999.00,1000.00,239607,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070327,000000,1000.00,1000.00,1000.00,1000.00,200460,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070328,000000,1000.00,1000.00,1000.00,1000.00,222680,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070331,000000,1000.00,1000.00,1000.00,1000.00,202215,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070403,000000,1000.00,1001.00,1000.00,1000.00,241611,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070404,000000,1000.00,1000.00,1000.00,1000.00,226066,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070407,000000,1000.00,1001.00,1000.00,1000.00,281528,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070408,000000,1000.00,1001.00,1000.00,1000.00,237428,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070409,000000,1000.00,1000.00,1000.00,1000.00,223859,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070410,000000,1000.00,1000.00,1000.00,1000.00,229047,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070411,000000,1000.00,1000.00,1000.00,1000.00,265782,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070414,000000,1000.00,1001.00,1000.00,1000.00,273290,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070415,000000,1000.00,1001.00,1000.00,1000.00,238869,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070416,000000,1000.00,1001.00,1000.00,1000.00,291364,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070417,000000,1000.00,1001.00,1000.00,1000.00,258121,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070418,000000,1000.00,1000.00,1000.00,1000.00,252506,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070421,000000,1000.00,1000.00,1000.00,1000.00,234143,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070422,000000,1000.00,1000.00,1000.00,1000.00,232415,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070423,000000,1000.00,1000.00,1000.00,1000.00,229051,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070424,000000,1000.00,1001.00,1000.00,1000.00,225911,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070425,000000,1000.00,1000.00,1000.00,1000.00,212217,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070428,000000,1000.00,1001.00,1000.00,1000.00,215616,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070429,000000,1000.00,1001.00,1000.00,1000.00,281287,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070430,000000,1000.00,1000.00,1000.00,1000.00,198836,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070501,000000,1000.00,1000.00,1000.00,1000.00,231487,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070502,000000,1000.00,1000.00,1000.00,1000.00,244510,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070505,000000,1000.00,1000.00,1000.00,1000.00,256400,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070506,000000,1000.00,1000.00,1000.00,1000.00,266629,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070507,000000,1000.00,1000.00,1000.00,1000.00,270068,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070508,000000,1000.00,1000.00,1000.00,1000.00,264664,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070509,000000,1000.00,1000.00,1000.00,1000.00,246556,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070512,000000,1000.00,1001.00,1000.00,1000.00,264659,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070513,000000,1000.00,1000.00,1000.00,1000.00,2248621,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070514,000000,1000.00,1001.00,1000.00,1000.00,254655,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070515,000000,1000.00,1001.00,1000.00,1000.00,262246,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070516,000000,1000.00,1000.00,1000.00,1000.00,1845821,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070519,000000,1000.00,1000.00,1000.00,1000.00,590945,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070520,000000,1000.00,1000.00,1000.00,1000.00,285383,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070521,000000,1000.00,1001.00,1000.00,1000.00,277097,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070522,000000,1000.00,1000.00,1000.00,1000.00,309585,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070523,000000,1000.00,1000.00,1000.00,1000.00,309213,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070526,000000,1000.00,1000.00,1000.00,1000.00,289646,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070527,000000,1000.00,1000.00,1000.00,1000.00,307826,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070528,000000,1000.00,1000.00,1000.00,1000.00,308721,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070529,000000,1000.00,1001.00,1000.00,1000.00,294061,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070530,000000,1000.00,1000.00,1000.00,1000.00,263387,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070602,000000,1000.00,1000.00,1000.00,1000.00,183263,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070603,000000,1000.00,1000.00,1000.00,1000.00,196763,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070606,000000,1000.00,1000.00,1000.00,1000.00,191415,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070609,000000,1000.00,1000.00,1000.00,1000.00,228247,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070610,000000,1000.00,1001.00,1000.00,1000.00,229558,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070611,000000,1000.00,1000.00,1000.00,1000.00,214578,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070612,000000,1000.00,1000.00,1000.00,1000.00,237656,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070613,000000,1000.00,1000.00,1000.00,1000.00,216593,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070616,000000,1000.00,1000.00,1000.00,1000.00,201469,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070617,000000,1000.00,1001.00,1000.00,1000.00,173180,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070619,000000,1000.00,1000.00,1000.00,1000.00,154380,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070620,000000,1000.00,1000.00,1000.00,1000.00,157791,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070623,000000,1000.00,1000.00,1000.00,1000.00,713506,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070624,000000,1000.00,1001.00,1000.00,1000.00,298971,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070625,000000,1000.00,1001.00,1000.00,1000.00,328671,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070626,000000,1000.00,1001.00,1000.00,1000.00,256843,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070627,000000,1000.00,1001.00,1000.00,1000.00,317422,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070630,000000,1000.00,1000.00,1000.00,1000.00,203081,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070701,000000,980.00,1000.00,980.00,1000.00,160647,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070702,000000,1000.00,1000.00,1000.00,1000.00,182167,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070703,000000,1000.00,1000.00,1000.00,1000.00,192183,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070704,000000,1000.00,1000.00,1000.00,1000.00,180316,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070707,000000,1000.00,1001.00,1000.00,1000.00,178888,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070708,000000,1000.00,1001.00,1000.00,1000.00,204096,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070709,000000,1000.00,1000.00,1000.00,1000.00,189052,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070710,000000,1000.00,1001.00,1000.00,1000.00,219223,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070711,000000,1000.00,1000.00,1000.00,1000.00,205195,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070714,000000,1000.00,1000.00,1000.00,1000.00,211711,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070715,000000,1000.00,1001.00,1000.00,1000.00,189838,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070716,000000,1000.00,1001.00,1000.00,1000.00,222952,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070717,000000,1000.00,1000.00,1000.00,1000.00,192296,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070718,000000,1000.00,1000.00,1000.00,1000.00,216960,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070721,000000,1000.00,1000.00,1000.00,1000.00,213225,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070722,000000,1000.00,1000.00,1000.00,1000.00,198515,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070723,000000,1000.00,1001.00,1000.00,1000.00,208523,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070724,000000,1000.00,1000.00,1000.00,1000.00,165132,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070725,000000,1000.00,1000.00,1000.00,1000.00,179952,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070729,000000,1000.00,1000.00,1000.00,1000.00,193871,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070730,000000,1000.00,1000.00,1000.00,1000.00,199834,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070731,000000,1000.00,1001.00,1000.00,1000.00,225279,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070801,000000,1000.00,1001.00,1000.00,1000.00,244949,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070804,000000,1000.00,1000.00,1000.00,1000.00,195985,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070805,000000,1000.00,1000.00,1000.00,1000.00,215083,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070806,000000,1000.00,1000.00,1000.00,1000.00,93575,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070807,000000,1000.00,1000.00,1000.00,1000.00,110973,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070808,000000,1000.00,1000.00,1000.00,1000.00,123721,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070812,000000,1000.00,1000.00,1000.00,1000.00,121104,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070813,000000,1000.00,1000.00,1000.00,1000.00,13849746,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070814,000000,1000.00,1000.00,1000.00,1000.00,157330,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070815,000000,1000.00,1000.00,1000.00,1000.00,245295,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070818,000000,1000.00,1001.00,1000.00,1000.00,606149,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070819,000000,1000.00,1000.00,1000.00,1000.00,115167,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070820,000000,1000.00,1000.00,1000.00,1000.00,130480,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070821,000000,1000.00,1000.00,1000.00,1000.00,133352,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070822,000000,1000.00,1000.00,1000.00,1000.00,145269,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070825,000000,1000.00,1000.00,1000.00,1000.00,108573,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070826,000000,1000.00,1000.00,1000.00,1000.00,109852,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070827,000000,1000.00,1001.00,1000.00,1000.00,148418,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070828,000000,1000.00,1000.00,1000.00,1000.00,143167,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070901,000000,1000.00,1000.00,1000.00,1000.00,112942,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070902,000000,1000.00,1000.00,1000.00,1000.00,143631,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070903,000000,1000.00,1000.00,1000.00,1000.00,126840,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070904,000000,1000.00,1000.00,1000.00,1000.00,136737,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070905,000000,1000.00,1001.00,1000.00,1000.00,125364,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070908,000000,1000.00,1000.00,1000.00,1000.00,139265,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070909,000000,1000.00,1001.00,1000.00,1000.00,126823,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070910,000000,1000.00,1000.00,1000.00,1000.00,118872,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070911,000000,1000.00,1001.00,1000.00,1000.00,113615,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070912,000000,1000.00,1001.00,1000.00,1000.00,105352,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070915,000000,1000.00,1000.00,1000.00,1000.00,72649,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070916,000000,1000.00,1000.00,1000.00,1000.00,99315,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070917,000000,1000.00,1000.00,1000.00,1000.00,101728,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070918,000000,1000.00,1000.00,1000.00,1000.00,101661,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070919,000000,1000.00,1000.00,1000.00,1000.00,88809,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070922,000000,1000.00,1000.00,1000.00,1000.00,97514,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070923,000000,1000.00,1000.00,1000.00,1000.00,94580,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070924,000000,1000.00,1000.00,1000.00,1000.00,90310,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070925,000000,1000.00,1000.00,1000.00,1000.00,100715,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070926,000000,1000.00,1000.00,1000.00,1000.00,77184,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070929,000000,1000.00,1001.00,1000.00,1000.00,146970,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20070930,000000,1000.00,1000.00,1000.00,1000.00,112418,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20071001,000000,1000.00,1000.00,1000.00,1000.00,136372,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20071002,000000,1000.00,1001.00,1000.00,1000.00,107412,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20071006,000000,1000.00,1000.00,1000.00,1000.00,81307,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20071007,000000,1000.00,1001.00,1000.00,1000.00,111888,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20071008,000000,1000.00,1001.00,1000.00,1000.00,96366,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20071009,000000,1000.00,1000.00,1000.00,1000.00,886253,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20071010,000000,1000.00,1001.00,1000.00,1000.00,165802,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20071014,000000,1000.00,1000.00,1000.00,1000.00,164441,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20071015,000000,1000.00,1000.00,1000.00,1000.00,95549,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20071016,000000,1000.00,1000.00,1000.00,1000.00,85062,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20071017,000000,1000.00,1001.00,1000.00,1000.00,78470,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20071020,000000,1000.00,1000.00,1000.00,1000.00,90205,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20071021,000000,1000.00,1001.00,1000.00,1000.00,72638,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20071022,000000,1000.00,1000.00,1000.00,1000.00,91740,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20071023,000000,1000.00,1000.00,1000.00,1000.00,92431,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20071024,000000,1000.00,1001.00,1000.00,1000.00,71053,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20071027,000000,1000.00,1001.00,1000.00,1000.00,82817,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20071028,000000,1000.00,1001.00,1000.00,1000.00,102838,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20071029,000000,1000.00,1000.00,1000.00,1000.00,93391,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20071030,000000,1000.00,1000.00,1000.00,1000.00,95171,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20071031,000000,1000.00,1001.00,1000.00,1000.00,71003,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20071103,000000,1000.00,1001.00,1000.00,1000.00,89713,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20071104,000000,1000.00,1000.00,1000.00,1000.00,91953,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20071105,000000,1000.00,1000.00,1000.00,1000.00,93666,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20071107,000000,1000.00,1001.00,1000.00,1000.00,99126,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20071110,000000,1000.00,1000.00,1000.00,1000.00,80363,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20071111,000000,1000.00,1001.00,1000.00,1000.00,90238,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20071112,000000,1000.00,1000.00,1000.00,1000.00,82131,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20071113,000000,1000.00,1000.00,1000.00,1000.00,78657,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20071114,000000,1000.00,1000.00,1000.00,1000.00,69656,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20071117,000000,1000.00,1001.00,1000.00,1000.00,75018,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20071118,000000,1000.00,1000.00,1000.00,1000.00,67211,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20071119,000000,1000.00,1001.00,1000.00,1000.00,80069,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20071120,000000,1000.00,1000.00,1000.00,1000.00,75539,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20071121,000000,1000.00,1000.00,1000.00,1000.00,70980,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20071124,000000,1000.00,1001.00,1000.00,1000.00,60976,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20071125,000000,1000.00,1000.00,1000.00,1000.00,79654,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20071126,000000,1000.00,1001.00,1000.00,1000.00,94384,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20071127,000000,1000.00,1000.00,1000.00,1000.00,86409,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20071128,000000,1000.00,1001.00,1000.00,1000.00,84430,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20071201,000000,1000.00,1001.00,1000.00,1000.00,77626,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20071202,000000,1000.00,1000.00,1000.00,1000.00,74909,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20071203,000000,1000.00,1000.00,1000.00,1000.00,52949,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20071204,000000,1000.00,1000.00,1000.00,1000.00,71394,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20071205,000000,1000.00,1000.00,1000.00,1000.00,69804,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20071208,000000,1000.00,1000.00,1000.00,1000.00,84269,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20071209,000000,1000.00,1000.00,1000.00,1000.00,80824,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20071210,000000,1000.00,1001.00,1000.00,1000.00,75694,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20071211,000000,1000.00,1001.00,1000.00,1000.00,85504,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20071212,000000,1000.00,1000.00,1000.00,1000.00,74964,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20071215,000000,1000.00,1000.00,1000.00,1000.00,69807,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20071216,000000,1000.00,1000.00,1000.00,1000.00,67809,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20071217,000000,1000.00,1000.00,1000.00,1000.00,76229,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20071218,000000,1000.00,1001.00,1000.00,1000.00,123266,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20071219,000000,1000.00,1000.00,1000.00,1000.00,86296,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20071222,000000,1000.00,1000.00,1000.00,1000.00,84531,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20071223,000000,1000.00,1000.00,1000.00,1000.00,77819,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20071224,000000,1000.00,1001.00,1000.00,1000.00,102355,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20071225,000000,1000.00,1000.00,1000.00,1000.00,85162,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20071226,000000,1000.00,1000.00,1000.00,1000.00,71828,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20071230,000000,1000.00,1000.00,1000.00,1000.00,76627,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20071231,000000,1000.00,1000.00,1000.00,1000.00,67866,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080101,000000,1000.00,1001.00,1000.00,1000.00,75954,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080102,000000,1000.00,1001.00,1000.00,1000.00,159697,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080105,000000,1000.00,1000.00,1000.00,1000.00,77198,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080106,000000,1000.00,1000.00,1000.00,1000.00,55000,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080108,000000,1000.00,1000.00,1000.00,1000.00,80307,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080109,000000,1000.00,1000.00,1000.00,1000.00,66648,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080112,000000,1000.00,1000.00,1000.00,1000.00,74070,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080113,000000,1000.00,1000.00,1000.00,1000.00,70653,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080114,000000,1000.00,1000.00,1000.00,1000.00,101018,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080115,000000,1000.00,1000.00,1000.00,1000.00,83166,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080116,000000,1000.00,1000.00,1000.00,1000.00,75902,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080120,000000,1000.00,1001.00,1000.00,1000.00,85752,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080121,000000,1000.00,1001.00,1000.00,1000.00,91882,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080122,000000,1000.00,1001.00,1000.00,1000.00,80664,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080123,000000,1000.00,1000.00,1000.00,1000.00,68611,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080126,000000,1000.00,1001.00,1000.00,1000.00,80811,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080127,000000,1000.00,1001.00,1000.00,1000.00,90014,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080128,000000,1000.00,1001.00,1000.00,1000.00,80590,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080129,000000,1000.00,1000.00,1000.00,1000.00,91016,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080130,000000,1000.00,1000.00,1000.00,1000.00,159199,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080202,000000,1000.00,1001.00,1000.00,1000.00,113879,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080203,000000,1000.00,1001.00,1000.00,1000.00,105194,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080204,000000,1000.00,1000.00,1000.00,1000.00,65521,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080205,000000,1000.00,1000.00,1000.00,1000.00,85429,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080206,000000,1000.00,1001.00,1000.00,1000.00,71120,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080209,000000,1000.00,1000.00,1000.00,1000.00,98460,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080210,000000,1000.00,1001.00,1000.00,1000.00,78706,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080212,000000,1000.00,1000.00,1000.00,1000.00,76532,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080213,000000,1000.00,1001.00,1000.00,1000.00,83950,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080216,000000,1000.00,1001.00,1000.00,1000.00,842964,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080217,000000,1000.00,1001.00,1000.00,1000.00,850154,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080218,000000,1000.00,1001.00,1000.00,1000.00,291074,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080219,000000,1000.00,1001.00,1000.00,1000.00,2797016,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080226,000000,970.05,970.05,958.33,958.33,1221725,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080227,000000,960.46,961.53,958.33,958.33,138508,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080301,000000,961.06,962.12,960.00,960.00,647662,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080302,000000,962.12,978.05,960.00,960.00,113428,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080303,000000,963.19,964.25,960.00,960.00,65886,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080304,000000,963.19,963.19,960.00,960.00,80582,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080305,000000,962.54,962.54,960.42,960.42,124027,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080309,000000,961.89,961.89,960.83,960.83,205955,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080310,000000,964.43,964.43,961.25,961.25,129779,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080311,000000,963.78,964.84,961.67,961.67,143618,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080312,000000,964.84,964.84,961.67,961.67,119409,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080315,000000,964.20,964.20,962.08,962.08,186598,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080316,000000,964.62,965.67,962.50,962.50,138515,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080317,000000,964.62,964.62,962.50,962.50,138049,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080318,000000,964.62,965.67,962.50,962.50,149544,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080324,000000,964.62,964.62,962.50,962.50,96721,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080326,000000,964.62,964.62,962.50,962.50,73430,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080329,000000,963.33,963.33,963.33,963.33,97500,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080330,000000,965.03,965.03,962.92,962.92,145467,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080402,000000,966.09,967.14,962.92,962.92,96858,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080405,000000,966.50,966.50,963.33,963.33,122578,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080406,000000,966.92,966.92,963.75,963.75,92171,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080407,000000,967.97,969.03,963.75,963.75,86879,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080408,000000,967.97,967.97,963.75,963.75,86797,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080409,000000,968.39,969.44,964.17,964.17,91491,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080412,000000,967.75,967.75,964.58,964.58,100726,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080413,000000,969.21,969.21,965.00,965.00,127720,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080414,000000,968.58,969.63,965.42,965.42,126489,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080415,000000,967.94,968.99,965.83,965.83,137385,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080416,000000,968.35,969.40,966.25,966.25,112166,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080419,000000,968.77,968.77,966.67,966.67,128068,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080420,000000,968.77,968.77,966.67,966.67,109482,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080421,000000,968.77,969.82,966.67,966.67,134796,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080422,000000,968.77,968.77,966.67,966.67,137316,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080423,000000,968.77,968.77,966.67,966.67,116395,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080426,000000,971.28,971.28,967.08,967.08,108072,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080427,000000,971.28,971.28,967.08,967.08,89821,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080428,000000,970.65,970.65,967.50,967.50,104508,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080429,000000,970.65,970.65,967.50,967.50,98433,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080430,000000,970.65,970.65,967.50,967.50,85656,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080503,000000,972.11,972.11,967.92,967.92,84010,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080504,000000,971.48,972.53,968.33,968.33,97973,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080505,000000,971.48,971.48,968.33,968.33,106184,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080506,000000,971.48,971.48,968.33,968.33,89065,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080507,000000,971.48,971.48,968.33,968.33,75355,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080510,000000,971.48,971.48,968.33,968.33,84525,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080511,000000,973.99,973.99,968.75,968.75,96205,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080512,000000,973.35,973.35,969.17,969.17,71830,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080513,000000,973.35,973.35,969.17,969.17,87498,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080514,000000,973.35,974.40,969.17,969.17,58243,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080517,000000,973.35,974.40,969.17,969.17,74759,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080518,000000,972.72,972.72,969.58,969.58,105992,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080519,000000,972.72,972.72,969.58,969.58,99196,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080520,000000,972.72,972.72,969.58,969.58,93751,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080521,000000,972.72,972.72,969.58,969.58,81018,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080524,000000,975.23,975.23,970.00,970.00,94531,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080525,000000,974.59,974.59,970.42,970.42,78649,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080526,000000,975.01,975.01,970.83,970.83,90655,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080527,000000,974.38,974.38,971.25,971.25,97687,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080528,000000,974.38,975.42,971.25,971.25,94712,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080531,000000,970.21,974.38,970.21,971.25,91785,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080601,000000,974.79,975.84,971.67,971.67,89577,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080602,000000,974.79,974.79,971.67,971.67,86544,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080608,000000,975.21,975.21,972.08,972.08,128903,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080609,000000,975.21,975.21,972.08,972.08,106899,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080610,000000,976.66,977.71,972.50,972.50,77915,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080611,000000,977.08,978.12,972.92,972.92,96466,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080614,000000,977.49,977.49,973.33,973.33,105583,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080615,000000,976.87,976.87,973.75,973.75,97056,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080616,000000,977.91,977.91,973.75,973.75,64563,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080617,000000,977.70,977.70,974.58,974.58,239852,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080618,000000,985.37,986.41,975.00,975.00,101541,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080621,000000,984.75,985.78,975.42,975.42,86344,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080622,000000,983.50,984.53,976.25,976.25,134818,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080623,000000,983.91,983.91,976.67,976.67,65819,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080624,000000,983.29,983.29,977.08,977.08,66697,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080625,000000,983.29,983.29,977.08,977.08,43576,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080628,000000,983.70,984.73,977.50,977.50,100745,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080629,000000,983.08,983.08,977.92,977.92,98664,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080630,000000,983.08,983.08,977.92,977.92,64891,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080701,000000,982.46,983.49,978.33,978.33,122609,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080702,000000,970.95,995.43,970.95,986.25,1696173,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080705,000000,998.92,998.92,997.92,997.92,730947,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080706,000000,1011.71,1011.71,1008.75,1008.75,663455,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080707,000000,1021.25,1021.25,1021.25,1021.25,2352551,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080708,000000,1035.25,1035.25,1016.11,1033.33,2218633,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080709,000000,1045.54,1049.43,1018.33,1021.25,904748,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080712,000000,1032.33,1032.33,1003.79,1011.67,527532,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080713,000000,1011.67,1018.56,1011.67,1011.67,350152,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080714,000000,997.52,1016.45,994.53,1002.50,2379221,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080715,000000,985.85,1018.81,974.86,1000.83,848232,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080719,000000,1020.95,1021.94,1007.08,1007.08,452603,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080720,000000,1016.74,1031.52,1010.83,1010.83,518724,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080721,000000,1035.74,1035.74,1014.17,1014.17,244380,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080722,000000,1014.17,1029.86,1014.17,1014.17,713465,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080723,000000,1014.17,1015.15,1014.17,1014.17,360581,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080726,000000,1014.17,1014.17,1014.17,1014.17,167044,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080727,000000,1014.17,1015.15,1014.17,1014.17,58084,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080728,000000,1014.17,1014.17,1014.17,1014.17,74236,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080729,000000,1014.17,1015.15,1014.17,1014.17,1297328,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080802,000000,1014.17,1015.15,1014.17,1014.17,121895,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080803,000000,1014.17,1015.15,1014.17,1014.17,103508,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080804,000000,1014.17,1015.15,1014.17,1014.17,154402,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080805,000000,1014.17,1015.15,1014.17,1014.17,107286,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080806,000000,1014.17,1015.15,1014.17,1014.17,162964,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080809,000000,1014.17,1015.15,1014.17,1014.17,145161,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080810,000000,1014.17,1014.17,1014.17,1014.17,148394,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080811,000000,1014.17,1015.15,1014.17,1014.17,123416,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080812,000000,1014.17,1015.15,1014.17,1014.17,126146,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080813,000000,1014.17,1014.17,1014.17,1014.17,140127,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080816,000000,1014.17,1014.17,1014.17,1014.17,131432,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080818,000000,1014.17,1015.15,1014.17,1014.17,124062,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080819,000000,1014.17,1015.15,1014.17,1014.17,122643,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080820,000000,1014.17,1014.17,1014.17,1014.17,106412,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080823,000000,1014.17,1014.17,1014.17,1014.17,107089,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080824,000000,1014.17,1014.17,1014.17,1014.17,104951,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080825,000000,1014.17,1014.17,1014.17,1014.17,94450,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080826,000000,1014.17,1014.17,1014.17,1014.17,92534,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080827,000000,1014.17,1014.17,1014.17,1014.17,92216,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080830,000000,1014.17,1014.17,1014.17,1014.17,107011,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080831,000000,1014.17,1014.17,1014.17,1014.17,104072,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080901,000000,1014.17,1014.17,1014.17,1014.17,87886,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080902,000000,1014.17,1015.15,1014.17,1014.17,220120,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080903,000000,1014.17,1015.15,1014.17,1014.17,77282,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080906,000000,1014.17,1014.17,1014.17,1014.17,134095,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080907,000000,1014.17,1014.17,1014.17,1014.17,96863,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080908,000000,1014.17,1014.17,1014.17,1014.17,101384,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080909,000000,1014.17,1015.15,1014.17,1014.17,109584,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080910,000000,1014.17,1015.15,1014.17,1014.17,95423,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080913,000000,1014.17,1015.15,1014.17,1014.17,85209,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080914,000000,1014.17,1014.17,1014.17,1014.17,79039,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080915,000000,1014.17,1014.17,1014.17,1014.17,100119,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080916,000000,1014.17,1014.17,1014.17,1014.17,87316,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080917,000000,1014.17,1015.15,1014.17,1014.17,86027,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080920,000000,1014.17,1015.15,1014.17,1014.17,99849,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080921,000000,1014.17,1014.17,1014.17,1014.17,94495,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080923,000000,1014.17,1014.17,1014.17,1014.17,79749,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080924,000000,1014.17,1014.17,1014.17,1014.17,76532,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080927,000000,1014.17,1014.17,1014.17,1014.17,86008,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080928,000000,1014.17,1014.17,1014.17,1014.17,88294,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080929,000000,1014.17,1015.15,1014.17,1014.17,90195,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20080930,000000,1014.17,1014.17,1014.17,1014.17,76102,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20081004,000000,1014.17,1014.17,1014.17,1014.17,103284,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20081005,000000,1014.17,1015.15,1014.17,1014.17,100616,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20081006,000000,1014.17,1014.17,1014.17,1014.17,89705,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20081007,000000,1014.17,1015.15,1014.17,1014.17,88708,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20081008,000000,1014.17,1015.15,1014.17,1014.17,91977,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20081011,000000,1014.17,1014.17,1014.17,1014.17,101740,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20081012,000000,1014.17,1014.17,1014.17,1014.17,103292,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20081013,000000,1014.17,1014.17,1014.17,1014.17,95146,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20081014,000000,1014.17,1014.17,1014.17,1014.17,91742,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20081015,000000,1012.21,1014.17,1012.21,1014.17,113296,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20081018,000000,1012.21,1014.17,1012.21,1014.17,62510,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090221,000000,898.43,1028.20,887.45,1001.25,496791,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090222,000000,1017.22,1017.22,971.30,1001.25,592,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090225,000000,988.75,1019.24,988.75,988.75,2500,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090304,000000,1015.24,1015.24,925.00,925.00,256848,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090307,000000,930.00,930.00,930.00,930.00,456,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090309,000000,930.00,930.00,930.00,930.00,50,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090318,000000,912.98,940.42,912.98,940.42,195,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090407,000000,930.00,930.00,930.00,930.00,3997,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090411,000000,930.00,930.00,930.00,930.00,300,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090427,000000,930.00,930.00,930.00,930.00,3574,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090428,000000,930.00,930.00,930.00,930.00,505,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090502,000000,930.00,930.00,930.00,930.00,4000,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090504,000000,940.42,940.42,940.42,940.42,62569,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090505,000000,940.42,940.42,940.42,940.42,56437,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090506,000000,940.42,941.51,940.42,940.42,60533,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090509,000000,940.42,940.42,940.42,940.42,46910,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090510,000000,940.42,941.51,940.42,940.42,64127,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090511,000000,940.42,940.42,940.42,940.42,44067,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090512,000000,940.42,940.42,940.42,940.42,40889,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090513,000000,940.42,940.42,940.42,940.42,43530,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090516,000000,940.42,940.42,940.42,940.42,41556,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090517,000000,939.74,940.83,939.74,940.83,39723,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090518,000000,940.42,940.42,940.42,940.42,32301,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090519,000000,940.42,941.51,940.42,940.42,43325,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090520,000000,940.42,940.42,940.42,940.42,33810,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090523,000000,940.42,940.42,940.42,940.42,32191,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090524,000000,940.42,941.51,940.42,940.42,32245,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090525,000000,940.42,940.42,940.42,940.42,33678,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090526,000000,940.42,940.42,940.42,940.42,45960,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090527,000000,940.42,941.51,940.42,940.42,37247,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090530,000000,940.42,940.42,940.42,940.42,31513,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090531,000000,940.42,941.51,940.42,940.42,26912,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090601,000000,940.42,940.42,940.42,940.42,29631,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090602,000000,940.42,942.61,940.42,940.42,53082,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090603,000000,940.42,967.85,940.42,940.42,92265,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090606,000000,940.42,941.51,940.42,940.42,29397,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090607,000000,940.42,940.42,940.42,940.42,21229,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090608,000000,940.42,941.51,940.42,940.42,22000,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090609,000000,940.42,941.51,940.42,940.42,51713,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090610,000000,940.42,940.42,940.42,940.42,17001,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090613,000000,941.67,941.67,941.67,941.67,15392,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090614,000000,941.67,941.67,941.67,941.67,24299,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090615,000000,941.67,941.67,941.67,941.67,20229,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090616,000000,941.67,942.76,941.67,941.67,19683,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090617,000000,941.67,941.67,941.67,941.67,13000,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090620,000000,941.67,941.67,941.67,941.67,14000,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090621,000000,941.67,941.67,941.67,941.67,23002,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090622,000000,941.67,941.67,941.67,941.67,17000,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090623,000000,941.67,941.67,941.67,941.67,18472,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090624,000000,942.92,942.92,942.92,942.92,16452,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090627,000000,944.58,944.58,944.58,944.58,15250,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090628,000000,944.58,944.58,944.58,944.58,20000,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090629,000000,937.90,950.83,937.90,950.83,107684,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090630,000000,935.95,952.08,935.95,952.08,139001,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090701,000000,934.01,953.33,934.01,953.33,210282,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090704,000000,956.67,956.67,956.67,956.67,47500,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090705,000000,949.34,968.76,949.34,950.42,189265,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090707,000000,950.00,950.00,950.00,950.00,7642,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090711,000000,950.00,951.08,950.00,950.00,74436,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090712,000000,952.33,953.40,951.25,951.25,130826,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090713,000000,952.33,953.40,951.25,951.25,160708,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090714,000000,950.59,951.67,950.59,951.67,11620,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090715,000000,951.67,951.67,951.67,951.67,9177,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090718,000000,951.67,974.27,951.67,951.67,29286,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090719,000000,952.26,953.33,952.26,953.33,3000,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090721,000000,952.26,953.33,952.26,953.33,9426,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090722,000000,953.33,954.41,953.33,953.33,5331,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090725,000000,954.17,954.17,954.17,954.17,2876,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090726,000000,944.50,960.42,944.50,960.42,3153,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090727,000000,954.17,955.24,954.17,954.17,9758,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090728,000000,954.17,954.17,954.17,954.17,6424,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090729,000000,954.17,954.17,954.17,954.17,6302,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090801,000000,954.17,954.17,954.17,954.17,7352,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090802,000000,954.17,954.17,954.17,954.17,9897,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090803,000000,954.17,954.17,954.17,954.17,10999,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090804,000000,954.17,954.17,954.17,954.17,13560,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090805,000000,954.17,954.17,954.17,954.17,13978,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090808,000000,945.13,960.00,945.13,960.00,18213,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090809,000000,954.17,970.25,954.17,954.17,34082,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090810,000000,954.17,954.17,954.17,954.17,7713,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090811,000000,944.93,960.83,943.86,960.83,122853,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090812,000000,953.51,970.65,953.51,954.58,47656119,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090815,000000,948.77,964.58,948.77,964.58,115613,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090816,000000,959.40,977.50,958.33,958.33,40912,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090817,000000,962.50,972.02,962.50,962.50,301533,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090818,000000,1006.04,1006.04,947.50,947.50,11010,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090819,000000,970.00,970.00,970.00,970.00,189990,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090822,000000,958.35,972.92,958.35,972.92,10940,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090823,000000,972.92,972.92,972.92,972.92,113700,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090824,000000,974.58,974.58,970.43,974.58,159034,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090825,000000,977.08,977.08,977.08,977.08,28951,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090826,000000,977.50,977.50,977.50,977.50,153647,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090829,000000,980.00,980.00,975.88,980.00,363375,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090830,000000,981.89,989.07,981.89,982.92,63849,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090831,000000,981.89,987.02,981.89,982.92,77458,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090901,000000,981.28,984.36,981.28,983.33,170137,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090902,000000,981.28,987.43,981.28,983.33,92392,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090905,000000,999.93,1000.96,982.50,982.50,119422,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090906,000000,982.50,982.50,982.50,982.50,11952,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090907,000000,984.40,985.42,984.40,985.42,49645,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090908,000000,961.31,991.67,961.31,991.67,232699,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090909,000000,989.89,992.92,969.68,992.92,18229,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090913,000000,990.56,1015.45,975.00,975.00,98340,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090914,000000,981.25,983.30,981.25,981.25,37779,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090915,000000,981.25,981.25,981.25,981.25,30000,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090916,000000,981.25,981.25,981.25,981.25,121592,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090919,000000,981.25,981.25,981.25,981.25,90000,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090921,000000,965.64,992.92,963.62,992.92,164274,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090922,000000,965.50,993.75,965.50,993.75,147686,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090923,000000,967.24,995.42,967.24,995.42,37207,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090926,000000,999.73,999.73,971.67,973.75,50902,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090927,000000,979.36,987.50,979.36,987.50,18227,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090928,000000,975.72,995.83,975.72,995.83,25141,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090929,000000,992.35,1007.70,984.17,984.17,84633,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20090930,000000,984.17,985.19,984.17,984.17,542735,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20091003,000000,978.42,1005.82,977.40,989.58,815143,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20091004,000000,980.28,990.42,980.28,990.42,28410,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20091005,000000,962.25,998.33,962.25,998.33,113898,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20091006,000000,983.57,994.70,983.57,991.67,1243885,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20091007,000000,990.00,1000.00,980.00,1000.00,106380,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20091010,000000,995.83,1015.95,995.83,995.83,90861,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20091011,000000,1005.89,1006.90,990.80,995.83,153985,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20091012,000000,1024.31,1024.31,983.33,983.33,93732,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20091013,000000,999.62,999.62,994.58,994.58,2081,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20091017,000000,1001.79,1001.79,991.67,991.67,26000,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20091018,000000,963.64,1005.89,963.64,995.83,36759,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20091019,000000,1012.24,1013.27,982.50,982.50,22078,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20091020,000000,994.58,1007.68,994.58,994.58,40513,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20091021,000000,980.91,1006.67,980.91,1006.67,84104,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20091024,000000,994.41,995.42,994.41,995.42,10949,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20091025,000000,995.83,996.84,995.83,995.83,14037,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20091026,000000,995.24,1005.30,995.24,996.25,39537,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20091027,000000,1004.11,1021.18,997.08,997.08,696147,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20091028,000000,1002.40,1008.33,1002.40,1008.33,48965,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20091031,000000,994.92,1018.33,994.92,1018.33,63421,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20091101,000000,1006.60,1028.23,1006.60,1012.50,22066,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20091102,000000,1028.10,1035.02,1008.33,1008.33,80795,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20091103,000000,1008.33,1008.33,1008.33,1008.33,28368,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20091104,000000,992.21,1020.42,992.21,1020.42,60908,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20091107,000000,1022.92,1022.92,1022.92,1022.92,644649,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20091108,000000,1006.79,1036.37,1006.79,1035.42,127500,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20091109,000000,1018.46,1038.45,1016.56,1037.50,112280,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20091110,000000,1067.04,1067.04,1008.75,1008.75,93808,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20091111,000000,972.83,1036.67,972.83,1036.67,126739,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20091114,000000,995.99,1048.21,995.99,1025.00,51670,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20091115,000000,1025.00,1031.77,990.19,1025.00,99376,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20091116,000000,1070.33,1071.31,1011.25,1011.25,197948,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20091117,000000,1047.08,1047.08,1009.58,1009.58,94912,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20091118,000000,1008.75,1046.29,1008.75,1008.75,122508,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20091121,000000,1021.81,1024.72,992.64,1020.83,67269,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20091122,000000,1017.65,1022.50,1008.92,1022.50,207865,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20091123,000000,1017.10,1022.92,1017.10,1022.92,47314,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20091124,000000,1013.40,1053.04,1013.40,1025.00,79902,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20091125,000000,1037.08,1038.04,1003.75,1037.08,185541,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20091129,000000,1025.13,1025.13,1023.20,1024.17,340266,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20091130,000000,1045.70,1045.70,1009.17,1009.17,139394,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20091201,000000,1016.42,1055.14,1016.42,1024.17,59240,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20091202,000000,988.35,1044.50,988.35,1024.17,15762,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20091205,000000,984.65,1034.80,984.65,1027.08,20560,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20091207,000000,1025.13,1026.10,988.35,1024.17,214589,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20091208,000000,988.88,1026.66,988.88,1023.75,130767,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20091209,000000,988.88,1023.75,988.88,1023.75,79143,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20091212,000000,1018.07,1040.37,988.01,1022.92,146745,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20091213,000000,1002.54,1041.68,972.94,1035.00,252260,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20091214,000000,999.56,1041.25,999.56,1041.25,395602,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20091215,000000,1018.08,1046.36,981.32,1045.42,545533,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20091216,000000,1020.36,1051.25,1020.36,1051.25,100000,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20091219,000000,1021.13,1086.89,1021.13,1025.00,43227,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20091220,000000,1027.08,1027.08,1027.08,1027.08,1401,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20091221,000000,984.20,1054.17,984.20,1054.17,1093476,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20091228,000000,1033.33,1033.33,1033.33,1033.33,5000,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100103,000000,1033.33,1033.33,1033.33,1033.33,6432,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100112,000000,1033.33,1033.33,1033.33,1033.33,5,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100113,000000,1033.33,1033.33,1033.33,1033.33,35000,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100116,000000,1032.50,1032.50,1032.50,1032.50,58059,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100118,000000,1031.67,1031.67,1031.67,1031.67,50000,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100126,000000,1030.42,1030.42,1030.42,1030.42,190,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100214,000000,1030.42,1030.42,1030.42,1030.42,811364,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100216,000000,996.46,1031.09,996.46,1029.17,10029,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100217,000000,1008.19,1042.22,1007.22,1020.83,8604,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100222,000000,1030.42,1030.42,1030.42,1030.42,6797,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100223,000000,1071.01,1082.71,1015.41,1018.33,193850,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100224,000000,1018.70,1051.93,1018.70,1039.58,764788,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100227,000000,1014.20,1048.30,1013.26,1041.67,8185,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100228,000000,1029.71,1058.58,1028.75,1028.75,87229,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100308,000000,1040.15,1040.15,1005.42,1005.42,112233,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100309,000000,1008.74,1020.42,1008.74,1020.42,40000,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100310,000000,1045.39,1045.39,1000.42,1000.42,6212,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100313,000000,982.00,1049.00,982.00,1000.00,28459,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100314,000000,972.98,1013.60,972.98,1006.67,47663,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100315,000000,990.81,1022.52,990.81,1006.67,99141,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100316,000000,1005.53,1019.17,1005.53,1019.17,32506,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100317,000000,990.91,1019.17,990.91,1019.17,31532,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100327,000000,1008.33,1008.33,1008.33,1008.33,48010,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100328,000000,1015.86,1015.86,1002.92,1002.92,89444,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100329,000000,1008.33,1008.33,1008.33,1008.33,30560,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100330,000000,1013.35,1022.08,990.05,1022.08,1063775,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100331,000000,1037.08,1037.08,1037.08,1037.08,3017000,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100403,000000,1052.92,1052.92,1052.92,1052.92,9072000,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100404,000000,1078.83,1078.83,1061.25,1061.25,18962916,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100405,000000,1075.34,1102.43,1051.98,1052.92,2772587,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100406,000000,1049.50,1083.09,1049.50,1054.17,2160804,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100407,000000,1069.92,1075.41,1056.19,1070.83,4220532,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100410,000000,1101.21,1104.00,1054.58,1054.58,1761877,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100411,000000,1074.81,1087.12,1041.67,1041.67,1178514,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100412,000000,1056.70,1056.70,1023.23,1033.75,3037345,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100413,000000,1032.97,1047.08,1020.74,1047.08,1317672,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100414,000000,1072.09,1072.09,1031.76,1049.58,4412029,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100417,000000,1044.87,1047.72,1039.17,1039.17,377476,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100418,000000,1043.76,1065.29,1007.25,1051.25,830023,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100419,000000,1086.17,1086.17,1032.20,1041.67,3380043,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100420,000000,1055.31,1072.41,1026.82,1039.17,877774,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100421,000000,1037.01,1061.95,1026.45,1031.25,532578,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100424,000000,1020.42,1020.42,1020.42,1020.42,640762,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100425,000000,1036.09,1050.84,1002.67,1012.50,715477,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100426,000000,979.75,1041.94,979.75,1033.33,1287009,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100427,000000,1052.65,1064.37,1017.50,1017.50,439162,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100428,000000,1053.99,1053.99,1009.58,1009.58,955248,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100501,000000,1028.20,1033.01,1000.31,1029.17,600979,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100502,000000,1021.43,1054.98,1009.58,1009.58,654747,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100503,000000,993.82,1051.82,992.84,1012.50,442772,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100504,000000,1033.32,1043.16,1011.67,1011.67,648055,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100505,000000,1009.85,1042.36,1009.85,1010.83,252666,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100508,000000,1038.37,1038.37,1003.59,1004.58,334198,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100509,000000,993.40,1048.00,993.40,1018.75,953236,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100510,000000,1036.79,1056.35,1015.27,1016.25,558539,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100511,000000,1000.40,1054.58,1000.40,1024.58,233889,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100512,000000,990.28,1048.64,990.28,1033.33,2703846,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100515,000000,1029.17,1029.17,1003.20,1029.17,46740,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100516,000000,1014.75,1036.67,1002.37,1036.67,437970,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100518,000000,1009.81,1038.33,1009.81,1038.33,125310,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100519,000000,1017.08,1063.98,1017.08,1017.08,95500,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100522,000000,1003.52,1022.92,1003.52,1022.92,21110,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100523,000000,1016.52,1051.68,1016.52,1017.50,8762,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100524,000000,1028.20,1035.90,1028.20,1029.17,48229,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100525,000000,1011.53,1022.22,1011.53,1021.25,28105,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100526,000000,1050.00,1050.00,1020.83,1020.83,291124,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100529,000000,1036.30,1037.27,1018.75,1018.75,169004,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100530,000000,1025.69,1061.67,1020.83,1020.83,150155,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100531,000000,1008.56,1054.01,1008.56,1025.00,38430,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100601,000000,995.85,1040.73,995.85,1035.00,866142,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100602,000000,1036.41,1056.20,1023.22,1045.83,2478668,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100606,000000,1060.20,1060.20,1015.67,1041.25,576905,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100607,000000,1036.97,1050.11,1006.00,1049.17,450151,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100608,000000,1042.06,1054.31,1012.86,1045.83,454581,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100609,000000,1057.77,1057.77,1013.26,1041.67,391212,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100612,000000,1005.82,1045.42,1005.82,1045.42,126739,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100613,000000,1044.89,1045.83,1036.41,1045.83,379987,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100614,000000,1042.28,1047.92,1028.18,1047.92,382772,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100615,000000,1074.77,1074.77,1029.58,1029.58,86547,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100616,000000,1029.63,1050.32,1008.01,1047.50,490128,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100619,000000,1037.98,1051.19,1037.98,1044.58,62640,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100620,000000,1020.71,1058.75,1002.15,1058.75,1899573,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100621,000000,1054.61,1078.62,1038.91,1062.92,1370541,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100629,000000,1045.18,1086.92,1045.18,1078.75,1970756,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100630,000000,1113.12,1113.12,1040.90,1083.33,1205139,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100703,000000,1109.73,1157.15,1074.17,1074.17,301735,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100704,000000,1136.31,1148.17,1073.33,1073.33,144000,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100705,000000,1072.08,1096.76,1072.08,1072.08,436465,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100706,000000,1057.55,1104.49,1057.55,1065.83,214387,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100707,000000,1087.34,1087.34,1047.24,1074.58,35402,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100711,000000,1090.22,1090.22,1062.50,1062.50,116000,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100712,000000,1072.35,1072.35,1061.25,1061.25,150692,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100713,000000,1041.99,1088.24,1041.99,1079.17,240754,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100714,000000,1059.65,1089.95,1059.65,1067.92,23386,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100717,000000,1057.57,1091.22,1057.57,1076.67,363228,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100718,000000,1060.07,1117.54,1059.15,1073.75,178894,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100719,000000,1095.97,1114.93,1083.33,1083.33,384410,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100720,000000,1099.01,1132.37,1081.88,1084.58,426243,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100721,000000,1102.19,1102.19,1064.06,1100.42,308840,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100724,000000,1105.10,1107.75,1060.90,1103.33,50173,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100725,000000,1123.96,1132.99,1083.33,1083.33,315996,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100726,000000,1091.78,1130.74,1080.00,1080.00,266934,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100728,000000,1080.00,1114.43,1080.00,1080.00,498820,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100731,000000,1074.31,1119.44,1074.31,1083.33,404440,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100801,000000,1109.49,1116.64,1067.47,1092.50,156945,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100802,000000,1088.98,1104.97,1088.98,1098.75,305055,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100803,000000,1100.35,1105.70,1095.00,1095.00,93507,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100804,000000,1096.49,1114.46,1087.50,1087.50,55262,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100807,000000,1076.58,1100.58,1076.58,1097.92,92841,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100808,000000,1088.69,1103.03,1088.69,1089.58,191883,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100809,000000,1099.04,1099.94,1088.34,1094.58,240347,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100810,000000,1098.93,1107.94,1085.42,1085.42,445977,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100811,000000,1116.00,1116.00,1075.00,1075.00,373120,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100814,000000,1079.99,1111.10,1070.83,1070.83,72486,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100815,000000,1080.91,1089.92,1062.90,1085.42,108926,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100816,000000,1063.37,1099.42,1054.36,1085.00,232050,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100817,000000,1075.00,1119.64,1075.00,1075.00,401229,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100818,000000,1109.00,1118.10,1076.25,1076.25,75650,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100821,000000,1078.99,1096.07,1078.99,1087.08,72855,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100822,000000,1101.89,1101.89,1066.08,1067.92,563305,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100823,000000,1084.87,1085.77,1040.53,1081.25,327059,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100824,000000,1079.37,1082.08,1048.64,1082.08,98876,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100825,000000,1076.95,1090.48,1054.40,1084.17,1051287,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100828,000000,1069.29,1103.75,1069.29,1103.75,970264,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100829,000000,1119.17,1119.17,1119.17,1119.17,2910614,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100830,000000,1132.74,1140.42,1108.86,1140.42,1551569,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100831,000000,1160.41,1161.25,1155.39,1161.25,6434578,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100904,000000,1184.17,1184.17,1184.17,1184.17,4444648,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100905,000000,1222.27,1222.27,1192.92,1192.92,23670805,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100906,000000,1239.19,1239.19,1182.52,1184.17,2617684,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100907,000000,1214.53,1214.53,1167.92,1167.92,1156226,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100908,000000,1124.13,1195.27,1119.17,1175.42,776016,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100912,000000,1179.31,1187.50,1169.48,1187.50,1435755,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100913,000000,1215.52,1215.52,1186.46,1205.83,4788722,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100914,000000,1225.53,1225.53,1172.63,1195.42,1296290,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100915,000000,1224.28,1224.28,1151.38,1173.75,482549,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100918,000000,1184.27,1197.80,1149.58,1149.58,589498,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100919,000000,1196.73,1196.73,1137.74,1153.75,312404,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100920,000000,1198.44,1198.44,1135.00,1135.00,1802414,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100921,000000,1070.14,1157.50,1070.14,1157.50,1434805,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100922,000000,1186.75,1186.75,1162.50,1162.50,191652,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100925,000000,1181.67,1195.00,1164.17,1166.67,501205,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100926,000000,1208.05,1208.05,1142.50,1142.50,362243,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100927,000000,1170.45,1172.15,1145.83,1145.83,37147,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100928,000000,1175.23,1179.44,1117.10,1154.17,241651,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20100929,000000,1175.10,1203.94,1141.16,1146.25,245720,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20101002,000000,1187.42,1195.91,1145.83,1145.83,427741,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20101003,000000,1171.76,1171.76,1123.08,1158.33,461017,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20101005,000000,1176.31,1177.16,1120.38,1147.50,934766,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20101006,000000,1188.99,1188.99,1117.78,1121.25,1233771,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20101009,000000,1123.06,1159.60,1114.36,1119.58,1878597,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20101010,000000,1130.67,1191.62,1101.52,1104.17,760240,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20101011,000000,1106.16,1167.76,1106.16,1107.92,769566,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20101012,000000,1143.35,1149.58,1097.08,1097.08,562244,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20101013,000000,1091.25,1091.25,1091.25,1091.25,125,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20101016,000000,1068.27,1137.50,1068.27,1112.08,2077889,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20101017,000000,1067.83,1125.22,1067.83,1120.00,448442,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20101018,000000,1115.73,1133.75,1111.44,1133.75,1008018,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20101019,000000,1160.63,1164.06,1104.14,1136.67,686044,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20101020,000000,1146.27,1146.27,1083.43,1145.42,465680,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20101023,000000,1168.84,1168.84,1135.42,1135.42,162086,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20101024,000000,1181.25,1181.25,1108.56,1125.00,602648,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20101025,000000,1112.50,1179.07,1112.50,1112.50,293865,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20101026,000000,1154.62,1154.62,1128.75,1128.75,1081732,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20101027,000000,1125.19,1133.78,1125.19,1132.92,182010,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20101030,000000,1141.44,1155.29,1092.12,1125.00,145678,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20101031,000000,1168.54,1176.45,1108.75,1108.75,1056878,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20101108,000000,1133.11,1133.11,1088.43,1116.00,656949,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20101109,000000,1135.58,1135.58,1089.78,1106.00,178078,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20101110,000000,1123.33,1128.07,1074.99,1123.33,461061,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20101113,000000,1134.44,1134.44,1087.33,1087.33,206244,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20101114,000000,1125.09,1125.09,1084.67,1084.67,90285,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20101115,000000,1110.08,1125.40,1096.67,1096.67,189508,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20101116,000000,1119.13,1123.91,1083.74,1100.00,101367,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20101120,000000,1108.62,1122.12,1079.70,1080.67,242039,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20101121,000000,1114.64,1114.64,1076.00,1076.00,171600,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20101122,000000,1078.11,1112.95,1071.33,1071.33,333455,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20101123,000000,1064.00,1064.00,1064.00,1064.00,42178,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20101124,000000,1062.00,1105.72,1062.00,1062.00,214301,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20101127,000000,1042.00,1090.24,1042.00,1078.67,111252,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20101128,000000,1082.59,1082.59,1053.33,1053.33,43236,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20101129,000000,1072.18,1092.67,1052.67,1052.67,212510,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20101130,000000,1084.84,1085.82,1050.67,1050.67,157895,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20101201,000000,1044.01,1066.41,1044.01,1056.67,66336,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20101204,000000,1074.70,1074.70,1045.33,1045.33,243717,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20101205,000000,1039.33,1039.33,1039.33,1039.33,7700,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20101206,000000,1039.33,1089.39,1039.33,1039.33,4147987,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20101207,000000,1067.52,1078.21,1050.04,1062.67,330810,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20101208,000000,1068.49,1068.49,1062.67,1062.67,187160,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20101211,000000,1066.25,1067.22,1058.48,1063.33,153595,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20101212,000000,1067.42,1068.40,1057.69,1058.67,428858,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20101213,000000,1012.89,1092.73,1012.89,1086.00,1548570,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20101214,000000,1100.61,1100.61,1055.03,1066.67,191721,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20101218,000000,1109.58,1109.58,1052.05,1054.00,88994,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20101219,000000,1065.39,1067.33,1065.39,1067.33,50000,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20101220,000000,1055.18,1091.96,1042.59,1070.67,90386,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20101221,000000,1095.07,1121.12,1061.30,1078.67,1928631,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20101222,000000,1090.54,1102.04,1064.67,1095.33,558117,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20101225,000000,1106.87,1106.87,1065.80,1104.00,282894,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20101226,000000,1095.04,1124.58,1095.04,1109.33,280976,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20101227,000000,1126.19,1126.19,1080.30,1101.33,152613,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20101228,000000,1100.58,1123.42,1100.58,1112.00,122130,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20101229,000000,1123.91,1127.74,1081.83,1100.00,240241,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110101,000000,1113.47,1130.74,1083.74,1093.33,120200,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110102,000000,1080.12,1109.73,1080.12,1104.00,81450,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110103,000000,1107.07,1124.28,1076.48,1101.33,393486,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110104,000000,1124.02,1124.98,1090.46,1093.33,361741,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110105,000000,1117.22,1122.00,1091.39,1100.00,332436,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110108,000000,1101.75,1122.83,1074.92,1096.00,339622,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110109,000000,1069.06,1128.67,1069.06,1128.67,5168813,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110110,000000,1142.54,1153.00,1084.51,1114.00,290717,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110111,000000,1104.89,1136.13,1104.89,1126.67,270829,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110112,000000,1153.64,1153.64,1111.09,1130.00,111065,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110115,000000,1153.88,1156.69,1109.79,1152.00,1275100,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110116,000000,1183.33,1183.33,1183.33,1183.33,15713207,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110117,000000,1209.33,1209.33,1178.04,1209.33,2972351,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110118,000000,1208.25,1214.70,1192.60,1207.33,2092530,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110119,000000,1208.85,1239.07,1208.85,1225.33,6358763,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110122,000000,1256.36,1270.91,1190.91,1250.00,1198640,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110123,000000,1245.75,1245.75,1183.14,1208.00,3613881,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110124,000000,1224.64,1244.67,1201.87,1244.67,2819750,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110126,000000,1268.71,1275.97,1243.29,1256.00,7860562,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110129,000000,1311.67,1315.28,1247.76,1284.67,11365834,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110130,000000,1271.50,1271.50,1253.33,1253.33,595884,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110131,000000,1210.57,1283.86,1210.57,1266.67,5727463,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110201,000000,1255.39,1288.67,1235.61,1288.67,9807287,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110205,000000,1323.42,1323.42,1266.43,1267.33,3868404,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110206,000000,1271.01,1271.01,1254.67,1254.67,2954511,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110207,000000,1271.50,1305.10,1250.61,1253.33,4325420,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110208,000000,1244.05,1253.18,1234.00,1234.00,3672191,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110209,000000,1244.70,1262.20,1198.63,1206.00,1830878,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110212,000000,1206.24,1220.00,1206.24,1220.00,716246,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110213,000000,1229.84,1247.26,1213.33,1220.67,1271735,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110214,000000,1215.14,1267.10,1215.14,1240.67,1429466,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110215,000000,1246.76,1292.00,1246.76,1266.67,6922346,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110216,000000,1245.21,1289.75,1243.40,1250.67,841236,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110219,000000,1258.00,1258.00,1233.33,1233.33,639550,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110220,000000,1233.92,1245.89,1205.40,1210.00,664832,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110222,000000,1212.99,1216.67,1205.65,1216.67,228316,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110223,000000,1243.24,1245.07,1223.08,1224.00,659834,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110226,000000,1263.26,1263.26,1243.29,1256.00,2477406,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110227,000000,1273.35,1273.35,1226.67,1226.67,633811,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110228,000000,1227.68,1245.96,1217.62,1231.33,378456,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110301,000000,1232.84,1234.67,1203.62,1234.67,650228,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110302,000000,1206.28,1245.64,1206.28,1227.33,251980,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110305,000000,1244.06,1244.06,1217.51,1226.67,362598,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110306,000000,1237.58,1242.17,1210.08,1222.00,628285,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110307,000000,1217.08,1236.36,1212.49,1218.00,262900,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110308,000000,1208.85,1235.41,1172.22,1225.33,1274371,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110309,000000,1212.19,1234.30,1198.38,1206.67,509861,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110312,000000,1210.53,1219.77,1196.67,1196.67,429936,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110313,000000,1178.05,1236.49,1178.05,1234.67,1554620,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110314,000000,1213.04,1261.30,1213.04,1244.00,1121965,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110315,000000,1253.15,1285.87,1249.52,1251.33,1205955,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110316,000000,1241.45,1290.03,1241.45,1287.33,3904106,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110319,000000,1285.66,1326.00,1264.14,1300.00,2636017,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110326,000000,1329.80,1341.33,1329.80,1341.33,5019306,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110327,000000,1386.50,1386.50,1334.42,1362.67,4344655,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110328,000000,1358.03,1430.10,1347.48,1380.00,2386384,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110329,000000,1384.57,1410.86,1384.57,1393.33,3005840,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110330,000000,1396.80,1420.48,1385.41,1390.67,4504927,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110403,000000,1399.47,1406.48,1369.67,1393.33,1999014,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110404,000000,1389.12,1436.00,1372.62,1436.00,15981616,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110405,000000,1464.14,1475.33,1433.99,1475.33,7414879,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110406,000000,1512.48,1520.17,1427.83,1513.33,2924903,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110409,000000,1574.14,1574.14,1464.72,1473.33,73367938,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110410,000000,1501.52,1521.24,1500.67,1500.67,3003060,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110411,000000,1452.89,1570.37,1452.89,1460.67,4055960,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110412,000000,1484.62,1485.49,1436.00,1436.00,786788,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110413,000000,1409.47,1439.05,1386.85,1426.00,3301758,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110416,000000,1455.92,1455.92,1425.52,1433.33,1740648,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110417,000000,1430.78,1461.32,1394.14,1413.33,3549004,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110419,000000,1401.72,1447.53,1362.95,1370.00,342559,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110420,000000,1389.19,1406.67,1372.59,1406.67,1082242,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110423,000000,1410.44,1427.96,1384.15,1394.67,1135700,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110424,000000,1378.54,1387.38,1357.33,1357.33,728721,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110425,000000,1387.39,1398.01,1313.07,1352.00,1757830,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110426,000000,1349.74,1372.64,1311.85,1370.00,26527706,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110427,000000,1390.40,1390.40,1322.67,1322.67,657893,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110430,000000,1304.00,1304.00,1304.00,1304.00,185122,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110501,000000,1296.62,1302.90,1296.62,1302.00,1647674,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110502,000000,1336.00,1336.00,1332.45,1336.00,2194399,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110503,000000,1311.56,1376.83,1301.73,1310.67,331411,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110504,000000,1307.68,1355.53,1289.96,1346.67,457105,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110508,000000,1343.93,1343.93,1291.03,1300.00,583521,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110509,000000,1289.35,1360.00,1289.35,1360.00,1112544,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110510,000000,1376.18,1376.18,1293.61,1338.00,10027020,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110511,000000,1301.74,1337.35,1301.74,1326.67,757930,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110514,000000,1295.54,1350.67,1295.54,1332.00,79902,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110515,000000,1343.62,1346.30,1320.44,1321.33,1241077,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110516,000000,1353.00,1353.00,1281.65,1320.00,12280841,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110517,000000,1334.09,1334.09,1290.33,1315.33,355159,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110518,000000,1308.88,1332.89,1292.88,1332.00,399247,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110521,000000,1328.93,1344.00,1316.52,1344.00,2782032,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110522,000000,1358.78,1359.67,1310.63,1321.33,454739,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110523,000000,1346.28,1358.81,1299.73,1306.00,514123,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110524,000000,1336.05,1372.62,1292.35,1320.00,1197440,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110525,000000,1330.27,1367.15,1288.00,1288.00,938841,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110528,000000,1278.28,1353.27,1251.50,1316.67,3179401,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110601,000000,1297.88,1297.88,1246.00,1246.00,1508285,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110606,000000,1257.59,1284.23,1215.33,1215.33,1139682,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110607,000000,1212.65,1240.00,1204.44,1240.00,683707,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110608,000000,1227.11,1263.33,1205.37,1263.33,1480789,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110611,000000,1319.17,1319.17,1222.00,1222.00,961410,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110612,000000,1230.19,1239.37,1215.50,1217.33,611437,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110613,000000,1203.80,1273.33,1203.80,1273.33,2992687,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110614,000000,1277.74,1277.74,1233.93,1236.67,416752,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110615,000000,1270.59,1270.59,1217.91,1253.33,570435,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110618,000000,1261.51,1271.50,1243.34,1253.33,364137,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110619,000000,1222.34,1266.93,1222.34,1246.00,235134,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110620,000000,1255.96,1255.96,1226.67,1226.67,70058,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110621,000000,1249.20,1249.20,1212.70,1237.33,1221494,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110622,000000,1250.27,1254.86,1210.83,1220.00,456491,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110625,000000,1248.38,1248.38,1193.10,1206.00,446196,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110626,000000,1203.89,1210.37,1179.81,1190.00,1550524,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110627,000000,1166.85,1209.03,1154.67,1154.67,814266,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110628,000000,1144.67,1193.78,1133.33,1133.33,3352965,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110629,000000,1146.69,1170.00,1138.30,1170.00,1113924,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110702,000000,1197.85,1200.62,1168.27,1196.00,493453,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110703,000000,1173.61,1213.79,1141.84,1163.33,140278,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110704,000000,1204.00,1204.00,1142.40,1166.67,151199,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110705,000000,1184.00,1207.43,1147.44,1154.00,531872,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110706,000000,1170.14,1183.18,1128.21,1172.00,138910,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110709,000000,1194.80,1194.80,1139.30,1144.00,139414,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110710,000000,1181.08,1181.08,1131.36,1152.00,276412,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110711,000000,1128.61,1179.61,1128.61,1133.33,480044,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110712,000000,1150.37,1166.51,1118.10,1120.00,666821,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110713,000000,1136.13,1155.07,1108.68,1126.67,2640030,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110716,000000,1139.77,1139.77,1099.20,1136.00,480837,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110718,000000,1150.05,1161.38,1133.06,1134.00,229451,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110719,000000,1155.84,1157.73,1133.25,1142.67,355508,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110720,000000,1149.98,1160.27,1128.46,1159.33,1091352,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110723,000000,1156.77,1180.00,1156.77,1180.00,1280012,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110724,000000,1212.00,1212.00,1204.64,1212.00,1275045,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110725,000000,1261.93,1261.93,1201.14,1206.67,4705382,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110726,000000,1221.76,1249.32,1207.98,1215.33,2654875,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110727,000000,1240.91,1249.18,1204.14,1213.33,464743,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110730,000000,1218.46,1218.46,1188.92,1200.00,760548,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110731,000000,1189.50,1219.01,1169.22,1203.33,639449,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110801,000000,1202.27,1239.73,1202.27,1233.33,1031410,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110802,000000,1226.42,1241.06,1214.52,1227.33,700425,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110803,000000,1230.44,1232.28,1197.38,1216.67,322243,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110806,000000,1193.04,1218.05,1189.33,1189.33,1583771,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110807,000000,1169.05,1200.57,1152.36,1186.67,1450720,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110808,000000,1150.01,1192.92,1150.01,1168.67,146944,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110809,000000,1166.94,1168.81,1135.15,1161.33,416877,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110810,000000,1166.67,1189.07,1157.33,1166.67,323391,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110813,000000,1165.87,1184.52,1157.47,1168.67,259018,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110814,000000,1177.40,1187.59,1158.85,1186.67,2071808,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110815,000000,1150.91,1208.00,1150.91,1208.00,1031726,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110816,000000,1190.68,1230.00,1188.85,1230.00,3588068,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110817,000000,1204.41,1237.43,1189.73,1220.00,488357,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110820,000000,1221.61,1221.61,1186.45,1192.00,112205,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110821,000000,1184.31,1200.00,1182.46,1200.00,555841,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110823,000000,1216.39,1232.06,1205.33,1205.33,822984,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110824,000000,1231.05,1241.17,1204.39,1212.67,62040422,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110827,000000,1210.07,1220.18,1196.29,1214.67,291948,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110828,000000,1200.77,1205.39,1174.91,1198.00,455631,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110829,000000,1160.71,1242.05,1160.71,1232.00,2510038,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110830,000000,1231.72,1242.75,1204.14,1213.33,273356,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110903,000000,1230.74,1230.74,1199.39,1204.00,564370,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110904,000000,1227.16,1245.48,1218.01,1225.33,352837,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110905,000000,1229.43,1250.53,1218.42,1219.33,579761,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110906,000000,1224.20,1240.64,1213.23,1233.33,1018977,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110907,000000,1230.59,1240.64,1217.80,1233.33,538034,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110910,000000,1245.89,1264.35,1200.67,1200.67,1546714,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110911,000000,1220.69,1239.99,1213.33,1213.33,202497,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110912,000000,1206.67,1216.80,1188.24,1206.67,1210537,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110913,000000,1216.39,1216.39,1196.12,1205.33,314144,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110914,000000,1191.69,1227.69,1191.69,1200.00,184256,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110917,000000,1195.61,1215.88,1193.77,1206.67,171553,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110918,000000,1192.97,1237.02,1192.05,1218.67,526986,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110919,000000,1217.68,1221.37,1199.23,1202.00,224400,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110920,000000,1214.76,1215.68,1195.45,1212.00,102445,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110921,000000,1200.00,1218.46,1199.08,1200.00,1180075,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110925,000000,1203.73,1203.73,1167.33,1167.33,1375952,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110926,000000,1202.63,1202.63,1156.95,1170.00,539430,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110927,000000,1173.33,1187.30,1164.02,1173.33,815376,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20110928,000000,1199.41,1200.34,1168.68,1173.33,944262,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20111001,000000,1171.23,1199.29,1142.23,1160.00,592872,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20111002,000000,1165.07,1173.46,1155.75,1170.67,897061,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20111003,000000,1186.63,1186.63,1162.45,1177.33,554346,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20111004,000000,1178.14,1197.65,1178.14,1180.00,409406,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20111005,000000,1172.95,1191.55,1172.95,1176.67,443491,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20111008,000000,1189.03,1193.67,1179.74,1180.67,692324,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20111009,000000,1191.42,1191.42,1173.74,1174.67,491949,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20111010,000000,1178.95,1188.24,1177.10,1182.67,1364079,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20111011,000000,1173.48,1201.18,1173.48,1199.33,861553,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20111012,000000,1181.54,1225.85,1181.54,1200.00,1121427,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20111015,000000,1193.28,1193.28,1159.87,1184.00,2252811,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20111016,000000,1174.03,1189.94,1138.48,1160.00,2188421,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20111017,000000,1138.21,1192.72,1138.21,1146.67,658938,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20111018,000000,1153.33,1166.46,1134.58,1153.33,362517,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20111019,000000,1162.16,1162.16,1152.79,1154.67,211558,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20111022,000000,1161.08,1161.08,1124.56,1157.33,611662,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20111023,000000,1146.77,1154.27,1126.14,1153.33,606223,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20111024,000000,1137.27,1146.67,1124.11,1146.67,641954,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20111025,000000,1128.94,1154.30,1128.94,1148.67,536695,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20111026,000000,1141.03,1162.64,1137.27,1146.67,537556,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20111029,000000,1143.06,1156.23,1140.24,1144.00,114684,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20111030,000000,1142.83,1148.48,1140.00,1140.00,208604,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20111031,000000,1140.00,1154.13,1140.00,1140.00,1386773,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20111101,000000,1128.28,1153.60,1128.28,1152.67,32342,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20111102,000000,1141.88,1153.19,1130.58,1140.00,563909,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20111105,000000,1149.49,1149.49,1137.27,1146.67,395254,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20111106,000000,1143.06,1143.06,1124.16,1132.67,623962,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20111108,000000,1135.58,1135.58,1106.00,1106.00,1146203,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20111109,000000,1068.34,1139.69,1068.34,1114.00,193476,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20111112,000000,1113.90,1142.47,1112.00,1112.00,465352,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20111113,000000,1111.71,1112.67,1094.58,1112.67,668309,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20111114,000000,1141.74,1141.74,1105.52,1109.33,116508,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20111116,000000,1102.69,1116.00,1093.19,1116.00,616796,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20111119,000000,1077.45,1122.18,1077.45,1112.67,174831,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20111120,000000,1127.22,1145.37,1098.56,1103.33,448543,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20111121,000000,1101.90,1106.67,1097.13,1106.67,135426,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20111122,000000,1104.84,1104.84,1093.33,1093.33,679140,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20111123,000000,1103.89,1115.51,1069.03,1070.00,2322128,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20111126,000000,1074.90,1079.76,1059.33,1059.33,577150,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20111127,000000,1058.66,1058.66,1042.00,1042.00,1995705,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20111128,000000,1016.00,1030.88,1016.00,1016.00,4667984,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20111129,000000,1019.76,1043.29,1009.96,1041.33,1014136,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20111130,000000,1020.99,1024.95,1010.10,1020.00,669607,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20111203,000000,1010.57,1040.00,1010.57,1040.00,187400,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20111204,000000,1026.33,1052.67,1026.33,1052.67,278077,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20111207,000000,1058.67,1058.67,1058.67,1058.67,543312,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20111210,000000,1072.00,1072.00,1053.62,1072.00,784549,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20111211,000000,1063.53,1069.37,1050.88,1058.67,702837,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20111212,000000,1050.28,1069.72,1049.30,1060.00,759234,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20111213,000000,1065.70,1076.36,1056.97,1066.67,480748,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20111214,000000,1054.29,1067.88,1054.29,1064.00,154736,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20111217,000000,1052.42,1066.00,1035.93,1066.00,274971,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20111218,000000,1063.76,1086.06,1056.97,1066.67,1750475,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20111219,000000,1057.43,1093.03,1057.43,1085.33,673356,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20111220,000000,1086.14,1103.33,1062.26,1103.33,2308486,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20111221,000000,1132.91,1135.76,1103.47,1118.67,5908797,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20111224,000000,1124.13,1144.17,1101.23,1106.00,454345,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20111225,000000,1110.79,1119.33,1090.85,1119.33,1058874,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20111226,000000,1093.31,1122.89,1085.68,1106.67,634162,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20111227,000000,1112.51,1112.51,1089.50,1093.33,624605,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20111228,000000,1115.39,1115.39,1083.74,1093.33,426640,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20111231,000000,1108.68,1108.68,1074.15,1093.33,822341,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120101,000000,1096.58,1096.58,1067.72,1086.00,999324,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120102,000000,1068.13,1097.06,1068.13,1080.67,447745,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120103,000000,1071.59,1115.33,1071.59,1115.33,3134621,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120104,000000,1143.73,1143.73,1120.00,1120.00,2139696,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120107,000000,1135.22,1142.78,1096.50,1133.33,551847,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120108,000000,1099.48,1126.95,1099.48,1126.00,361862,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120109,000000,1127.87,1161.70,1113.77,1146.67,2504578,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120110,000000,1127.47,1156.57,1126.53,1150.00,935875,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120111,000000,1132.07,1153.75,1132.07,1138.67,392336,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120115,000000,1123.65,1176.67,1123.65,1176.67,666688,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120116,000000,1150.93,1188.00,1150.93,1188.00,5150923,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120117,000000,1187.45,1193.02,1173.53,1184.67,823284,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120118,000000,1187.43,1199.51,1170.71,1180.00,279909,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120121,000000,1180.12,1192.21,1153.15,1177.33,547487,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120123,000000,1148.04,1172.27,1148.04,1171.33,495476,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120125,000000,1157.06,1160.81,1132.72,1158.00,410686,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120128,000000,1190.62,1203.64,1172.02,1176.67,621035,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120129,000000,1197.29,1197.29,1167.68,1192.67,545967,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120130,000000,1214.00,1214.00,1214.00,1214.00,345673,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120131,000000,1240.77,1240.77,1181.33,1181.33,9161663,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120201,000000,1183.38,1241.54,1178.77,1200.00,1144605,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120204,000000,1212.87,1234.82,1178.11,1229.33,1444523,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120205,000000,1235.57,1235.57,1208.11,1227.33,1356395,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120206,000000,1226.34,1238.23,1207.14,1230.00,824277,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120207,000000,1231.61,1240.74,1228.88,1238.00,951597,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120208,000000,1206.26,1240.00,1206.26,1240.00,694481,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120212,000000,1236.67,1241.23,1236.67,1236.67,1182886,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120213,000000,1248.81,1276.35,1216.67,1216.67,2147119,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120214,000000,1240.65,1240.65,1214.00,1214.00,1946442,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120215,000000,1236.41,1237.33,1219.00,1222.67,1745265,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120218,000000,1220.86,1230.00,1193.42,1230.00,1042408,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120219,000000,1227.83,1227.83,1208.60,1226.00,806918,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120220,000000,1223.53,1233.58,1217.13,1232.67,4209619,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120221,000000,1228.77,1238.81,1215.98,1233.33,11048952,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120226,000000,1067.16,1067.16,1024.67,1024.67,6206878,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120227,000000,1030.19,1047.85,1030.19,1040.00,2763476,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120228,000000,1050.00,1054.88,1035.35,1050.00,1113774,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120229,000000,1036.11,1077.75,1036.11,1070.00,9953130,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120303,000000,1087.38,1103.62,1061.58,1102.67,3600435,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120304,000000,1137.30,1137.30,1093.30,1100.00,3791943,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120305,000000,1103.37,1103.37,1077.51,1096.67,855601,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120306,000000,1126.06,1126.06,1082.97,1097.33,1438090,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120307,000000,1105.90,1105.90,1086.67,1086.67,1744224,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120310,000000,1096.96,1100.79,1082.59,1096.00,619535,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120311,000000,1097.17,1097.17,1074.15,1093.33,377448,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120312,000000,1094.46,1121.46,1072.29,1080.00,1754658,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120313,000000,1073.28,1106.67,1063.74,1106.67,3602902,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120314,000000,1100.79,1104.62,1083.55,1096.00,292967,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120317,000000,1120.85,1121.81,1085.37,1094.00,1358628,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120318,000000,1091.47,1112.63,1074.17,1086.67,966338,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120324,000000,1096.99,1116.00,1096.04,1116.00,1734545,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120325,000000,1117.14,1133.32,1102.87,1113.33,392539,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120326,000000,1124.22,1124.22,1086.74,1088.67,554210,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120327,000000,1103.62,1135.07,1087.41,1109.33,157146,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120328,000000,1098.56,1108.11,1083.27,1103.33,200096,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120402,000000,1082.49,1128.52,1082.49,1094.00,272365,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120403,000000,1090.43,1100.00,1087.57,1100.00,181224,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120404,000000,1098.84,1115.09,1090.24,1102.67,815020,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120407,000000,1100.00,1119.13,1085.65,1100.00,474838,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120408,000000,1118.47,1120.38,1094.55,1099.33,431410,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120409,000000,1113.91,1113.91,1080.38,1096.67,1325022,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120410,000000,1101.29,1127.88,1101.29,1119.33,6618455,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120411,000000,1127.21,1128.16,1110.12,1118.67,1266600,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120414,000000,1114.44,1146.56,1095.56,1133.33,1490030,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120415,000000,1160.67,1160.67,1124.19,1160.67,28113872,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120416,000000,1193.33,1193.33,1193.33,1193.33,39000000,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120417,000000,1180.90,1227.58,1180.90,1226.67,27173905,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120418,000000,1218.56,1256.67,1218.56,1256.67,44606751,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120421,000000,1280.28,1281.20,1218.01,1225.33,15844235,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120422,000000,1205.91,1242.73,1205.91,1208.67,4271657,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120423,000000,1236.00,1236.00,1183.38,1200.00,4144494,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120424,000000,1196.96,1240.14,1196.96,1215.33,14657142,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120428,000000,1238.86,1260.88,1197.56,1218.67,2524685,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120429,000000,1249.17,1249.17,1200.31,1204.00,2412975,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120430,000000,1219.25,1233.92,1199.08,1222.00,2333279,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120501,000000,1223.00,1231.26,1203.74,1219.33,2151239,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120502,000000,1229.01,1229.01,1210.66,1218.00,1452686,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120505,000000,1216.48,1224.83,1180.29,1184.00,7343249,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120506,000000,1176.43,1211.57,1176.43,1194.00,2234708,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120507,000000,1198.05,1210.11,1184.15,1186.00,470182,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120508,000000,1199.51,1199.51,1166.99,1180.00,338651,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120509,000000,1166.81,1184.51,1166.81,1173.33,981429,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120512,000000,1184.83,1189.53,1142.51,1145.33,1831677,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120513,000000,1147.61,1157.95,1132.57,1146.67,1483598,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120514,000000,1133.37,1178.00,1133.37,1178.00,1798030,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120515,000000,1176.84,1187.97,1165.70,1183.33,1426838,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120516,000000,1181.74,1181.74,1144.23,1152.67,1402962,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120519,000000,1149.57,1160.81,1142.09,1158.00,1083953,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120520,000000,1150.11,1164.14,1141.70,1161.33,1170715,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120521,000000,1155.82,1187.33,1154.89,1187.33,7209145,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120522,000000,1185.93,1211.83,1185.01,1193.33,1621586,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120523,000000,1196.03,1215.37,1184.06,1208.00,2592022,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120526,000000,1207.87,1207.87,1166.99,1180.00,3218006,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120527,000000,1186.63,1198.72,1176.40,1177.33,548954,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120528,000000,1150.38,1204.62,1150.38,1160.67,1540600,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120529,000000,1186.78,1187.71,1165.34,1170.00,1752092,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120530,000000,1163.08,1201.85,1152.00,1200.00,3328806,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120602,000000,1210.01,1211.86,1159.21,1198.00,362585,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120605,000000,1166.99,1193.94,1166.99,1180.00,824153,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120606,000000,1193.94,1193.94,1169.78,1180.00,530187,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120609,000000,1180.22,1180.22,1147.33,1147.33,3581917,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120610,000000,1141.84,1174.55,1141.84,1163.33,396141,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120611,000000,1157.76,1184.67,1157.76,1184.67,1169038,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120612,000000,1185.98,1207.34,1160.90,1181.33,667050,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120613,000000,1202.43,1202.43,1169.93,1182.00,569695,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120616,000000,1151.69,1199.91,1151.69,1186.00,1244088,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120617,000000,1189.69,1195.27,1175.74,1176.67,942318,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120619,000000,1172.40,1200.34,1164.95,1173.33,459693,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120620,000000,1169.21,1172.95,1160.80,1162.67,1404910,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120623,000000,1138.48,1146.00,1127.20,1146.00,1563308,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120624,000000,1138.98,1148.47,1120.00,1120.00,1688553,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120625,000000,1112.81,1150.54,1112.81,1137.33,1141610,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120626,000000,1147.78,1147.78,1102.32,1126.00,3322292,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120627,000000,1098.54,1128.84,1096.64,1126.00,989683,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120630,000000,1100.72,1144.00,1100.72,1144.00,784297,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120701,000000,1101.97,1162.09,1101.97,1148.00,18946626,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120702,000000,1136.34,1172.67,1136.34,1172.67,3174275,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120703,000000,1185.32,1214.36,1152.52,1155.33,942442,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120704,000000,1139.04,1185.76,1138.10,1163.33,334011,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120707,000000,1166.93,1180.94,1138.93,1166.00,735176,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120708,000000,1128.81,1188.96,1128.81,1146.67,610792,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120709,000000,1203.52,1203.52,1129.83,1132.67,598304,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120710,000000,1137.55,1166.55,1137.55,1160.00,595329,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120711,000000,1133.04,1181.33,1133.04,1181.33,3597491,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120714,000000,1183.98,1184.92,1170.00,1170.00,746978,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120715,000000,1185.39,1194.80,1143.06,1144.00,946206,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120716,000000,1179.32,1179.32,1129.28,1134.00,560415,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120717,000000,1126.50,1144.47,1123.66,1129.33,125967,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120718,000000,1142.08,1162.71,1125.20,1153.33,294134,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120721,000000,1168.83,1174.49,1138.67,1138.67,46136,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120722,000000,1132.89,1158.36,1122.52,1136.67,517590,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120723,000000,1123.89,1133.33,1114.44,1133.33,545887,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120724,000000,1168.56,1168.56,1120.39,1132.67,379723,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120725,000000,1127.67,1142.78,1126.72,1133.33,657688,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120728,000000,1130.06,1138.61,1112.02,1118.67,413255,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120729,000000,1127.74,1144.96,1097.13,1100.00,1521394,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120730,000000,1110.48,1110.48,1097.13,1106.67,528074,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120731,000000,1111.44,1111.44,1080.91,1106.67,358060,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120801,000000,1099.09,1106.76,1082.78,1093.33,1246549,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120804,000000,1116.09,1116.09,1062.67,1062.67,2491578,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120805,000000,1086.92,1086.92,1030.53,1060.67,1614178,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120806,000000,1045.53,1072.84,1045.53,1053.33,915047,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120807,000000,1037.86,1073.08,1035.91,1046.67,1004197,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120808,000000,1006.89,1072.67,1006.89,1072.67,2852183,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120811,000000,1098.00,1098.00,1098.00,1098.00,1959188,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120812,000000,1119.13,1135.39,1077.04,1100.00,2801730,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120813,000000,1118.09,1118.09,1097.16,1113.33,803668,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120814,000000,1113.41,1141.82,1113.41,1126.67,3729561,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120815,000000,1125.20,1153.33,1113.95,1153.33,3242752,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120818,000000,1136.62,1146.04,1121.56,1141.33,854463,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120821,000000,1141.29,1170.29,1141.29,1160.00,3018470,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120822,000000,1151.14,1169.96,1135.14,1142.67,425143,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120825,000000,1126.50,1148.25,1122.71,1129.33,900435,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120826,000000,1170.66,1170.66,1116.59,1121.33,826407,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120827,000000,1165.20,1165.20,1101.57,1118.67,522084,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120902,000000,1130.31,1157.62,1093.57,1140.67,1684782,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120903,000000,1148.24,1161.33,1131.41,1161.33,5482433,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120904,000000,1172.40,1182.65,1136.08,1173.33,2213529,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120905,000000,1187.86,1193.46,1145.87,1167.33,1847893,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120908,000000,1145.65,1176.74,1140.00,1140.00,567613,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120909,000000,1138.12,1148.48,1125.87,1140.00,1557418,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120910,000000,1123.34,1163.93,1123.34,1134.67,759336,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120911,000000,1139.94,1171.11,1133.33,1133.33,364209,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120915,000000,1148.79,1173.07,1148.79,1164.67,4054548,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120916,000000,1201.26,1201.26,1147.73,1148.67,804019,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120917,000000,1138.44,1181.19,1134.72,1179.33,1297151,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120918,000000,1187.51,1190.32,1159.46,1161.33,962258,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120919,000000,1169.35,1175.90,1155.32,1160.00,311315,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120922,000000,1175.92,1202.67,1171.31,1202.67,7493902,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120923,000000,1238.43,1238.43,1185.63,1189.33,5319099,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120924,000000,1192.85,1208.51,1180.88,1206.67,836052,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120925,000000,1209.59,1223.33,1191.26,1223.33,3730010,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120926,000000,1227.27,1250.00,1227.27,1250.00,7094062,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120929,000000,1284.67,1284.67,1284.67,1284.67,12145368,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20120930,000000,1323.79,1323.79,1257.78,1319.33,55817664,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20121001,000000,1332.45,1333.35,1282.00,1282.00,8895716,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20121002,000000,1274.90,1317.93,1251.59,1300.00,11520366,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20121003,000000,1331.24,1336.64,1283.53,1285.33,32986032,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20121006,000000,1293.33,1320.28,1277.17,1293.33,11025880,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20121007,000000,1303.29,1313.18,1268.21,1288.00,8144180,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20121008,000000,1308.55,1323.00,1265.21,1273.33,2562114,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20121009,000000,1291.48,1311.46,1242.43,1253.33,16424690,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20121010,000000,1247.96,1261.63,1240.67,1240.67,12081117,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20121013,000000,1254.64,1263.80,1197.86,1225.33,10534511,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20121014,000000,1194.62,1242.00,1157.26,1242.00,5649458,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20121015,000000,1240.66,1273.24,1240.66,1266.00,6588312,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20121016,000000,1268.62,1311.09,1267.72,1271.33,28762139,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20121017,000000,1313.57,1336.67,1294.04,1336.67,18686145,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20121020,000000,1368.67,1368.67,1368.67,1368.67,8768590,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20121021,000000,1410.21,1410.21,1362.18,1409.33,36639761,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20121022,000000,1449.33,1449.33,1449.33,1449.33,3722051,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20121023,000000,1466.67,1499.45,1405.41,1466.67,35832388,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20121024,000000,1461.66,1510.61,1417.00,1490.00,14929789,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20121027,000000,1486.58,1517.33,1467.78,1517.33,8779164,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20121028,000000,1566.38,1566.38,1480.44,1540.00,21502852,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20121029,000000,1530.03,1548.73,1479.03,1545.33,8189678,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20121030,000000,1522.03,1575.34,1483.33,1483.33,18423302,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20121031,000000,1461.69,1491.89,1447.02,1466.00,4923800,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20121104,000000,1513.25,1514.12,1466.67,1466.67,16953850,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20121105,000000,1504.62,1504.62,1455.33,1455.33,5849394,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20121106,000000,1419.22,1483.92,1419.22,1466.67,6243851,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20121107,000000,1487.76,1510.00,1474.07,1510.00,12512862,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20121110,000000,1516.40,1516.40,1462.00,1462.00,7629150,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20121111,000000,1480.61,1480.61,1430.33,1443.33,853870,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20121112,000000,1426.22,1494.50,1416.71,1457.33,1391599,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20121113,000000,1459.02,1476.28,1451.25,1463.33,1697229,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20121114,000000,1479.43,1480.30,1441.34,1450.00,1950461,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20121117,000000,1516.60,1516.60,1444.67,1444.67,2706350,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20121118,000000,1486.03,1486.03,1419.04,1426.00,5183435,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20121119,000000,1428.40,1428.40,1396.00,1396.00,4381926,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20121120,000000,1360.03,1438.03,1360.03,1393.33,3370727,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20121121,000000,1422.45,1440.67,1383.42,1440.67,4425368,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20121126,000000,1452.54,1456.00,1451.68,1456.00,3471787,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20121127,000000,1500.67,1500.67,1458.67,1500.67,28918035,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20121208,000000,1639.00,1650.00,1600.00,1620.00,18805286,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20121209,000000,1600.00,1670.00,1600.00,1670.00,5038391,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20121210,000000,1670.00,1695.00,1662.00,1680.00,7486557,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20121211,000000,1690.00,1690.00,1662.00,1665.00,4173529,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20121212,000000,1668.00,1668.00,1607.00,1617.00,5414338,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20121215,000000,1630.00,1670.00,1620.00,1640.00,2224137,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20121216,000000,1669.00,1671.00,1630.00,1640.00,2684520,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20121217,000000,1635.00,1719.00,1635.00,1719.00,5362980,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20121218,000000,1780.00,1783.00,1739.00,1770.00,17882626,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20121219,000000,1780.00,1849.00,1770.00,1810.00,14019238,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20121222,000000,1835.00,1905.00,1820.00,1841.00,7102293,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20121223,000000,1850.00,1940.00,1830.00,1940.00,20719487,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20121224,000000,2008.00,2008.00,1935.00,1935.00,12614101,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20121225,000000,1950.00,1950.00,1880.00,1882.00,8371085,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20121226,000000,1820.00,1935.00,1811.00,1860.00,5446030,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20121229,000000,1862.00,1862.00,1803.00,1850.00,2379882,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20121230,000000,1814.00,1903.00,1802.00,1820.00,39141815,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20121231,000000,1850.00,1915.00,1840.00,1901.00,2153072,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130101,000000,1910.00,1920.00,1860.00,1870.00,2902442,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130102,000000,1860.00,1870.00,1830.00,1830.00,2206143,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130106,000000,1846.00,1846.00,1800.00,1800.00,2460069,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130107,000000,1816.00,1839.00,1755.00,1810.00,5638202,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130108,000000,1780.00,1849.00,1780.00,1810.00,2543932,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130109,000000,1803.00,1840.00,1803.00,1840.00,991791,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130113,000000,1865.00,1887.00,1865.00,1887.00,3727669,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130114,000000,1950.00,1959.00,1898.00,1949.00,3765348,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130115,000000,1940.00,1998.00,1890.00,1900.00,24998165,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130116,000000,1861.00,1970.00,1861.00,1927.00,1084234,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130119,000000,1949.00,1949.00,1862.00,1870.00,2234889,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130120,000000,1870.00,1900.00,1843.00,1855.00,984706,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130121,000000,1895.00,1895.00,1808.00,1823.00,955975,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130122,000000,1830.00,1830.00,1757.00,1759.00,7185275,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130123,000000,1775.00,1829.00,1775.00,1828.00,1662120,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130126,000000,1821.00,1849.00,1790.00,1820.00,778549,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130127,000000,1810.00,1810.00,1757.00,1760.00,833815,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130128,000000,1757.00,1820.00,1757.00,1820.00,332554,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130130,000000,1770.00,1820.00,1770.00,1820.00,670178,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130202,000000,1820.00,1829.00,1800.00,1801.00,324654,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130203,000000,1790.00,1794.00,1770.00,1775.00,293277,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130204,000000,1753.00,1770.00,1736.00,1760.00,765545,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130205,000000,1750.00,1786.00,1745.00,1783.00,321658,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130206,000000,1762.00,1810.00,1761.00,1800.00,1240054,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130209,000000,1823.00,1839.00,1778.00,1778.00,1583721,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130211,000000,1808.00,1835.00,1783.00,1796.00,2648349,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130212,000000,1800.00,1827.00,1750.00,1780.00,2809601,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130213,000000,1760.00,1810.00,1753.00,1800.00,2161005,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130216,000000,1800.00,1837.00,1760.00,1830.00,876036,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130217,000000,1839.00,1847.00,1782.00,1830.00,2257648,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130218,000000,1801.00,1849.00,1800.00,1836.00,2056792,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130219,000000,1849.00,1849.00,1766.00,1766.00,9389080,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130303,000000,1471.00,1477.00,1471.00,1471.00,6228689,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130304,000000,1416.00,1440.00,1413.00,1430.00,5351603,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130305,000000,1366.00,1410.00,1366.00,1370.00,349069,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130306,000000,1409.00,1410.00,1364.00,1400.00,372636,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130309,000000,1408.00,1408.00,1357.00,1362.00,407066,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130310,000000,1350.00,1444.00,1350.00,1444.00,1781961,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130311,000000,1444.00,1444.00,1374.00,1374.00,1351125,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130312,000000,1381.00,1400.00,1350.00,1380.00,618400,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130313,000000,1420.00,1437.00,1380.00,1390.00,7299641,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130316,000000,1402.00,1415.00,1370.00,1370.00,11678808,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130317,000000,1403.00,1403.00,1366.00,1380.00,1865841,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130318,000000,1419.00,1440.00,1363.00,1440.00,979273,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130325,000000,1453.00,1465.00,1453.00,1465.00,565366,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130326,000000,1492.00,1492.00,1480.00,1492.00,2071485,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130327,000000,1499.00,1499.00,1444.00,1446.00,619427,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130330,000000,1478.00,1478.00,1425.00,1455.00,308195,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130331,000000,1489.00,1490.00,1440.00,1465.00,520799,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130403,000000,1479.00,1479.00,1427.00,1440.00,414857,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130406,000000,1440.00,1440.00,1402.00,1439.00,193987,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130407,000000,1430.00,1434.00,1394.00,1431.00,435885,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130408,000000,1401.00,1430.00,1390.00,1409.00,545758,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130409,000000,1420.00,1449.00,1420.00,1440.00,278317,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130410,000000,1420.00,1428.00,1371.00,1371.00,1212093,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130413,000000,1409.00,1409.00,1370.00,1400.00,924426,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130415,000000,1420.00,1420.00,1380.00,1395.00,961032,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130416,000000,1380.00,1400.00,1351.00,1380.00,1070821,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130417,000000,1380.00,1380.00,1367.00,1370.00,730595,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130420,000000,1400.00,1405.00,1350.00,1370.00,812241,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130421,000000,1394.00,1403.00,1360.00,1403.00,325275,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130422,000000,1418.00,1430.00,1400.00,1430.00,1269331,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130423,000000,1480.00,1484.00,1470.00,1484.00,2626313,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130424,000000,1520.00,1540.00,1482.00,1504.00,15653280,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130427,000000,1500.00,1500.00,1460.00,1460.00,901004,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130428,000000,1455.00,1479.00,1409.00,1409.00,1196932,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130429,000000,1405.00,1487.00,1405.00,1487.00,1744257,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130430,000000,1510.00,1535.00,1460.00,1480.00,670403,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130501,000000,1498.00,1498.00,1430.00,1446.00,1731829,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130504,000000,1496.00,1512.00,1496.00,1512.00,1201117,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130505,000000,1571.00,1571.00,1484.00,1500.00,1739858,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130506,000000,1535.00,1535.00,1490.00,1503.00,803654,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130507,000000,1504.00,1520.00,1453.00,1520.00,598672,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130508,000000,1500.00,1517.00,1443.00,1444.00,754799,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130511,000000,1500.00,1514.00,1446.00,1473.00,801656,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130512,000000,1519.00,1523.00,1431.00,1450.00,1276038,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130513,000000,1433.00,1508.00,1427.00,1434.00,437113,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130514,000000,1420.00,1467.00,1409.00,1465.00,768480,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130515,000000,1430.00,1496.00,1382.00,1440.00,3220644,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130518,000000,1382.00,1425.00,1341.00,1370.00,1198360,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130519,000000,1350.00,1380.00,1342.00,1376.00,1113393,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130520,000000,1373.00,1398.00,1352.00,1391.00,451237,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130521,000000,1371.00,1394.00,1330.00,1394.00,682397,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130522,000000,1352.00,1390.00,1352.00,1357.00,222508,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130525,000000,1415.00,1420.00,1415.00,1420.00,601727,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130526,000000,1445.00,1445.00,1430.00,1430.00,276556,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130527,000000,1422.00,1439.00,1403.00,1415.00,549956,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130528,000000,1390.00,1463.00,1390.00,1460.00,697798,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130529,000000,1465.00,1486.00,1441.00,1486.00,1663481,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130601,000000,1542.00,1542.00,1450.00,1485.00,883659,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130602,000000,1464.00,1547.00,1464.00,1547.00,1385477,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130603,000000,1594.00,1604.00,1561.00,1570.00,3671850,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130608,000000,1587.00,1597.00,1536.00,1536.00,587054,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130609,000000,1578.00,1578.00,1509.00,1509.00,973834,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130610,000000,1509.00,1539.00,1484.00,1508.00,452285,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130611,000000,1501.00,1550.00,1501.00,1528.00,327215,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130612,000000,1517.00,1540.00,1491.00,1531.00,295209,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130615,000000,1583.00,1583.00,1583.00,1583.00,2336021,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130616,000000,1646.00,1646.00,1583.00,1646.00,4407909,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130617,000000,1665.00,1707.00,1614.00,1707.00,6262719,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130618,000000,1730.00,1748.00,1656.00,1682.00,1028686,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130619,000000,1730.00,1740.00,1674.00,1740.00,1916147,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130622,000000,1749.00,1749.00,1645.00,1651.00,1029602,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130623,000000,1640.00,1701.00,1621.00,1698.00,1152058,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130625,000000,1695.00,1731.00,1676.00,1710.00,629330,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130626,000000,1735.00,1756.00,1700.00,1756.00,2251613,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130629,000000,1808.00,1808.00,1793.00,1808.00,7882340,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130630,000000,1850.00,1880.00,1790.00,1880.00,54028603,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130701,000000,1924.00,1924.00,1900.00,1924.00,49011749,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130702,000000,1950.00,1960.00,1860.00,1945.00,16028776,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130703,000000,1925.00,1997.00,1920.00,1997.00,38257335,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130706,000000,2074.00,2074.00,2074.00,2074.00,27235094,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130707,000000,2156.00,2156.00,2057.00,2130.00,58409419,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130708,000000,2138.00,2142.00,2057.00,2100.00,10947898,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130709,000000,2057.00,2090.00,2036.00,2050.00,8840186,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130710,000000,2050.00,2120.00,2013.00,2013.00,6142220,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130713,000000,2021.00,2055.00,1967.00,1970.00,7049557,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130714,000000,1931.00,2049.00,1926.00,1926.00,3600016,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130715,000000,1901.00,2014.00,1901.00,1930.00,3538034,0000,CapitalIncreaseIncludingContribution
SarSepah_Share,d,20130716,000000,1940.00,1980.00,1894.00,1965.00,3152066,0000,CapitalIncreaseIncludingContribution
