<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
Sepanta_Share,d,20030215,000000,3066.67,3066.67,3047.97,3066.67,6845,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030217,000000,3074.61,3081.33,3074.61,3081.33,4695,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030218,000000,3077.45,3120.00,3076.71,3120.00,6750,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030219,000000,3120.00,3120.00,3120.00,3120.00,28300,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030222,000000,3120.00,3120.00,3120.00,3120.00,2000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030223,000000,3100.00,3100.00,3100.00,3100.00,2450,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030224,000000,3100.00,3100.00,3099.25,3100.00,3006,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030225,000000,3081.63,3081.63,3066.67,3066.67,1250,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030226,000000,3066.67,3066.67,3066.67,3066.67,5300,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030301,000000,3059.19,3066.67,3059.19,3066.67,8462,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030302,000000,3070.87,3070.87,3025.93,3032.67,4422,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030303,000000,3000.00,3000.00,3000.00,3000.00,10000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030304,000000,2999.25,3000.00,2999.25,3000.00,1590,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030305,000000,3000.08,3000.08,2999.33,2999.33,3250,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030308,000000,2999.25,3000.00,2962.50,3000.00,18100,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030309,000000,3000.17,3000.17,2887.66,2998.67,19376,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030310,000000,2998.67,2998.67,2998.67,2998.67,5205,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030311,000000,3006.20,3006.20,2934.00,2934.00,8060,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030312,000000,2934.74,2940.00,2932.48,2940.00,12595,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030315,000000,2954.25,3000.00,2954.25,3000.00,53898,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030316,000000,2995.88,3034.08,2995.88,3033.33,200474,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030317,000000,3066.67,3081.63,3059.19,3066.67,34510,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030318,000000,3066.50,3068.75,3066.50,3068.00,24768,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030319,000000,3079.98,3079.98,3067.27,3074.00,259057,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030419,000000,3317.86,3539.79,3317.86,3479.33,59037,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030420,000000,3478.67,3479.40,3478.67,3478.67,2000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030421,000000,3408.62,3408.62,3321.93,3322.67,11867,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030422,000000,3317.29,3399.33,3317.29,3399.33,54005,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030426,000000,3472.51,3472.51,3399.33,3399.33,29240,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030427,000000,3399.04,3414.56,3399.04,3402.00,24948,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030428,000000,3389.06,3533.33,3389.06,3533.33,15285,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030429,000000,3522.86,3600.00,3522.12,3600.00,28824,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030430,000000,3630.00,3666.67,3630.00,3666.67,20804,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030503,000000,3696.73,3733.33,3696.73,3733.33,11350,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030504,000000,3770.60,3770.60,3719.35,3726.67,12466,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030505,000000,3735.92,3736.65,3600.00,3600.00,18935,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030506,000000,3671.61,3671.61,3618.00,3618.00,9749,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030507,000000,3618.07,3618.07,3617.33,3617.33,11782,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030511,000000,3571.81,3571.81,3566.67,3566.67,9573,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030512,000000,3570.88,3570.88,3533.33,3533.33,11339,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030513,000000,3540.43,3540.43,3466.67,3466.67,14711,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030514,000000,3510.98,3585.37,3510.98,3514.67,6435,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030517,000000,3519.58,3524.00,3519.58,3524.00,9318,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030518,000000,3525.82,3525.82,3488.25,3506.67,20224,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030520,000000,3483.40,3483.40,3482.67,3482.67,2713,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030521,000000,3482.67,3482.67,3482.67,3482.67,3805,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030524,000000,3482.67,3482.67,3482.67,3482.67,8964,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030525,000000,3552.60,3553.33,3552.60,3553.33,2923,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030526,000000,3538.81,3700.00,3538.81,3700.00,31942,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030527,000000,3719.93,3720.67,3719.93,3720.67,3200,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030528,000000,3666.67,3666.67,3666.67,3666.67,7283,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030531,000000,3666.67,3666.67,3666.67,3666.67,9000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030601,000000,3666.67,3666.67,3666.67,3666.67,16879,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030602,000000,3661.01,3716.67,3660.28,3716.67,30588,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030603,000000,3666.67,3666.67,3666.67,3666.67,8595,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030609,000000,3500.00,3500.00,3500.00,3500.00,11065,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030610,000000,3483.70,3483.70,3466.00,3466.00,8270,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030611,000000,3440.43,3440.43,3366.45,3368.67,3475,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030614,000000,3371.66,3388.67,3371.66,3388.67,3320,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030615,000000,3440.64,3733.46,3440.64,3732.00,11562,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030616,000000,3662.13,3720.72,3662.13,3712.67,6435,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030617,000000,3666.67,3667.40,3666.67,3666.67,36446,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030618,000000,3659.40,3733.33,3659.40,3733.33,53093,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030621,000000,3728.82,3780.00,3728.82,3780.00,12417,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030622,000000,3778.08,3800.00,3778.08,3800.00,20339,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030623,000000,3800.00,3814.62,3800.00,3800.00,9922,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030624,000000,3733.33,3747.24,3733.33,3733.33,36194,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030625,000000,3733.33,3733.33,3733.33,3733.33,359807,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030628,000000,3733.33,3733.33,3733.33,3733.33,299844,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030629,000000,3726.92,3854.81,3726.92,3800.00,18231,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030630,000000,3720.75,3866.67,3720.75,3866.67,110365,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030701,000000,3854.55,4000.00,3854.55,4000.00,23443,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030702,000000,3999.76,4002.67,3999.76,4002.67,4851,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030705,000000,3996.95,4066.67,3996.95,4066.67,38530,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030706,000000,4065.94,4066.67,3994.05,4066.67,31165,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030707,000000,4066.00,4066.73,4065.27,4066.00,8609,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030708,000000,4065.69,4066.42,4060.61,4061.33,15031,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030709,000000,4062.10,4062.10,4036.67,4036.67,496,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030712,000000,4013.29,4013.29,3852.00,3852.00,101731,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030713,000000,3852.00,3852.00,3660.06,3852.00,73222,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030714,000000,3852.00,3868.06,3795.07,3852.00,16758,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030715,000000,3848.43,3866.67,3833.11,3866.67,31718,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030716,000000,3781.82,4000.00,3781.82,4000.00,116723,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030819,000000,3324.24,3503.47,3323.51,3467.33,9380,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030823,000000,3463.65,3467.33,3463.65,3467.33,100,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030824,000000,3319.08,3467.33,3319.08,3467.33,9224,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030826,000000,3384.73,3467.33,3383.99,3467.33,10812,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030827,000000,3294.00,3467.33,3294.00,3467.33,11501,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030830,000000,3294.00,3467.33,3294.00,3467.33,1379,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030902,000000,3294.00,3467.33,3294.00,3467.33,1343,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030906,000000,3294.00,3467.33,3294.00,3467.33,21072,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030907,000000,3303.59,3467.33,3302.12,3467.33,18556,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030909,000000,3307.78,3398.88,3307.78,3336.67,113641,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030913,000000,3310.74,3336.67,3310.74,3336.67,650,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030914,000000,3331.48,3336.67,3324.08,3336.67,1999,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030915,000000,3322.59,3336.67,3322.59,3336.67,15554,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030916,000000,3333.11,3406.43,3333.11,3342.00,3809,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030917,000000,3332.45,3341.33,3332.45,3341.33,698,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030920,000000,3261.08,3316.67,3261.08,3316.67,7122,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030921,000000,3299.10,3314.67,3298.36,3314.67,2567,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030922,000000,3297.77,3313.33,3297.77,3313.33,1480,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030927,000000,3298.81,3310.67,3298.81,3310.67,3470,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20030930,000000,3155.74,3262.67,3155.00,3262.67,7175,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20031001,000000,3150.62,3262.00,3150.62,3262.00,118,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20031004,000000,3103.26,3233.33,3102.51,3233.33,4204,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20031005,000000,3088.67,3088.67,3088.67,3088.67,26731,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20031006,000000,3117.59,3119.08,3096.67,3096.67,6986,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20031007,000000,3238.27,3247.97,3123.33,3123.33,4319,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20031008,000000,3239.88,3239.88,3190.00,3190.00,13010,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20031011,000000,3238.46,3301.71,3202.00,3202.00,3267,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20031013,000000,3347.87,3347.87,3208.00,3208.00,1010,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20031015,000000,3361.26,3361.26,3208.00,3208.00,30,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20031018,000000,3241.68,3241.68,3212.67,3212.67,3667,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20031019,000000,3236.51,3240.23,3234.28,3238.00,30260,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20031020,000000,3233.92,3392.65,3233.92,3294.00,10129,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20031021,000000,3404.11,3450.73,3362.67,3362.67,11731,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20031022,000000,3525.49,3525.49,3408.00,3408.00,6510,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20031025,000000,3522.60,3527.77,3440.67,3440.67,6613,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20031026,000000,3521.29,3521.29,3452.67,3452.67,3539,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20031027,000000,3604.81,3604.81,3512.00,3512.00,14844,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20031028,000000,3436.13,3535.57,3436.13,3512.00,2510,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20031029,000000,3563.13,3673.30,3488.94,3608.67,30759,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20031101,000000,3608.67,3608.67,3608.67,3608.67,20901,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20031102,000000,3664.74,3738.04,3664.74,3686.00,16125,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20031103,000000,3729.97,3729.97,3693.33,3693.33,4010,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20031104,000000,3664.22,3691.33,3663.49,3691.33,1446,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20031108,000000,3666.47,3667.20,3520.51,3661.33,11807,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20031109,000000,3601.37,3601.37,3491.12,3586.67,13384,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20031110,000000,3530.99,3604.55,3530.99,3556.00,14517,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20031111,000000,3528.92,3554.67,3528.92,3554.67,1010,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20031112,000000,3529.26,3551.33,3529.26,3551.33,3020,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20031115,000000,3519.84,3519.84,3390.84,3486.67,10048,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20031117,000000,3391.87,3476.67,3389.66,3476.67,2441,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040208,000000,3399.00,3400.00,3399.00,3399.00,1042,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040214,000000,3350.00,3392.00,3350.00,3392.00,3010,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040218,000000,3223.00,3367.00,3223.00,3367.00,3214,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040221,000000,3199.00,3297.00,3199.00,3297.00,9010,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040225,000000,3133.00,3277.00,3133.00,3277.00,2544,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040228,000000,3114.00,3272.00,3114.00,3272.00,645,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040310,000000,3109.00,3272.00,3109.00,3272.00,20,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040313,000000,3109.00,3109.00,3109.00,3109.00,32500,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040314,000000,2954.00,3082.00,2954.00,3082.00,3770,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040316,000000,3108.00,3109.00,3100.00,3104.00,19248,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040317,000000,3104.00,3104.00,3100.00,3103.00,4323,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040327,000000,3102.00,3102.00,3102.00,3102.00,200,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040328,000000,3101.00,3103.00,3100.00,3102.00,9290,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040329,000000,3102.00,3103.00,3102.00,3102.00,20671,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040404,000000,3257.00,3257.00,3107.00,3107.00,1010,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040405,000000,3262.00,3262.00,3112.00,3112.00,1060,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040412,000000,3267.00,3267.00,3144.00,3144.00,6010,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040417,000000,3301.00,3301.00,3145.00,3145.00,360,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040418,000000,3302.00,3302.00,3164.00,3164.00,3607,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040421,000000,3322.00,3322.00,3204.00,3204.00,7331,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040424,000000,3350.00,3364.00,3215.00,3215.00,2130,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040425,000000,3375.00,3375.00,3217.00,3217.00,538,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040426,000000,3377.00,3377.00,3221.00,3221.00,762,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040427,000000,3382.00,3382.00,3237.00,3237.00,3010,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040428,000000,3398.00,3398.00,3382.00,3397.00,314028,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040501,000000,3566.00,3566.00,3450.00,3537.00,311675,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040502,000000,3528.00,3537.00,3499.00,3519.00,85534,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040503,000000,3518.00,3518.00,3430.00,3475.00,59294,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040504,000000,3475.00,3475.00,3434.00,3436.00,58627,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040505,000000,3436.00,3436.00,3433.00,3435.00,15752,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040508,000000,3398.00,3398.00,3300.00,3316.00,34549,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040509,000000,3317.00,3326.00,3300.00,3304.00,30299,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040510,000000,3300.00,3300.00,3256.00,3258.00,60355,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040511,000000,3105.00,3229.00,3105.00,3229.00,5398,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040515,000000,3228.00,3228.00,3228.00,3228.00,2364,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040516,000000,3100.00,3206.00,3080.00,3206.00,4681,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040517,000000,3101.00,3101.00,3070.00,3100.00,41359,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040518,000000,2950.00,2999.00,2950.00,2954.00,28567,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040519,000000,3000.00,3070.00,2975.00,2975.00,9719,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040522,000000,2975.00,2975.00,2975.00,2975.00,13858,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040523,000000,2975.00,2975.00,2974.00,2974.00,26238,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040524,000000,2969.00,2974.00,2969.00,2973.00,9510,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040525,000000,2977.00,2977.00,2973.00,2973.00,4475,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040526,000000,2977.00,2977.00,2976.00,2976.00,5800,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040529,000000,3100.00,3100.00,2984.00,2984.00,10010,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040530,000000,3000.00,3000.00,2910.00,2912.00,57010,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040531,000000,3000.00,3000.00,2915.00,2915.00,1010,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040601,000000,2920.00,2920.00,2910.00,2910.00,24860,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040602,000000,2910.00,2910.00,2904.00,2909.00,2510,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040605,000000,2903.00,2907.00,2899.00,2907.00,3974,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040606,000000,2899.00,2902.00,2762.00,2865.00,20541,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040607,000000,2866.00,3008.00,2866.00,2999.00,48368,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040608,000000,3000.00,3148.00,2999.00,3005.00,29097,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040609,000000,3007.00,3155.00,3000.00,3018.00,50089,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040612,000000,3150.00,3150.00,3018.00,3023.00,21774,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040613,000000,3000.00,3017.00,2999.00,3017.00,9682,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040614,000000,3000.00,3016.00,2999.00,3016.00,2235,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040615,000000,2998.00,2999.00,2870.00,2989.00,12126,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040616,000000,2842.00,2975.00,2841.00,2969.00,27634,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040619,000000,3015.00,3016.00,2978.00,2978.00,9937,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040620,000000,2910.00,2973.00,2900.00,2973.00,2721,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040621,000000,2970.00,2972.00,2970.00,2972.00,344,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040622,000000,2900.00,2900.00,2850.00,2858.00,45848,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040623,000000,2900.00,2900.00,2740.00,2857.00,6469,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040626,000000,2850.00,2850.00,2715.00,2832.00,8342,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040627,000000,2715.00,2796.00,2710.00,2796.00,12936,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040628,000000,2795.00,2796.00,2795.00,2795.00,1588,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040629,000000,2842.00,2850.00,2799.00,2822.00,35541,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040630,000000,2801.00,2811.00,2790.00,2801.00,38585,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040703,000000,2722.00,2940.00,2720.00,2783.00,33010,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040704,000000,2878.00,2878.00,2786.00,2786.00,1550,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040705,000000,2878.00,2901.00,2829.00,2829.00,17598,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040706,000000,2879.00,2900.00,2800.00,2831.00,15783,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040707,000000,2835.00,2835.00,2831.00,2831.00,8147,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040710,000000,2829.00,2830.00,2829.00,2830.00,10562,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040711,000000,2817.00,2821.00,2800.00,2821.00,23613,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040712,000000,2798.00,2811.00,2720.00,2811.00,17469,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040713,000000,2800.00,2800.00,2697.00,2794.00,7075,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040714,000000,2694.00,2786.00,2688.00,2786.00,3080,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20040717,000000,2687.00,2692.00,2647.00,2657.00,43240,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20041213,000000,2800.00,4500.00,2800.00,4066.00,847465,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20041214,000000,4269.00,4269.00,4269.00,4269.00,47996,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20041215,000000,4482.00,4482.00,4300.00,4474.00,387115,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20041218,000000,4351.00,4640.00,4251.00,4385.00,414654,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20041219,000000,4604.00,4604.00,4576.00,4576.00,37828,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20041220,000000,4804.00,4804.00,4804.00,4804.00,43603,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20041221,000000,5044.00,5044.00,4700.00,4996.00,683053,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20041222,000000,5240.00,5245.00,5002.00,5154.00,416970,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20041225,000000,5411.00,5411.00,5350.00,5398.00,216050,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20041226,000000,5665.00,5667.00,5410.00,5638.00,219469,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20041227,000000,5910.00,5919.00,5800.00,5891.00,152181,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20041228,000000,6170.00,6170.00,5660.00,5861.00,216738,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20041229,000000,5852.00,5852.00,5568.00,5575.00,53771,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050101,000000,5297.00,5492.00,5297.00,5492.00,12843,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050102,000000,5218.00,5218.00,5218.00,5218.00,50261,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050103,000000,4958.00,5111.00,4958.00,5111.00,17722,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050104,000000,4856.00,4856.00,4856.00,4856.00,163419,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050105,000000,4725.00,5050.00,4725.00,4876.00,361100,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050108,000000,4857.00,4889.00,4633.00,4741.00,89292,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050109,000000,4600.00,4691.00,4504.00,4691.00,10058,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050110,000000,4457.00,4457.00,4457.00,4457.00,112215,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050111,000000,4236.00,4300.00,4235.00,4240.00,99149,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050112,000000,4050.00,4050.00,4028.00,4035.00,49284,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050115,000000,4012.00,4012.00,3834.00,3842.00,79806,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050116,000000,3750.00,3750.00,3650.00,3683.00,52130,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050117,000000,3499.00,3510.00,3499.00,3499.00,89588,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050118,000000,3497.00,3673.00,3497.00,3598.00,67548,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050119,000000,3598.00,3601.00,3500.00,3547.00,54595,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050122,000000,3724.00,3724.00,3723.00,3723.00,47168,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050123,000000,3800.00,3909.00,3800.00,3906.00,97922,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050124,000000,4101.00,4101.00,3912.00,4021.00,147932,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050125,000000,3900.00,4005.00,3820.00,4005.00,4791,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050126,000000,3805.00,3993.00,3805.00,3993.00,2482,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050130,000000,3794.00,3984.00,3794.00,3984.00,1821,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050131,000000,3785.00,3971.00,3785.00,3971.00,2652,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050201,000000,3773.00,3968.00,3773.00,3968.00,510,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050202,000000,3770.00,3805.00,3770.00,3778.00,170282,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050205,000000,3710.00,3897.00,3700.00,3778.00,62429,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050206,000000,3886.00,3886.00,3778.00,3778.00,30,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050207,000000,3610.00,3745.00,3590.00,3745.00,8063,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050208,000000,3558.00,3558.00,3558.00,3558.00,63168,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050212,000000,3500.00,3500.00,3381.00,3447.00,30287,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050213,000000,3381.00,3400.00,3381.00,3396.00,82533,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050214,000000,3228.00,3337.00,3227.00,3337.00,15010,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050216,000000,3171.00,3287.00,3171.00,3287.00,12854,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050221,000000,3123.00,3285.00,3123.00,3285.00,510,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050222,000000,3121.00,3230.00,3121.00,3230.00,14430,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050223,000000,3069.00,3227.00,3069.00,3105.00,86141,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050226,000000,3260.00,3260.00,3127.00,3127.00,6237,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050227,000000,3283.00,3283.00,3146.00,3146.00,5525,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050228,000000,3303.00,3303.00,3281.00,3281.00,37457,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050301,000000,3445.00,3445.00,3259.00,3357.00,54007,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050302,000000,3355.00,3357.00,3300.00,3304.00,42511,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050305,000000,3305.00,3305.00,3139.00,3269.00,11120,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050306,000000,3375.00,3375.00,3106.00,3121.00,51553,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050307,000000,3105.00,3105.00,3000.00,3050.00,27469,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050308,000000,3003.00,3027.00,3000.00,3024.00,22931,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050309,000000,3089.00,3174.00,3065.00,3065.00,22008,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050312,000000,3065.00,3217.00,3065.00,3074.00,6476,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050313,000000,3217.00,3227.00,3150.00,3185.00,37806,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050314,000000,3210.00,3344.00,3205.00,3205.00,10555,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050315,000000,3206.00,3206.00,3205.00,3205.00,1238,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050316,000000,3365.00,3365.00,3267.00,3267.00,16829,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050327,000000,3400.00,3430.00,3378.00,3378.00,31815,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050328,000000,3442.00,3444.00,3410.00,3410.00,22328,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050329,000000,3449.00,3470.00,3448.00,3448.00,28563,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050330,000000,3557.00,3559.00,3477.00,3477.00,12074,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050403,000000,3650.00,3650.00,3507.00,3507.00,16116,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050404,000000,3560.00,3587.00,3517.00,3517.00,10114,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050405,000000,3400.00,3499.00,3400.00,3499.00,9024,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050406,000000,3403.00,3448.00,3325.00,3448.00,13325,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050411,000000,3276.00,3600.00,3276.00,3297.00,153856,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050412,000000,3303.00,3350.00,3301.00,3307.00,63574,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050413,000000,3300.00,3300.00,3183.00,3263.00,60445,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050416,000000,3263.00,3263.00,3160.00,3188.00,87156,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050417,000000,3188.00,3188.00,3030.00,3108.00,75105,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050418,000000,3052.00,3108.00,3050.00,3068.00,33787,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050419,000000,3068.00,3100.00,3050.00,3065.00,63394,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050420,000000,3060.00,3125.00,3001.00,3032.00,55629,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050423,000000,3061.00,3061.00,3048.00,3048.00,40607,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050424,000000,3048.00,3100.00,3040.00,3044.00,43351,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050425,000000,3040.00,3050.00,3040.00,3043.00,29011,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050427,000000,3089.00,3195.00,3045.00,3126.00,87878,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050430,000000,3282.00,3282.00,3193.00,3193.00,18868,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050501,000000,3352.00,3352.00,3216.00,3216.00,6348,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050502,000000,3376.00,3376.00,3260.00,3260.00,12117,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050503,000000,3423.00,3423.00,3423.00,3423.00,44872,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050504,000000,3580.00,3580.00,3312.00,3433.00,260953,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050606,000000,2820.00,3250.00,2820.00,3162.00,65369,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050607,000000,3140.00,3140.00,3004.00,3007.00,57205,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050608,000000,2857.00,3050.00,2857.00,2926.00,198615,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050611,000000,2783.00,3000.00,2783.00,2854.00,32618,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050612,000000,2949.00,2949.00,2881.00,2889.00,29317,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050613,000000,2900.00,3033.00,2900.00,2994.00,64436,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050614,000000,3134.00,3143.00,3104.00,3137.00,81252,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050615,000000,3150.00,3293.00,3150.00,3280.00,67376,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050618,000000,3350.00,3353.00,3200.00,3318.00,32393,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050619,000000,3200.00,3268.00,3153.00,3268.00,13702,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050620,000000,3105.00,3257.00,3105.00,3257.00,2702,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050621,000000,3095.00,3149.00,3095.00,3149.00,28724,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050622,000000,3050.00,3152.00,3001.00,3079.00,103033,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050625,000000,3100.00,3100.00,2926.00,2998.00,26442,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050626,000000,2980.00,2997.00,2873.00,2979.00,13230,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050627,000000,2979.00,3088.00,2874.00,2984.00,25119,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050628,000000,2900.00,3000.00,2900.00,2967.00,16252,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050629,000000,2900.00,2962.00,2900.00,2962.00,3220,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050702,000000,2861.00,2917.00,2814.00,2917.00,17060,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050703,000000,2850.00,2850.00,2772.00,2788.00,38438,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050704,000000,2770.00,2780.00,2767.00,2770.00,50978,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050705,000000,2771.00,2840.00,2771.00,2791.00,30548,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050706,000000,2800.00,2860.00,2790.00,2833.00,63448,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050709,000000,2798.00,2831.00,2798.00,2831.00,2074,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050711,000000,2775.00,2820.00,2721.00,2820.00,7710,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050712,000000,2721.00,2812.00,2679.00,2812.00,2620,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050713,000000,2672.00,2675.00,2672.00,2672.00,60710,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20050716,000000,2551.00,2800.00,2550.00,2707.00,83563,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20080927,000000,1497.00,1949.00,1451.00,1703.00,257834,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20080928,000000,1754.00,1754.00,1716.00,1716.00,10941,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20080929,000000,1767.00,1767.00,1766.00,1766.00,42202,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20080930,000000,1818.00,1818.00,1714.00,1762.00,325234,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20081004,000000,1710.00,1750.00,1710.00,1736.00,21835,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20081005,000000,1710.00,1710.00,1684.00,1687.00,45010,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20081006,000000,1637.00,1637.00,1637.00,1637.00,45000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20081007,000000,1588.00,1588.00,1588.00,1588.00,45000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20081008,000000,1541.00,1541.00,1541.00,1541.00,45000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20081011,000000,1495.00,1495.00,1495.00,1495.00,45000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20081012,000000,1451.00,1451.00,1451.00,1451.00,45000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20081013,000000,1408.00,1408.00,1408.00,1408.00,45000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20081014,000000,1366.00,1366.00,1366.00,1366.00,71841,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20081015,000000,1332.00,1406.00,1332.00,1392.00,387999,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20081018,000000,1433.00,1433.00,1375.00,1424.00,89553,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20081019,000000,1424.00,1424.00,1382.00,1389.00,35984,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20081020,000000,1353.00,1375.00,1353.00,1375.00,20165,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20081021,000000,1380.00,1380.00,1376.00,1376.00,10901,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20081022,000000,1341.00,1400.00,1337.00,1394.00,42797,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20081026,000000,1394.00,1394.00,1355.00,1378.00,19134,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20081027,000000,1360.00,1360.00,1338.00,1339.00,55746,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20081028,000000,1337.00,1339.00,1300.00,1333.00,33240,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20081029,000000,1332.00,1333.00,1332.00,1332.00,26259,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20081101,000000,1333.00,1333.00,1332.00,1332.00,10210,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20081102,000000,1336.00,1336.00,1332.00,1332.00,2767,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20081103,000000,1360.00,1371.00,1350.00,1350.00,22050,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20081104,000000,1341.00,1348.00,1336.00,1348.00,10010,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20081105,000000,1351.00,1351.00,1343.00,1348.00,3820,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20081108,000000,1342.00,1347.00,1341.00,1347.00,4728,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20081109,000000,1386.00,1386.00,1356.00,1356.00,10432,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20081110,000000,1352.00,1356.00,1352.00,1352.00,253114,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20081111,000000,1392.00,1392.00,1352.00,1352.00,75,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20081112,000000,1392.00,1392.00,1355.00,1355.00,3100,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20081115,000000,1395.00,1395.00,1359.00,1359.00,4010,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20081116,000000,1399.00,1399.00,1360.00,1360.00,647,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20081117,000000,1400.00,1400.00,1367.00,1367.00,8042,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20081119,000000,1408.00,1408.00,1368.00,1368.00,1010,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20081124,000000,1409.00,1409.00,1327.00,1382.00,190603,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20081125,000000,1341.00,1362.00,1341.00,1362.00,21602,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20081126,000000,1328.00,1346.00,1327.00,1346.00,20010,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20081129,000000,1346.00,1386.00,1346.00,1346.00,5982,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20081130,000000,1346.00,1346.00,1306.00,1346.00,1435,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20081201,000000,1306.00,1344.00,1306.00,1344.00,1991,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20081202,000000,1308.00,1326.00,1304.00,1326.00,22010,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20081203,000000,1325.00,1325.00,1287.00,1294.00,71827,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20081207,000000,1258.00,1258.00,1256.00,1256.00,80000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20081208,000000,1220.00,1293.00,1219.00,1220.00,443316,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20081210,000000,1220.00,1225.00,1220.00,1220.00,10880,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20081215,000000,1256.00,1256.00,1256.00,1223.00,4000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20081216,000000,1259.00,1259.00,1259.00,1224.00,827,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20081220,000000,1260.00,1260.00,1259.00,1230.00,7183,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20081221,000000,1266.00,1266.00,1220.00,1247.00,42988,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20081222,000000,1247.00,1247.00,1247.00,1247.00,56990,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20081223,000000,1210.00,1244.00,1210.00,1244.00,3254,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20081224,000000,1247.00,1247.00,1247.00,1244.00,2775,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20081230,000000,1220.00,1243.00,1220.00,1243.00,1264,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090103,000000,1225.00,1229.00,1206.00,1229.00,25000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090104,000000,1265.00,1265.00,1265.00,1265.00,9486,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090105,000000,1270.00,1270.00,1200.00,1260.00,213744,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090110,000000,1206.00,1242.00,1206.00,1242.00,3579,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090117,000000,1245.00,1245.00,1245.00,1245.00,3549,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090118,000000,1230.00,1230.00,1220.00,1220.00,2152,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090119,000000,1177.00,1249.00,1177.00,1213.00,3495,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090120,000000,1185.00,1193.00,1177.00,1193.00,28000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090121,000000,1159.00,1193.00,1158.00,1165.00,142000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090124,000000,1165.00,1165.00,1160.00,1165.00,6090,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090125,000000,1197.00,1199.00,1197.00,1188.00,30000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090126,000000,1161.00,1162.00,1153.00,1153.00,34283,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090128,000000,1162.00,1162.00,1162.00,1162.00,3199,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090131,000000,1162.00,1162.00,1150.00,1161.00,7326,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090201,000000,1194.00,1195.00,1194.00,1172.00,14000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090202,000000,1172.00,1172.00,1172.00,1172.00,3199,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090209,000000,1180.00,1180.00,1180.00,1173.00,5600,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090211,000000,1178.00,1208.00,1178.00,1193.00,30646,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090215,000000,1158.00,1192.00,1158.00,1192.00,1667,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090217,000000,1185.00,1191.00,1185.00,1191.00,7700,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090218,000000,1156.00,1190.00,1156.00,1190.00,1160,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090221,000000,1155.00,1182.00,1155.00,1182.00,10510,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090223,000000,1160.00,1182.00,1160.00,1182.00,294,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090307,000000,1151.00,1151.00,1151.00,1151.00,6500,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090311,000000,1170.00,1170.00,1170.00,1170.00,12215,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090314,000000,1151.00,1168.00,1150.00,1168.00,13000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090316,000000,1150.00,1170.00,1133.00,1155.00,37108,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090411,000000,1189.00,1189.00,1189.00,1189.00,9817,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090413,000000,1197.00,1197.00,1197.00,1197.00,5000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090414,000000,1202.00,1202.00,1202.00,1202.00,1779,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090427,000000,1203.00,1203.00,1203.00,1203.00,4550,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090429,000000,1207.00,1207.00,1207.00,1207.00,396,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090502,000000,1207.00,1207.00,1207.00,1207.00,10535,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090503,000000,1216.00,1216.00,1216.00,1216.00,10535,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090505,000000,1225.00,1225.00,1225.00,1225.00,4167,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090506,000000,1228.00,1228.00,1228.00,1228.00,180000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090509,000000,1264.00,1264.00,1264.00,1264.00,43000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090510,000000,1301.00,1301.00,1301.00,1301.00,6500,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090511,000000,1308.00,1308.00,1308.00,1308.00,7000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090516,000000,1314.00,1314.00,1314.00,1314.00,20010,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090517,000000,1332.00,1332.00,1332.00,1332.00,16,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090519,000000,1332.00,1332.00,1332.00,1332.00,10,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090520,000000,1332.00,1332.00,1332.00,1332.00,10,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090523,000000,1332.00,1332.00,1332.00,1332.00,10,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090524,000000,1332.00,1332.00,1332.00,1332.00,10,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090525,000000,1332.00,1332.00,1332.00,1332.00,10,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090830,000000,1305.00,1401.00,1305.00,1401.00,270977,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090831,000000,1394.00,1394.00,1394.00,1394.00,8744,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090902,000000,1402.00,1402.00,1402.00,1402.00,919,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090905,000000,1403.00,1403.00,1403.00,1403.00,4513,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090907,000000,1408.00,1408.00,1408.00,1408.00,2064,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090908,000000,1410.00,1410.00,1410.00,1410.00,30000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090909,000000,1438.00,1438.00,1438.00,1438.00,1000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090913,000000,1439.00,1439.00,1439.00,1439.00,1120,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090914,000000,1440.00,1440.00,1440.00,1440.00,10000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090915,000000,1450.00,1450.00,1450.00,1450.00,50,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090921,000000,1450.00,1450.00,1450.00,1450.00,1000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090922,000000,1451.00,1451.00,1451.00,1451.00,1000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090926,000000,1452.00,1452.00,1452.00,1452.00,100,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090927,000000,1495.00,1495.00,1495.00,1495.00,100,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090928,000000,1539.00,1539.00,1539.00,1539.00,100,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090929,000000,1585.00,1585.00,1585.00,1585.00,100,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20090930,000000,1632.00,1632.00,1632.00,1632.00,1000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20091003,000000,1680.00,1680.00,1680.00,1680.00,1000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20091004,000000,1681.00,1681.00,1681.00,1681.00,100,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20091005,000000,1731.00,1731.00,1731.00,1731.00,1094,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20091006,000000,1732.00,1732.00,1732.00,1732.00,6294,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20091007,000000,1783.00,1783.00,1783.00,1783.00,1000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20091010,000000,1836.00,1836.00,1836.00,1836.00,24797,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20091011,000000,1891.00,1891.00,1891.00,1891.00,718,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20091012,000000,1892.00,1892.00,1892.00,1892.00,44341,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20091013,000000,1948.00,1948.00,1948.00,1948.00,209019,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20091017,000000,2006.00,2006.00,2006.00,2006.00,1960,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20091018,000000,2009.00,2009.00,2009.00,2009.00,15251,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20091019,000000,2030.00,2030.00,2030.00,2030.00,1535,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20091020,000000,2032.00,2032.00,2032.00,2032.00,966,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20091024,000000,2033.00,2033.00,2033.00,2033.00,3000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20091025,000000,2037.00,2037.00,2037.00,2037.00,2252,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20091026,000000,2040.00,2040.00,2040.00,2040.00,1009,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20091101,000000,2041.00,2041.00,2041.00,2041.00,6712,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20091103,000000,2050.00,2050.00,2050.00,2050.00,20874,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20091104,000000,2079.00,2079.00,2079.00,2079.00,22000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20091107,000000,2120.00,2120.00,2120.00,2120.00,3530,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20091108,000000,2126.00,2126.00,2126.00,2126.00,1000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20091109,000000,2128.00,2128.00,2128.00,2128.00,4000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20091110,000000,2136.00,2136.00,2136.00,2136.00,1000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20091111,000000,2138.00,2138.00,2138.00,2138.00,2012,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20091114,000000,2141.00,2141.00,2141.00,2141.00,1000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20091115,000000,2143.00,2143.00,2143.00,2143.00,26753,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20091116,000000,2189.00,2189.00,2189.00,2189.00,53666,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20091117,000000,2265.00,2265.00,2265.00,2265.00,23000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20091118,000000,2307.00,2307.00,2307.00,2307.00,23000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20091121,000000,2349.00,2349.00,2349.00,2349.00,42338,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20091122,000000,2429.00,2429.00,2429.00,2429.00,37000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20091123,000000,2501.00,2501.00,2501.00,2501.00,44500,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20091124,000000,2588.00,2588.00,2588.00,2588.00,10000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20091129,000000,2609.00,2609.00,2609.00,2609.00,55938,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20091130,000000,2700.00,2700.00,2700.00,2700.00,80600,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20091201,000000,2794.00,2794.00,2794.00,2794.00,43800,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20091202,000000,2891.00,2891.00,2891.00,2891.00,1057,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20091207,000000,2893.00,2893.00,2893.00,2893.00,41950,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20091208,000000,2991.00,2991.00,2991.00,2991.00,35825,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20091209,000000,3077.00,3077.00,2876.00,2950.00,405023,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20091212,000000,2943.00,2943.00,2943.00,2943.00,43338,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20091213,000000,2840.00,2840.00,2840.00,2840.00,43338,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20091214,000000,2745.00,2888.00,2741.00,2741.00,218880,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20091215,000000,2652.00,2652.00,2652.00,2652.00,16333,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20091216,000000,2618.00,2618.00,2618.00,2618.00,101665,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20091219,000000,2527.00,2528.00,2527.00,2528.00,16201,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20091220,000000,2674.00,2674.00,2674.00,2674.00,6888,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20091221,000000,2688.00,2688.00,2688.00,2688.00,9230,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20091222,000000,2708.00,2708.00,2708.00,2708.00,26643,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20091223,000000,2766.00,2766.00,2765.00,2766.00,10988,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20091228,000000,2602.00,2602.00,2602.00,2602.00,6000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20091229,000000,2683.00,2683.00,2683.00,2683.00,30,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20091230,000000,2591.00,2595.00,2590.00,2590.00,22160,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100102,000000,2699.00,2700.00,2699.00,2700.00,8658,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100103,000000,2557.00,2600.00,2557.00,2600.00,5936,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100104,000000,2545.00,2545.00,2545.00,2545.00,10493,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100105,000000,2550.00,2550.00,2524.00,2524.00,2497,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100109,000000,2519.00,2698.00,2519.00,2697.00,15196,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100111,000000,2621.00,2710.00,2620.00,2710.00,46461,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100116,000000,2621.00,2621.00,2621.00,2621.00,1330,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100118,000000,2640.00,2776.00,2640.00,2776.00,28265,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100124,000000,2650.00,2705.00,2650.00,2705.00,17169,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100125,000000,2615.00,2622.00,2615.00,2622.00,3314,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100126,000000,2598.00,2598.00,2598.00,2598.00,1584,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100127,000000,2780.00,2781.00,2780.00,2781.00,11166,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100130,000000,2720.00,2720.00,2701.00,2701.00,6500,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100131,000000,2750.00,2750.00,2617.00,2625.00,21531,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100201,000000,2648.00,2648.00,2648.00,2648.00,5400,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100202,000000,2664.00,2664.00,2664.00,2664.00,5000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100207,000000,2571.00,2650.00,2571.00,2650.00,41642,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100208,000000,2526.00,2526.00,2526.00,2526.00,1717,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100209,000000,2523.00,2523.00,2523.00,2523.00,390,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100210,000000,2608.00,2608.00,2608.00,2608.00,35000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100216,000000,2650.00,2650.00,2591.00,2591.00,6306,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100217,000000,2517.00,2699.00,2517.00,2699.00,8513,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100220,000000,2622.00,2713.00,2622.00,2713.00,14793,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100221,000000,2570.00,2570.00,2563.00,2564.00,3131,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100223,000000,2719.00,2729.00,2719.00,2729.00,10619,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100224,000000,2585.00,2585.00,2585.00,2585.00,10000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100227,000000,2551.00,2551.00,2551.00,2551.00,200,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100228,000000,2561.00,2563.00,2560.00,2563.00,12400,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100301,000000,2570.00,2571.00,2570.00,2571.00,5968,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100302,000000,2702.00,2702.00,2702.00,2702.00,397,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100303,000000,2702.00,2703.00,2702.00,2703.00,2044,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100306,000000,2596.00,2611.00,2596.00,2611.00,32820,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100307,000000,2650.00,2695.00,2650.00,2695.00,73301,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100308,000000,2777.00,2777.00,2777.00,2777.00,37824,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100309,000000,2861.00,2861.00,2861.00,2861.00,3615,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100310,000000,2870.00,2870.00,2773.00,2800.00,2930,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100313,000000,2756.00,2875.00,2756.00,2875.00,16523,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100314,000000,2901.00,2901.00,2900.00,2900.00,9646,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100316,000000,2727.00,2727.00,2727.00,2727.00,18048,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100317,000000,2687.00,2687.00,2687.00,2687.00,915,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100327,000000,2879.00,2879.00,2879.00,2879.00,6266,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100404,000000,2893.00,2893.00,2893.00,2893.00,60410,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100405,000000,2994.00,2994.00,2994.00,2994.00,3533,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100406,000000,3002.00,3002.00,3002.00,3002.00,22480,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100407,000000,3056.00,3056.00,3056.00,3056.00,290,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100410,000000,3057.00,3057.00,3057.00,3057.00,12000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100411,000000,3087.00,3087.00,3087.00,3087.00,6814,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100412,000000,3103.00,3103.00,3103.00,3103.00,47775,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100413,000000,3211.00,3211.00,3211.00,3211.00,27356,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100414,000000,3281.00,3281.00,3281.00,3281.00,7411,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100417,000000,3301.00,3301.00,3079.00,3079.00,41904,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100418,000000,3118.00,3200.00,3118.00,3131.00,32196,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100419,000000,3053.00,3271.00,3053.00,3271.00,24857,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100420,000000,3265.00,3310.00,3265.00,3310.00,24266,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100421,000000,3340.00,3358.00,3340.00,3358.00,12512,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100424,000000,3162.00,3389.00,3162.00,3389.00,4922,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100425,000000,3195.00,3195.00,3174.00,3174.00,9043,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100426,000000,3266.00,3266.00,3266.00,3266.00,1000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100427,000000,3266.00,3266.00,3153.00,3153.00,2690,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100428,000000,3152.00,3153.00,3152.00,3152.00,33520,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100501,000000,3288.00,3288.00,3288.00,3288.00,23591,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100502,000000,3350.00,3350.00,3350.00,3350.00,11462,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100503,000000,3270.00,3270.00,3270.00,3270.00,4800,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100504,000000,3153.00,3153.00,3153.00,3153.00,15690,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100505,000000,3290.00,3290.00,3122.00,3122.00,12859,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100508,000000,3101.00,3101.00,3101.00,3101.00,3502,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100509,000000,3091.00,3091.00,3090.00,3090.00,7740,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100510,000000,3290.00,3290.00,3290.00,3290.00,2000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100511,000000,3090.00,3090.00,3073.00,3073.00,22874,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100512,000000,3021.00,3021.00,3021.00,3021.00,63000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100515,000000,2938.00,2938.00,2935.00,2936.00,408,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100522,000000,2915.00,2915.00,2915.00,2915.00,43200,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100523,000000,2820.00,2850.00,2820.00,2850.00,19411,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100524,000000,2967.00,2968.00,2967.00,2968.00,23800,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100529,000000,2845.00,2845.00,2845.00,2845.00,300,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100530,000000,2930.00,2930.00,2930.00,2930.00,27000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100531,000000,3032.00,3032.00,3032.00,3032.00,4950,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100606,000000,2840.00,3040.00,2840.00,3040.00,3336,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100609,000000,2903.00,2903.00,2903.00,2903.00,2090,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100612,000000,3000.00,3041.00,3000.00,3041.00,4018,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100613,000000,2845.00,2845.00,2845.00,2845.00,3935,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100614,000000,2939.00,3000.00,2939.00,3000.00,3968,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100615,000000,3000.00,3047.00,3000.00,3047.00,5146,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100619,000000,2880.00,3050.00,2880.00,3050.00,6900,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100620,000000,3070.00,3070.00,3070.00,3070.00,51279,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100621,000000,3177.00,3177.00,3177.00,3177.00,1500,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100622,000000,3090.00,3181.00,3090.00,3181.00,51533,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100623,000000,3067.00,3230.00,3067.00,3180.00,6111,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100628,000000,3180.00,3180.00,3180.00,3180.00,1550,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100629,000000,3054.00,3054.00,3054.00,3054.00,1502,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100630,000000,3177.00,3198.00,3177.00,3198.00,6007,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100703,000000,3170.00,3190.00,3170.00,3190.00,23565,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100704,000000,3180.00,3198.00,3180.00,3198.00,19243,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100705,000000,3188.00,3188.00,3188.00,3188.00,1833,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100706,000000,3180.00,3180.00,3180.00,3180.00,4506,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100707,000000,3200.00,3200.00,3200.00,3200.00,3129,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100712,000000,3180.00,3315.00,3150.00,3314.00,9717,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100713,000000,3200.00,3317.00,3200.00,3317.00,11352,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100714,000000,3150.00,3231.00,3150.00,3231.00,3419,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100725,000000,2704.00,2707.00,2704.00,2707.00,19404,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100726,000000,2659.00,2775.00,2659.00,2682.00,3327,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100728,000000,2659.00,2659.00,2659.00,2659.00,264,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100731,000000,2758.00,2860.00,2758.00,2860.00,7543,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100801,000000,2874.00,2874.00,2751.00,2751.00,4657,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100804,000000,2662.00,2770.00,2662.00,2770.00,10457,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100807,000000,2700.00,2700.00,2700.00,2700.00,5184,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100808,000000,2641.00,2642.00,2641.00,2641.00,8395,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100810,000000,2642.00,2642.00,2642.00,2642.00,494,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100811,000000,2838.00,2838.00,2838.00,2838.00,1051,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100815,000000,2642.00,2642.00,2642.00,2642.00,28618,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100816,000000,2600.00,2601.00,2600.00,2600.00,6057,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100817,000000,2600.00,2600.00,2600.00,2600.00,1152,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100818,000000,2600.00,2600.00,2600.00,2600.00,20000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100823,000000,2531.00,2535.00,2531.00,2533.00,59796,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100824,000000,2530.00,2636.00,2530.00,2636.00,5860,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100829,000000,2648.00,2648.00,2648.00,2648.00,711,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100831,000000,2650.00,2650.00,2650.00,2650.00,4160,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100905,000000,2661.00,2661.00,2661.00,2661.00,3200,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100906,000000,2669.00,2669.00,2669.00,2669.00,297,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100907,000000,2670.00,2670.00,2670.00,2670.00,2184,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100912,000000,2675.00,2675.00,2675.00,2675.00,14314,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100913,000000,2711.00,2711.00,2711.00,2711.00,4632,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100914,000000,2722.00,2722.00,2722.00,2722.00,7888,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100915,000000,2742.00,2742.00,2742.00,2742.00,1375,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100918,000000,2745.00,2745.00,2745.00,2745.00,750,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100920,000000,2747.00,2747.00,2747.00,2747.00,121,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100921,000000,2747.00,2747.00,2747.00,2747.00,15050,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100925,000000,2785.00,2785.00,2785.00,2785.00,9500,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100927,000000,2809.00,2809.00,2809.00,2809.00,3964,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20100928,000000,2819.00,2819.00,2819.00,2819.00,163,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20101002,000000,2819.00,2819.00,2819.00,2819.00,3384,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20101003,000000,2827.00,2827.00,2827.00,2827.00,1981,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20101005,000000,2832.00,2832.00,2832.00,2832.00,2152,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20101006,000000,2838.00,2838.00,2838.00,2838.00,66749,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20101009,000000,2951.00,2951.00,2951.00,2951.00,5725,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20101010,000000,2967.00,2967.00,2967.00,2967.00,25375,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20101011,000000,3036.00,3036.00,3036.00,3036.00,20835,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20101012,000000,3095.00,3095.00,3095.00,3095.00,10000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20101013,000000,3123.00,3123.00,2883.00,2883.00,33125,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20101016,000000,3160.00,3160.00,2924.00,2927.00,11293,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20101017,000000,2896.00,2990.00,2896.00,2896.00,12472,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20101018,000000,2879.00,2879.00,2879.00,2879.00,5706,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20101020,000000,2863.00,2863.00,2863.00,2863.00,918,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20101023,000000,2860.00,2860.00,2860.00,2860.00,1032,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20101024,000000,2857.00,2857.00,2857.00,2857.00,44510,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20101025,000000,2743.00,2743.00,2743.00,2743.00,1813,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20101027,000000,2738.00,2738.00,2738.00,2738.00,500,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20101031,000000,2737.00,2737.00,2737.00,2737.00,692,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20101101,000000,2736.00,2736.00,2736.00,2736.00,4801,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20101106,000000,2723.00,2723.00,2723.00,2723.00,2231,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20101108,000000,2717.00,2800.00,2717.00,2800.00,10459,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20101110,000000,2710.00,2710.00,2710.00,2710.00,1626,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20101114,000000,2713.00,2713.00,2706.00,2706.00,1780,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20101121,000000,2702.00,2702.00,2702.00,2702.00,8593,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20101127,000000,2681.00,2681.00,2681.00,2681.00,867,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20101128,000000,2800.00,2800.00,2800.00,2800.00,10000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20101129,000000,2900.00,2900.00,2790.00,2792.00,3609,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20101130,000000,2750.00,2750.00,2750.00,2750.00,3974,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20101201,000000,2770.00,2770.00,2770.00,2770.00,1892,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20101206,000000,2679.00,2679.00,2679.00,2679.00,2964,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20101207,000000,2671.00,2671.00,2671.00,2671.00,4061,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20101229,000000,2662.00,2882.00,2662.00,2882.00,65584,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110101,000000,2765.00,2765.00,2765.00,2765.00,1523,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110103,000000,2991.00,2991.00,2991.00,2991.00,25399,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110104,000000,3050.00,3060.00,3050.00,3060.00,5000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110105,000000,2960.00,3074.00,2960.00,3074.00,538433,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110108,000000,3179.00,3179.00,3179.00,3179.00,1000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110109,000000,3074.00,3100.00,3074.00,3100.00,4180,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110111,000000,3062.00,3062.00,3062.00,3062.00,399,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110112,000000,2950.00,3184.00,2950.00,3184.00,61331,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110115,000000,3297.00,3297.00,3297.00,3297.00,3566,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110116,000000,3181.00,3181.00,3181.00,3181.00,399,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110117,000000,3181.00,3181.00,3181.00,3181.00,761,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110122,000000,3300.00,3300.00,3181.00,3181.00,1004,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110123,000000,3182.00,3182.00,3182.00,3182.00,2000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110124,000000,3182.00,3190.00,3182.00,3190.00,1504,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110219,000000,3301.00,3303.00,3301.00,3303.00,8986,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110220,000000,3300.00,3300.00,3296.00,3298.00,4506,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110308,000000,3170.00,3170.00,3170.00,3170.00,5000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110309,000000,3156.00,3156.00,3156.00,3156.00,8125,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110312,000000,3132.00,3200.00,3132.00,3200.00,87805,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110315,000000,3028.00,3029.00,3028.00,3029.00,12703,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110327,000000,2993.00,2993.00,2993.00,2993.00,3639,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110328,000000,3050.00,3050.00,3050.00,3050.00,3000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110329,000000,3189.00,3189.00,3189.00,3189.00,1863,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110330,000000,3220.00,3220.00,3110.00,3112.00,9873,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110403,000000,2989.00,2989.00,2989.00,2989.00,6500,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110404,000000,3217.00,3217.00,3217.00,3217.00,5000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110409,000000,2989.00,2989.00,2989.00,2989.00,1152,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110410,000000,2983.00,2983.00,2983.00,2983.00,3797,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110411,000000,2971.00,2971.00,2971.00,2971.00,3392,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110412,000000,2962.00,2962.00,2962.00,2962.00,1079,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110413,000000,2958.00,2959.00,2958.00,2958.00,11811,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110416,000000,2930.00,2930.00,2930.00,2930.00,1366,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110417,000000,2923.00,2923.00,2923.00,2923.00,225,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110418,000000,2922.00,2923.00,2922.00,2922.00,20026,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110420,000000,2868.00,2990.00,2868.00,2990.00,5307,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110423,000000,2867.00,3105.00,2867.00,3105.00,5182,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110426,000000,2855.00,2855.00,2854.00,2854.00,2903,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110430,000000,2846.00,2846.00,2846.00,2846.00,3982,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110501,000000,2835.00,2836.00,2835.00,2836.00,1976,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110502,000000,2950.00,3000.00,2950.00,2951.00,2103,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110503,000000,3063.00,3063.00,3063.00,3063.00,130,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110508,000000,2940.00,2940.00,2850.00,2850.00,1670,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110516,000000,2828.00,2831.00,2828.00,2831.00,12562,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110517,000000,2802.00,2802.00,2801.00,2801.00,3439,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110521,000000,2801.00,2801.00,2801.00,2801.00,1261,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110522,000000,3016.00,3016.00,2801.00,2801.00,3686,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110523,000000,2811.00,2811.00,2811.00,2811.00,585,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110524,000000,2900.00,2900.00,2900.00,2900.00,5496,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110525,000000,2811.00,2811.00,2787.00,2787.00,12236,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110529,000000,2850.00,2850.00,2762.00,2762.00,19356,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110530,000000,2740.00,2740.00,2740.00,2740.00,4326,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110531,000000,2956.00,2956.00,2956.00,2956.00,5,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110606,000000,2730.00,2730.00,2730.00,2730.00,3000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110608,000000,2800.00,2800.00,2800.00,2800.00,275,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110618,000000,2800.00,2800.00,2800.00,2800.00,200,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110620,000000,2722.00,2722.00,2722.00,2722.00,495,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110622,000000,2721.00,2721.00,2721.00,2721.00,8209,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110703,000000,2810.00,2810.00,2810.00,2810.00,5834,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110705,000000,2701.00,2701.00,2701.00,2701.00,397,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110709,000000,2700.00,2777.00,2700.00,2777.00,2501,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110712,000000,2696.00,2696.00,2696.00,2696.00,4447,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110727,000000,2388.00,2388.00,2388.00,2388.00,4413,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110730,000000,2567.00,2567.00,2567.00,2567.00,5000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110731,000000,2381.00,2381.00,2381.00,2381.00,5950,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110806,000000,2563.00,2564.00,2563.00,2564.00,5074,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110813,000000,2410.00,2420.00,2403.00,2403.00,1128,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110815,000000,2475.00,2475.00,2475.00,2475.00,1097,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110817,000000,2378.00,2574.00,2378.00,2574.00,6362,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110821,000000,2422.00,2582.00,2422.00,2582.00,5096,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110828,000000,2593.00,2593.00,2593.00,2593.00,5198,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110903,000000,2606.00,2606.00,2606.00,2606.00,5834,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20110904,000000,2619.00,2619.00,2619.00,2619.00,980,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20111210,000000,2619.00,2619.00,2619.00,2619.00,427,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20111211,000000,2622.00,2622.00,2622.00,2622.00,37374,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20111212,000000,2712.00,2712.00,2712.00,2712.00,940,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20111213,000000,2714.00,2714.00,2714.00,2714.00,55200,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20111214,000000,2822.00,2822.00,2822.00,2822.00,40000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20111217,000000,2926.00,2926.00,2926.00,2926.00,23367,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20111219,000000,2988.00,2988.00,2988.00,2988.00,3397,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20111225,000000,2998.00,2998.00,2998.00,2998.00,5000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20111226,000000,3117.00,3117.00,3106.00,3117.00,235818,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20111227,000000,3239.00,3239.00,3140.00,3239.00,91701,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20111228,000000,3231.00,3360.00,3229.00,3360.00,6349,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20111231,000000,3120.00,3120.00,3120.00,3120.00,43,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120101,000000,3120.00,3180.00,3120.00,3180.00,1981,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120102,000000,3097.00,3097.00,3097.00,3097.00,2020,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120103,000000,3092.00,3092.00,3092.00,3092.00,2969,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120104,000000,3083.00,3083.00,3083.00,3083.00,40550,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120107,000000,2968.00,2968.00,2968.00,2968.00,28213,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120109,000000,2891.00,2999.00,2891.00,2894.00,29131,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120110,000000,2819.00,3050.00,2819.00,2898.00,60315,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120111,000000,2895.00,2895.00,2895.00,2895.00,8000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120115,000000,2895.00,3018.00,2866.00,3018.00,34469,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120116,000000,2817.00,2840.00,2817.00,2840.00,11610,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120118,000000,2801.00,2820.00,2801.00,2820.00,13120,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120121,000000,2890.00,2890.00,2890.00,2890.00,1000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120123,000000,2851.00,2870.00,2851.00,2870.00,19541,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120125,000000,2856.00,2968.00,2856.00,2968.00,59265,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120128,000000,3020.00,3028.00,3020.00,3020.00,6509,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120129,000000,2968.00,2968.00,2968.00,2968.00,17861,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120130,000000,2832.00,2832.00,2828.00,2830.00,149848,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120131,000000,2717.00,2943.00,2717.00,2896.00,35532,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120201,000000,2983.00,2983.00,2768.00,2768.00,7000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120204,000000,2776.00,2813.00,2776.00,2813.00,108300,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120205,000000,2813.00,2831.00,2813.00,2831.00,26410,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120206,000000,2832.00,2832.00,2832.00,2832.00,300,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120207,000000,2754.00,2759.00,2754.00,2754.00,9109,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120208,000000,2751.00,2751.00,2751.00,2751.00,1246,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120212,000000,2807.00,2807.00,2807.00,2807.00,200,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120213,000000,2695.00,2695.00,2695.00,2695.00,4625,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120215,000000,2685.00,2685.00,2685.00,2685.00,10000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120219,000000,2730.00,2798.00,2687.00,2687.00,3841,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120221,000000,2686.00,2686.00,2686.00,2686.00,10,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120222,000000,2690.00,2696.00,2690.00,2696.00,7471,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120225,000000,2697.00,2697.00,2697.00,2697.00,1352,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120227,000000,2692.00,2692.00,2692.00,2692.00,100,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120303,000000,2751.00,2751.00,2725.00,2725.00,6235,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120305,000000,2721.00,2721.00,2721.00,2721.00,100,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120306,000000,2751.00,2789.00,2729.00,2729.00,11571,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120313,000000,2749.00,2790.00,2749.00,2790.00,17779,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120317,000000,2802.00,2858.00,2741.00,2741.00,3452,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120327,000000,2732.00,2860.00,2732.00,2860.00,3313,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120328,000000,2860.00,2864.00,2860.00,2864.00,381,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120402,000000,2865.00,2865.00,2860.00,2860.00,2100,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120403,000000,2860.00,2860.00,2733.00,2733.00,3050,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120410,000000,2878.00,2878.00,2878.00,2878.00,20000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120411,000000,2820.00,2931.00,2820.00,2931.00,2219,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120416,000000,2934.00,2934.00,2934.00,2934.00,2712,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120418,000000,2829.00,2829.00,2829.00,2829.00,167,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120422,000000,2780.00,2780.00,2780.00,2780.00,336,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120428,000000,2716.00,2721.00,2716.00,2716.00,144418,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120430,000000,2750.00,2826.00,2750.00,2826.00,14849,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120523,000000,2694.00,2740.00,2694.00,2730.00,15295,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120526,000000,2741.00,2780.00,2693.00,2780.00,9870,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120527,000000,2740.00,2848.00,2740.00,2848.00,7194,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120528,000000,2760.00,2760.00,2760.00,2760.00,9000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120529,000000,2770.00,2860.00,2770.00,2860.00,4665,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120530,000000,2868.00,2868.00,2868.00,2868.00,87,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120602,000000,2868.00,2868.00,2868.00,2868.00,300,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120606,000000,2869.00,2869.00,2869.00,2869.00,1855,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120609,000000,2985.00,3104.00,2985.00,3104.00,18972,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120610,000000,2938.00,2938.00,2938.00,2938.00,1040,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120611,000000,3000.00,3000.00,3000.00,3000.00,167,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120612,000000,3050.00,3050.00,2953.00,2953.00,12735,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120613,000000,3000.00,3050.00,3000.00,3050.00,1636,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120616,000000,2921.00,2921.00,2921.00,2921.00,4810,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120619,000000,3138.00,3138.00,3138.00,3138.00,3098,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120625,000000,3148.00,3148.00,2906.00,2906.00,2156,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120626,000000,3153.00,3153.00,3153.00,3153.00,3502,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120627,000000,2921.00,3160.00,2921.00,3160.00,29578,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120630,000000,2984.00,2984.00,2984.00,2984.00,87,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120702,000000,3200.00,3232.00,3200.00,3232.00,7725,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120703,000000,3252.00,3252.00,3252.00,3252.00,1050,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120707,000000,3255.00,3255.00,3255.00,3255.00,10,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120708,000000,3255.00,3255.00,3255.00,3255.00,653,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120709,000000,3257.00,3257.00,3257.00,3257.00,2110,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120710,000000,3263.00,3263.00,3263.00,3263.00,4000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120711,000000,3276.00,3276.00,3276.00,3276.00,133,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120714,000000,3276.00,3276.00,3276.00,3276.00,10,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120715,000000,3276.00,3276.00,3276.00,3276.00,10,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120716,000000,3276.00,3276.00,3276.00,3276.00,2,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120728,000000,3100.00,3100.00,3100.00,3100.00,400000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120805,000000,2976.00,2976.00,2976.00,2976.00,6906,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120813,000000,2957.00,2957.00,2957.00,2957.00,7544,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120814,000000,2961.00,3150.00,2961.00,3150.00,3205,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120815,000000,3187.00,3187.00,3187.00,3187.00,10000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120818,000000,2976.00,2976.00,2976.00,2976.00,240,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120821,000000,3092.00,3092.00,3092.00,3092.00,2969,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120826,000000,2972.00,2977.00,2972.00,2977.00,11720,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120827,000000,2945.00,2945.00,2945.00,2945.00,1171,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120903,000000,2939.00,3179.00,2939.00,3179.00,16069,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120904,000000,2977.00,2977.00,2977.00,2977.00,557,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120916,000000,3190.00,3190.00,3190.00,3190.00,2550,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120919,000000,3075.00,3190.00,3075.00,3190.00,2450,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120922,000000,3201.00,3201.00,3201.00,3201.00,32220,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120924,000000,3200.00,3295.00,3200.00,3295.00,8983,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20120929,000000,3190.00,3317.00,3190.00,3317.00,4627,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20121002,000000,3101.00,3143.00,3101.00,3143.00,5371,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20121006,000000,3316.00,3316.00,3316.00,3316.00,300,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20121028,000000,3317.00,3317.00,3317.00,3317.00,1776,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20121031,000000,3322.00,3322.00,3322.00,3322.00,37717,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20121105,000000,3438.00,3438.00,3438.00,3438.00,465,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20121106,000000,3439.00,3439.00,3439.00,3439.00,984,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20121111,000000,3442.00,3442.00,3442.00,3442.00,2035,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20121114,000000,3448.00,3448.00,3448.00,3448.00,240,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20121117,000000,3449.00,3449.00,3449.00,3449.00,583,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20121126,000000,3451.00,3451.00,3451.00,3451.00,1888,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20121127,000000,3458.00,3458.00,3458.00,3458.00,240,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20121211,000000,3459.00,3459.00,3459.00,3459.00,465,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20121217,000000,3460.00,3460.00,3460.00,3460.00,1557,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20121224,000000,3465.00,3465.00,3465.00,3465.00,1400,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20121229,000000,3469.00,3469.00,3469.00,3469.00,450,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20121231,000000,3470.00,3470.00,3470.00,3470.00,3502,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130102,000000,3481.00,3481.00,3481.00,3481.00,4019,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130106,000000,3628.00,3773.00,3628.00,3773.00,21,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130107,000000,3780.00,3780.00,3780.00,3780.00,38000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130108,000000,3912.00,3912.00,3912.00,3912.00,216,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130109,000000,3913.00,3913.00,3913.00,3913.00,10000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130116,000000,3949.00,3949.00,3949.00,3949.00,1023,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130126,000000,3954.00,3954.00,3954.00,3954.00,6902,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130127,000000,3979.00,3979.00,3979.00,3979.00,2151,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130202,000000,3987.00,3987.00,3987.00,3987.00,48968,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130205,000000,4146.00,4146.00,4146.00,4146.00,1000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130206,000000,4150.00,4150.00,4150.00,4150.00,1,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130209,000000,4150.00,4150.00,4150.00,4150.00,240,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130211,000000,4151.00,4151.00,4151.00,4151.00,20005,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130212,000000,4226.00,4226.00,4225.00,4226.00,12184,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130216,000000,4274.00,4274.00,4274.00,4274.00,20000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130217,000000,4250.00,4353.00,4250.00,4350.00,10240,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130218,000000,4200.00,4200.00,4190.00,4190.00,793,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130219,000000,4048.00,4048.00,4048.00,4048.00,131,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130220,000000,4047.00,4047.00,4047.00,4047.00,1425,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130223,000000,4041.00,4041.00,4041.00,4041.00,500,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130225,000000,4100.00,4100.00,4100.00,4100.00,1152,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130227,000000,4044.00,4044.00,4044.00,4044.00,1508,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130302,000000,4044.00,4044.00,4044.00,4044.00,2000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130303,000000,4045.00,4045.00,4045.00,4045.00,1687,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130304,000000,4044.00,4044.00,4018.00,4018.00,1677,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130306,000000,4018.00,4018.00,4018.00,4018.00,4307,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130310,000000,4019.00,4019.00,4019.00,4019.00,545,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130311,000000,4161.00,4161.00,4019.00,4019.00,9222,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130312,000000,4019.00,4019.00,4019.00,4019.00,604,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130317,000000,4018.00,4018.00,4018.00,4018.00,593,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130330,000000,4100.00,4100.00,4100.00,4100.00,1269,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130331,000000,4019.00,4019.00,4019.00,4019.00,936,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130403,000000,4296.00,4296.00,4000.00,4000.00,15100,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130406,000000,4000.00,4000.00,4000.00,4000.00,20000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130409,000000,3903.00,4226.00,3903.00,4226.00,1175,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130410,000000,4229.00,4229.00,4229.00,4229.00,150,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130413,000000,4230.00,4230.00,4230.00,4230.00,150,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130415,000000,4231.00,4231.00,4231.00,4231.00,150,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130417,000000,4232.00,4232.00,4232.00,4232.00,1554,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130421,000000,4239.00,4239.00,4239.00,4239.00,7390,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130423,000000,4268.00,4268.00,4268.00,4268.00,5106,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130424,000000,4287.00,4287.00,4287.00,4287.00,438,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130427,000000,4290.00,4290.00,4290.00,4290.00,3270,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130428,000000,4302.00,4302.00,4302.00,4302.00,300,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130504,000000,4303.00,4303.00,4303.00,4303.00,2000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130508,000000,4311.00,4311.00,4311.00,4311.00,3121,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130511,000000,4324.00,4324.00,4324.00,4324.00,46747,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130513,000000,4496.00,4496.00,4496.00,4496.00,2976,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130514,000000,4509.00,4509.00,4509.00,4509.00,6222,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130519,000000,4535.00,4535.00,4535.00,4535.00,3168,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130522,000000,4548.00,4548.00,4548.00,4548.00,1968,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130528,000000,4557.00,4557.00,4557.00,4557.00,5032,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130609,000000,4578.00,4578.00,4578.00,4578.00,5632,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130610,000000,4602.00,4602.00,4602.00,4602.00,400,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130611,000000,4604.00,4604.00,4604.00,4604.00,200,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130612,000000,4605.00,4605.00,4605.00,4605.00,6503,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130623,000000,4633.00,4633.00,4633.00,4633.00,3037,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130625,000000,4645.00,4645.00,4645.00,4645.00,200,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130626,000000,4646.00,4646.00,4646.00,4646.00,300,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130629,000000,4647.00,4647.00,4647.00,4647.00,1000,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130630,000000,4651.00,4651.00,4651.00,4651.00,854,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130702,000000,4656.00,4656.00,4656.00,4656.00,200,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130703,000000,4657.00,4657.00,4657.00,4657.00,1152,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130707,000000,4662.00,4662.00,4662.00,4662.00,1584,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130709,000000,4669.00,4669.00,4669.00,4669.00,50,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130715,000000,4669.00,4669.00,4669.00,4669.00,3502,0000,CapitalIncreaseIncludingContribution
Sepanta_Share,d,20130716,000000,4684.00,4684.00,4684.00,4684.00,5412,0000,CapitalIncreaseIncludingContribution
