<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
SarOmid_Share,d,20080106,000000,1480.00,1480.00,1480.00,1480.00,185797899,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080108,000000,1498.40,1502.40,1480.40,1493.60,1815487,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080109,000000,1500.80,1517.60,1480.00,1488.40,3872618,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080112,000000,1486.80,1491.60,1474.40,1480.00,12459831,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080113,000000,1486.40,1509.60,1484.40,1504.80,5285821,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080114,000000,1534.80,1534.80,1520.00,1534.40,3436056,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080115,000000,1564.80,1564.80,1535.60,1535.60,73520,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080116,000000,1566.00,1566.00,1566.00,1566.00,10451870,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080120,000000,1536.00,1597.20,1536.00,1588.40,14860553,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080121,000000,1620.00,1620.00,1592.40,1618.40,13761796,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080122,000000,1617.60,1639.60,1594.00,1616.80,7141680,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080123,000000,1604.40,1616.80,1600.00,1607.60,8126175,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080126,000000,1607.60,1607.60,1575.60,1584.00,7045933,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080127,000000,1555.20,1572.00,1552.40,1555.20,4381756,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080128,000000,1574.80,1586.00,1568.00,1585.20,5728301,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080129,000000,1596.00,1599.60,1556.40,1573.60,1934186,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080130,000000,1572.00,1604.80,1572.00,1598.00,4082939,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080202,000000,1629.60,1629.60,1629.60,1629.60,2231064,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080203,000000,1597.20,1597.20,1596.80,1596.80,3128331,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080204,000000,1570.40,1628.40,1565.20,1578.80,5281212,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080205,000000,1592.00,1608.00,1580.40,1595.60,1537688,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080206,000000,1626.80,1626.80,1564.00,1594.80,3304639,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080209,000000,1592.00,1592.00,1563.20,1563.20,508406,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080210,000000,1554.00,1582.40,1554.00,1582.40,171905,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080212,000000,1550.80,1581.60,1550.80,1581.60,37249,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080213,000000,1550.00,1579.20,1550.00,1579.20,126877,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080216,000000,1548.00,1576.40,1548.00,1576.40,147008,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080217,000000,1545.20,1576.00,1545.20,1576.00,30683,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080218,000000,1544.80,1573.60,1544.80,1573.60,120010,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080219,000000,1542.40,1581.20,1542.40,1546.40,4590416,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080220,000000,1550.40,1560.00,1542.40,1546.80,1761187,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080223,000000,1572.00,1577.60,1552.00,1566.40,2055237,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080224,000000,1560.00,1587.60,1552.00,1562.00,1056162,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080225,000000,1578.40,1590.80,1562.40,1576.80,5518300,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080226,000000,1577.60,1585.60,1545.60,1556.00,2212385,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080227,000000,1556.80,1556.80,1525.60,1547.20,631370,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080301,000000,1520.00,1523.60,1516.40,1523.60,1229238,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080302,000000,1520.00,1536.00,1519.60,1523.20,1170276,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080303,000000,1552.40,1553.60,1542.40,1542.40,1033509,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080304,000000,1570.80,1570.80,1541.20,1542.80,474339,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080305,000000,1544.00,1573.60,1542.80,1570.80,1603279,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080309,000000,1602.00,1602.00,1600.00,1601.60,1835231,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080310,000000,1633.60,1633.60,1600.00,1632.40,9371204,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080311,000000,1616.00,1620.00,1600.00,1602.80,1591808,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080312,000000,1620.00,1620.00,1600.00,1603.60,584948,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080315,000000,1610.80,1623.20,1604.40,1606.80,973903,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080316,000000,1608.00,1619.60,1600.40,1608.40,1296552,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080317,000000,1624.00,1640.40,1608.40,1630.00,3156314,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080318,000000,1648.00,1662.40,1648.00,1662.00,43874692,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080324,000000,1664.00,1664.40,1644.40,1661.60,59827,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080326,000000,1648.40,1694.80,1636.80,1665.60,409715,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080329,000000,1671.20,1693.60,1668.40,1668.40,125931,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080330,000000,1667.20,1695.60,1667.20,1668.40,244178,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080402,000000,1674.40,1701.60,1674.40,1676.80,907422,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080405,000000,1701.60,1710.00,1696.00,1706.80,1857458,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080406,000000,1728.00,1740.80,1728.00,1740.40,2774408,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080407,000000,1772.00,1774.80,1745.60,1761.60,1917869,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080408,000000,1765.60,1765.60,1726.40,1735.20,1198023,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080409,000000,1700.80,1735.20,1700.80,1701.60,3197412,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080412,000000,1672.40,1690.40,1667.60,1690.40,564828,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080413,000000,1656.80,1688.80,1656.80,1688.80,68496,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080414,000000,1655.20,1688.00,1655.20,1656.80,2522244,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080415,000000,1660.00,1689.60,1660.00,1667.20,596592,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080416,000000,1700.00,1700.00,1670.40,1670.40,504559,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080419,000000,1673.60,1674.00,1654.00,1666.00,647536,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080420,000000,1663.60,1664.00,1644.40,1660.40,615897,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080421,000000,1654.40,1654.80,1627.20,1628.00,3265616,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080422,000000,1628.00,1651.20,1628.00,1630.40,347479,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080423,000000,1637.60,1662.80,1636.00,1642.00,645143,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080426,000000,1674.40,1674.40,1652.80,1652.80,706789,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080427,000000,1674.40,1675.60,1628.00,1652.00,267477,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080428,000000,1640.00,1640.00,1619.20,1632.00,992741,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080429,000000,1632.00,1640.00,1620.00,1630.00,598049,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080430,000000,1640.00,1649.60,1621.20,1630.00,465183,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080503,000000,1644.00,1644.00,1606.00,1629.60,282664,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080504,000000,1604.40,1624.40,1598.40,1624.40,297120,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080505,000000,1619.60,1624.40,1606.40,1618.80,1160663,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080506,000000,1620.00,1650.80,1620.00,1637.60,1241481,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080507,000000,1656.00,1670.00,1655.60,1656.40,1377061,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080510,000000,1680.00,1680.00,1656.40,1660.00,657778,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080511,000000,1675.60,1709.60,1675.60,1708.00,4891784,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080512,000000,1755.60,1758.00,1708.80,1744.40,1463074,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080513,000000,1745.20,1760.00,1694.40,1722.80,1368720,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080514,000000,1704.00,1732.00,1676.40,1705.20,1044699,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080517,000000,1679.60,1708.00,1654.40,1683.60,5822958,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080524,000000,1604.00,1618.40,1556.00,1574.00,3478455,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080525,000000,1572.00,1596.00,1560.00,1572.40,1044988,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080526,000000,1580.00,1590.80,1563.20,1577.20,7203454,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080527,000000,1596.00,1600.00,1568.00,1577.20,1812292,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080528,000000,1580.00,1599.60,1544.00,1575.60,1992821,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080531,000000,1575.60,1599.60,1560.00,1576.40,1558710,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080601,000000,1576.40,1583.60,1572.00,1577.20,1880633,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080602,000000,1580.00,1586.00,1564.40,1577.60,1246761,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080608,000000,1591.60,1624.00,1588.80,1588.80,765783,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080609,000000,1623.60,1636.40,1623.60,1626.00,1571862,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080610,000000,1674.40,1674.40,1674.40,1674.40,2000000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080611,000000,1724.40,1724.40,1720.00,1724.00,3870468,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080614,000000,1775.60,1775.60,1726.00,1766.80,6343517,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080615,000000,1808.00,1819.60,1767.20,1805.60,4706081,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080616,000000,1859.60,1859.60,1842.40,1857.60,3123868,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080617,000000,1913.20,1913.20,1913.20,1913.20,2213450,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080618,000000,1970.40,1970.40,1970.40,1970.40,2892793,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080621,000000,2029.20,2029.20,2029.20,2029.20,4141842,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080622,000000,2090.00,2090.00,1990.80,2065.20,11619015,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080623,000000,2065.20,2089.60,2003.60,2020.40,3108015,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080624,000000,1960.00,1988.80,1960.00,1988.80,1040903,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080625,000000,1929.20,1988.80,1929.20,1932.40,5640565,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080628,000000,1920.40,1948.00,1874.80,1911.20,1054657,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080629,000000,1907.60,1968.40,1882.00,1930.80,1308872,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080630,000000,1988.40,1988.40,1988.00,1988.00,2000010,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080701,000000,2047.60,2047.60,2047.60,2047.60,2010000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080702,000000,2108.80,2108.80,2086.00,2086.00,1004210,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080705,000000,2148.40,2148.40,2146.40,2146.40,1546510,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080706,000000,2210.40,2210.40,2210.40,2210.40,3201095,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080707,000000,2276.40,2276.40,2144.40,2273.60,16388953,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080708,000000,2341.60,2341.60,2274.00,2340.00,9069135,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080709,000000,2410.00,2410.00,2280.00,2387.60,8569964,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080712,000000,2328.00,2367.20,2316.00,2367.20,487518,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080713,000000,2296.40,2438.00,2296.40,2378.40,4669713,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080714,000000,2449.60,2449.60,2414.00,2446.00,2421256,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080715,000000,2511.60,2519.20,2460.00,2501.60,2972863,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080719,000000,2520.00,2526.00,2426.80,2476.00,772614,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080720,000000,2402.00,2459.20,2402.00,2419.20,1245194,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080721,000000,2346.80,2416.00,2346.80,2416.00,67277,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080722,000000,2343.60,2414.40,2343.60,2414.40,31593,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080723,000000,2342.00,2443.60,2342.00,2346.80,5460143,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080726,000000,2341.60,2344.00,2277.60,2301.60,1385361,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080727,000000,2301.20,2362.00,2299.60,2321.20,895256,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080728,000000,2320.40,2388.00,2320.40,2335.60,596853,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080729,000000,2340.00,2405.60,2340.00,2401.60,4034095,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080802,000000,2336.80,2397.60,2329.60,2397.60,89165,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080803,000000,2326.00,2392.80,2326.00,2392.80,109766,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080804,000000,2321.20,2392.00,2321.20,2392.00,14447,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080805,000000,2320.40,2360.00,2320.40,2328.00,1453714,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080806,000000,2258.80,2274.00,2258.40,2274.00,1239639,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080809,000000,2206.00,2269.20,2206.00,2269.20,111698,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080810,000000,2201.20,2274.80,2201.20,2236.00,902385,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080811,000000,2169.20,2216.40,2169.20,2216.40,475755,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080812,000000,2150.00,2211.20,2150.00,2211.20,122636,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080813,000000,2145.20,2210.80,2145.20,2210.80,6905,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080816,000000,2144.80,2204.40,2144.80,2204.40,152206,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080818,000000,2138.40,2200.00,2138.40,2166.40,1178046,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080819,000000,2200.00,2231.20,2180.40,2180.40,357709,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080820,000000,2245.60,2245.60,2220.40,2220.40,985101,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080823,000000,2284.00,2286.80,2249.60,2249.60,729311,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080824,000000,2280.00,2316.80,2280.00,2286.80,894217,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080825,000000,2352.00,2352.00,2221.60,2276.80,2586928,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080826,000000,2228.00,2260.80,2208.80,2260.80,380742,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080827,000000,2193.20,2252.00,2193.20,2239.60,525029,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080830,000000,2172.80,2238.40,2172.80,2238.40,30956,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080831,000000,2171.60,2234.40,2171.60,2234.40,100270,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080901,000000,2167.60,2301.20,2167.60,2242.80,2823714,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20080902,000000,2310.00,2310.00,2247.20,2247.20,107473,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20081101,000000,2180.00,2243.20,2180.00,2243.20,120010,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20081102,000000,2176.00,2242.40,2176.00,2242.40,20010,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20081103,000000,2175.20,2241.60,2175.20,2241.60,20010,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20081104,000000,2174.40,2240.80,2174.40,2240.80,20010,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20081105,000000,2173.60,2232.80,2173.60,2232.80,186010,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20081108,000000,2166.00,2232.00,2166.00,2232.00,20010,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20081109,000000,2165.20,2223.60,2165.20,2223.60,205037,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20081110,000000,2157.20,2223.20,2157.20,2223.20,10010,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20081111,000000,2156.80,2212.80,2156.80,2212.80,246910,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20081112,000000,2146.80,2212.40,2146.80,2212.40,10010,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20081115,000000,2146.40,2211.60,2146.40,2211.60,16020,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20081116,000000,2145.60,2145.60,2145.60,2145.60,8000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20081117,000000,2081.60,2081.60,2081.60,2081.60,80175,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20081118,000000,2019.20,2077.60,2019.20,2077.60,100010,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20081119,000000,2015.60,2073.60,2015.60,2073.60,104010,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20081122,000000,2011.60,2069.60,2011.60,2069.60,100010,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20081123,000000,2007.60,2064.80,2007.60,2064.80,125010,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20081124,000000,2003.20,2060.80,2003.20,2060.80,106010,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20081125,000000,1999.20,2054.80,1999.20,2054.80,151010,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20081126,000000,1993.20,2051.60,1993.20,2051.60,80010,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20081129,000000,1990.40,2047.60,1990.40,2047.60,100062,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20081130,000000,1986.40,2044.00,1986.40,2044.00,89958,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20081201,000000,1982.80,2040.80,1982.80,2040.80,80010,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20081202,000000,1979.60,2036.80,1979.60,2036.80,100010,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20081203,000000,1976.00,2033.60,1976.00,2033.60,80446,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20081206,000000,1972.80,2030.40,1972.80,2030.40,80000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20081207,000000,1969.60,2026.40,1969.60,2026.40,100000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20081208,000000,1966.00,2023.20,1966.00,2023.20,80000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20081210,000000,1962.80,2020.00,1962.80,2020.00,80000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20081213,000000,1959.60,2016.80,1959.60,2016.80,80000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20081214,000000,1956.40,2013.60,1956.40,2013.60,80000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20081215,000000,1953.20,2010.40,1953.20,2010.40,80000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20081216,000000,1950.40,2007.20,1950.40,2007.20,80000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20081220,000000,1947.20,2004.00,1947.20,2004.00,80000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20081221,000000,1944.00,2000.80,1944.00,2000.80,80000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20081222,000000,1940.80,1997.60,1940.80,1997.60,80000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20081223,000000,1938.00,1994.80,1938.00,1994.80,80000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20081224,000000,1935.20,1992.00,1935.20,1992.00,80000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20081227,000000,1932.40,1989.20,1932.40,1989.20,80000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20081228,000000,1929.60,1986.40,1929.60,1929.60,80000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20081229,000000,1927.20,1983.60,1927.20,1983.60,80000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20081230,000000,1924.40,1980.80,1924.40,1980.80,80000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20081231,000000,1921.60,1978.00,1921.60,1978.00,80000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090104,000000,1918.80,1918.80,1918.80,1918.80,1000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090105,000000,1861.60,1861.60,1861.60,1861.60,1000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090110,000000,1806.00,1806.00,1806.00,1806.00,1000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090111,000000,1752.00,1752.00,1752.00,1752.00,1000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090112,000000,1699.60,1699.60,1699.60,1699.60,1000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090114,000000,1648.80,1648.80,1648.80,1648.80,1000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090117,000000,1599.60,1599.60,1599.60,1599.60,122160,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090118,000000,1552.00,1552.00,1552.00,1552.00,297684,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090119,000000,1505.60,1505.60,1505.60,1505.60,373528,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090120,000000,1460.80,1460.80,1460.80,1460.80,5098835,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090121,000000,1417.20,1417.20,1417.20,1417.20,2227950,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090124,000000,1376.00,1420.00,1374.80,1382.40,5899543,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090125,000000,1360.00,1360.80,1341.20,1345.60,2706600,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090126,000000,1305.60,1332.00,1305.60,1305.60,545808,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090127,000000,1292.40,1330.80,1292.40,1330.80,43710,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090128,000000,1291.20,1328.00,1291.20,1328.00,113979,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090131,000000,1288.40,1324.80,1288.40,1324.80,125732,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090201,000000,1285.20,1321.20,1285.20,1321.20,143893,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090202,000000,1281.60,1317.60,1281.60,1317.60,141235,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090203,000000,1278.40,1278.40,1278.40,1278.40,1599710,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090204,000000,1240.40,1277.60,1240.40,1277.60,33000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090207,000000,1239.60,1239.60,1239.60,1239.60,2000000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090208,000000,1202.80,1239.20,1202.80,1239.20,21000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090209,000000,1202.40,1202.40,1202.40,1202.40,2200000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090211,000000,1166.40,1193.20,1166.40,1193.20,400000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090214,000000,1157.60,1157.60,1157.60,1157.60,2000000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090215,000000,1123.20,1123.20,1123.20,1123.20,2031000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090217,000000,1089.60,1089.60,1089.60,1089.60,1810000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090218,000000,1057.20,1075.20,1057.20,1075.20,704126,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090221,000000,1043.20,1055.20,1043.20,1055.20,1004000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090222,000000,1023.60,1052.00,1023.60,1042.80,631870,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090223,000000,1044.00,1044.40,1044.00,1043.20,360069,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090225,000000,1044.00,1044.00,1012.00,1012.00,118966,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090304,000000,1011.60,1011.60,1011.60,1011.60,1000000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090307,000000,992.80,992.80,992.80,992.80,952114,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090308,000000,975.20,975.20,975.20,975.20,2040,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090309,000000,975.20,975.20,975.20,975.20,190010,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090310,000000,971.60,1001.60,971.60,1001.60,118862,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090311,000000,970.00,1002.00,970.00,1002.00,1072701,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090314,000000,1004.80,1004.80,1000.00,1001.20,65237,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090316,000000,972.00,1001.20,972.00,1001.20,21245,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090317,000000,1001.20,1003.20,1001.20,1001.20,123274,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090318,000000,1001.20,1002.40,1001.20,1001.20,58835,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090328,000000,1020.00,1020.00,1001.20,1001.20,31515,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090329,000000,1001.20,1001.20,1001.20,1001.20,7771,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090330,000000,1001.20,1001.20,1001.20,1001.20,4657,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090331,000000,1002.40,1003.20,1002.40,1003.20,7098,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090404,000000,1003.60,1031.20,1003.60,1031.20,6700,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090405,000000,1031.20,1031.20,1031.20,1031.20,164656,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090406,000000,1034.40,1034.40,1034.40,1034.40,870,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090407,000000,1034.40,1034.40,1034.40,1034.40,1000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090408,000000,1034.40,1034.40,1034.40,1034.40,30000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090412,000000,1034.80,1034.80,1034.80,1034.80,29374,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090413,000000,1035.20,1035.20,1035.20,1035.20,24000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090414,000000,1035.60,1035.60,1035.60,1035.60,12330,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090415,000000,1036.00,1036.00,1036.00,1036.00,12500,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090418,000000,1036.40,1036.40,1036.40,1036.40,29639,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090419,000000,1036.80,1036.80,1036.80,1036.80,4179,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090420,000000,1036.80,1036.80,1036.80,1036.80,902,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090422,000000,1036.80,1036.80,1036.80,1036.80,200,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090425,000000,1067.60,1067.60,1067.60,1067.60,8140,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090426,000000,1099.60,1099.60,1099.60,1099.60,3826,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090427,000000,1132.40,1132.40,1132.40,1132.40,19000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090428,000000,1166.00,1166.00,1166.00,1166.00,26552,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090429,000000,1166.00,1166.40,1136.00,1163.20,200970,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090502,000000,1136.40,1136.40,1121.60,1121.60,1388,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090503,000000,1121.60,1121.60,1121.60,1121.60,1770,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090506,000000,1121.60,1121.60,1121.60,1121.60,4257,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090509,000000,1121.60,1190.40,1121.60,1188.00,1492447,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090510,000000,1215.20,1215.20,1188.40,1188.40,765341,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090511,000000,1228.00,1228.00,1199.20,1211.60,128501,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090512,000000,1201.20,1202.40,1200.00,1200.00,171877,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090513,000000,1202.00,1202.00,1180.00,1192.00,109545,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090516,000000,1200.00,1204.00,1161.60,1195.20,48030,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090517,000000,1220.00,1232.00,1161.20,1161.20,225559,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090524,000000,1080.00,1187.60,1080.00,1130.80,194000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090525,000000,1080.00,1099.60,1051.20,1098.40,54924,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090526,000000,1051.20,1092.00,1051.20,1080.00,17250,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090527,000000,1094.80,1095.20,1088.80,1089.20,9000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090530,000000,1083.60,1112.00,1051.60,1112.00,79629,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090531,000000,1084.00,1116.40,1084.00,1116.40,354387,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090601,000000,1122.80,1122.80,1122.80,1122.80,1500000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090602,000000,1154.40,1154.40,1154.40,1154.40,1073000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090603,000000,1177.20,1177.20,1177.20,1177.20,233100,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090606,000000,1182.40,1182.40,1182.40,1182.40,2169611,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090607,000000,1217.20,1217.60,1182.40,1217.60,4372175,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090608,000000,1251.60,1252.00,1248.00,1252.00,1608950,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090609,000000,1289.20,1289.20,1289.20,1289.20,2473518,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090624,000000,1300.50,1300.50,1200.50,1225.00,583385,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090627,000000,1270.00,1270.00,1208.50,1249.50,632720,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090628,000000,1244.00,1275.00,1237.50,1250.00,1773853,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090629,000000,1244.50,1273.50,1235.50,1269.00,55630,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090630,000000,1249.50,1281.50,1249.50,1281.50,1601954,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090701,000000,1310.50,1310.50,1310.50,1310.50,1601059,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090704,000000,1342.00,1342.00,1300.00,1319.50,2314771,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090705,000000,1330.00,1339.50,1299.50,1299.50,708596,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090707,000000,1326.50,1326.50,1287.00,1287.00,179174,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090711,000000,1284.00,1284.00,1284.00,1284.00,140000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090713,000000,1281.00,1281.00,1281.00,1281.00,100,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090714,000000,1281.00,1281.00,1281.00,1281.00,40010,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090718,000000,1280.00,1280.00,1280.00,1280.00,34650,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090719,000000,1279.50,1279.50,1279.50,1279.50,10,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090721,000000,1279.50,1279.50,1279.50,1279.50,50000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090722,000000,1278.50,1278.50,1278.50,1278.50,171240,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090725,000000,1275.50,1275.50,1275.50,1275.50,405591,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090727,000000,1267.50,1267.50,1267.50,1267.50,223924,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090728,000000,1263.00,1263.00,1263.00,1263.00,150,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090729,000000,1263.00,1263.00,1263.00,1263.00,865,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090801,000000,1263.00,1263.00,1263.00,1263.00,30100,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090802,000000,1262.50,1262.50,1262.50,1262.50,12005,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090803,000000,1262.50,1262.50,1262.50,1262.50,228250,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090804,000000,1265.00,1300.00,1263.00,1300.00,1819332,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090805,000000,1317.00,1318.00,1314.00,1318.00,1670576,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090808,000000,1350.50,1350.50,1350.50,1350.50,1799404,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090809,000000,1386.50,1386.50,1386.50,1386.50,1613000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090810,000000,1420.00,1420.00,1338.00,1365.00,5563584,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090811,000000,1370.00,1408.50,1370.00,1400.00,931188,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090812,000000,1415.00,1443.00,1414.50,1443.00,2007415,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090815,000000,1484.50,1484.50,1479.50,1484.50,1401902,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090816,000000,1514.50,1515.50,1470.00,1515.50,4047473,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090817,000000,1552.50,1552.50,1508.00,1524.50,3275686,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090818,000000,1525.00,1544.50,1501.50,1501.50,2694417,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090819,000000,1457.50,1502.00,1457.00,1457.00,1433780,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090822,000000,1519.00,1523.00,1512.50,1523.00,2100372,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090823,000000,1568.00,1568.00,1567.50,1568.00,3648115,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090824,000000,1615.00,1615.00,1615.00,1615.00,2000000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090825,000000,1663.00,1663.00,1663.00,1663.00,2004939,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090826,000000,1712.50,1712.50,1712.50,1712.50,2141750,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090829,000000,1763.50,1763.50,1661.50,1661.50,5869815,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090830,000000,1663.00,1663.00,1663.00,1663.00,4479,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090831,000000,1663.00,1663.50,1663.00,1663.00,4287180,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090901,000000,1613.50,1675.00,1613.50,1614.00,5429854,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090902,000000,1618.00,1620.00,1569.00,1569.00,1178388,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090905,000000,1546.50,1546.50,1544.00,1544.00,431186,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090907,000000,1534.50,1534.50,1534.50,1534.50,540810,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090908,000000,1522.00,1575.00,1522.00,1561.00,4334132,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090909,000000,1575.00,1576.50,1535.50,1576.00,1541644,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090912,000000,1550.00,1569.00,1525.00,1569.00,25558,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090913,000000,1540.00,1550.00,1517.50,1530.00,578542,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090914,000000,1510.50,1538.00,1510.50,1525.00,563516,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090915,000000,1520.50,1535.00,1500.00,1525.00,336264,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090916,000000,1531.50,1531.50,1495.00,1522.00,255620,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090919,000000,1500.50,1527.50,1500.50,1512.00,146885,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090921,000000,1534.00,1534.00,1500.50,1500.50,24000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090922,000000,1500.00,1563.50,1500.00,1560.00,777592,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090923,000000,1550.00,1569.50,1540.00,1555.00,563731,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090926,000000,1533.50,1533.50,1515.00,1515.50,608986,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090927,000000,1522.50,1525.00,1501.00,1519.00,743079,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090928,000000,1500.50,1518.00,1500.50,1515.00,435992,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090929,000000,1515.00,1546.50,1515.00,1517.50,98800,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20090930,000000,1515.00,1534.00,1506.50,1526.00,284917,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20091003,000000,1544.50,1565.00,1544.50,1565.00,567870,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20091004,000000,1577.00,1577.00,1563.00,1563.00,1512107,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20091005,000000,1538.50,1551.50,1525.00,1535.00,165597,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20091006,000000,1526.00,1538.50,1525.50,1530.00,3459613,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20091007,000000,1515.50,1536.00,1515.50,1536.00,2560064,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20091010,000000,1531.00,1557.50,1530.50,1535.00,1321430,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20091011,000000,1542.50,1553.00,1525.00,1535.00,3459796,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20091012,000000,1534.50,1535.00,1522.50,1525.50,1612007,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20091013,000000,1522.50,1539.00,1522.50,1535.50,1113999,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20091017,000000,1525.00,1539.00,1525.00,1526.50,172779,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20091018,000000,1527.50,1550.00,1505.00,1535.00,1279073,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20091019,000000,1534.50,1537.50,1520.00,1536.00,196381,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20091020,000000,1550.00,1571.50,1500.00,1508.00,98211,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20091021,000000,1511.50,1544.00,1511.50,1530.00,216171,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20091024,000000,1530.50,1532.00,1486.00,1532.00,730679,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20091025,000000,1525.00,1526.00,1520.00,1525.00,353956,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20091026,000000,1537.00,1537.00,1483.50,1515.50,201768,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20091027,000000,1500.00,1520.00,1491.00,1491.00,867849,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20091028,000000,1470.50,1515.00,1470.50,1495.00,946907,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20091031,000000,1500.00,1500.00,1462.50,1462.50,645105,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20091101,000000,1499.00,1500.00,1455.50,1455.50,648675,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20091102,000000,1446.00,1446.50,1446.00,1446.00,769400,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20091103,000000,1429.50,1517.00,1429.50,1450.00,290779,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20091104,000000,1426.50,1475.00,1426.50,1426.50,1462731,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20091107,000000,1494.00,1494.00,1393.00,1450.00,887627,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20091108,000000,1470.50,1475.00,1400.00,1468.50,600269,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20091109,000000,1464.50,1478.00,1408.50,1475.00,181242,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20091110,000000,1450.50,1467.50,1450.00,1467.50,181776,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20091111,000000,1465.00,1482.50,1465.00,1479.50,39920,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20091114,000000,1482.00,1485.00,1432.50,1469.00,57150,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20091115,000000,1433.00,1437.50,1401.50,1401.50,222895,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20091116,000000,1430.00,1435.50,1385.00,1385.00,825896,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20091117,000000,1373.50,1373.50,1373.50,1373.50,438527,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20091118,000000,1363.00,1429.00,1363.00,1363.00,581248,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20091121,000000,1350.00,1375.00,1350.00,1350.00,645510,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20091122,000000,1335.50,1377.50,1335.50,1375.50,200535,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20091123,000000,1426.50,1427.00,1426.00,1426.00,4418,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20091124,000000,1398.00,1430.00,1398.00,1400.50,26738,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20091125,000000,1430.00,1430.00,1427.00,1427.50,15100,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20091129,000000,1423.50,1423.50,1350.00,1350.00,102699,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20091130,000000,1349.50,1350.00,1335.00,1335.00,134681,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20091201,000000,1332.50,1349.00,1332.50,1332.50,54584,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20091202,000000,1345.00,1349.00,1345.00,1349.00,98625,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20091205,000000,1349.00,1349.00,1330.00,1345.00,46575,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20091207,000000,1349.00,1350.00,1349.00,1350.00,55925,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20091208,000000,1414.00,1420.00,1414.00,1420.00,20000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20091209,000000,1417.50,1417.50,1385.00,1400.00,81531,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20091212,000000,1398.50,1400.00,1335.00,1335.00,180540,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20091213,000000,1354.50,1391.00,1350.00,1389.50,248463,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20091214,000000,1331.00,1389.00,1331.00,1331.00,295775,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20091215,000000,1329.00,1369.00,1329.00,1348.50,231754,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20091216,000000,1350.00,1375.00,1326.00,1355.00,531125,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20091219,000000,1350.00,1420.50,1324.50,1420.50,612298,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20091220,000000,1415.00,1422.50,1414.50,1422.50,182649,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20091221,000000,1427.00,1427.00,1422.50,1426.50,2041199,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20091222,000000,1380.00,1419.00,1377.50,1419.00,18418,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20091223,000000,1420.00,1420.00,1380.00,1419.50,24750,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20091228,000000,1400.00,1400.00,1399.50,1400.00,221849,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20091229,000000,1418.50,1418.50,1400.00,1418.50,686762,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20091230,000000,1400.00,1400.00,1370.00,1399.50,28313,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100102,000000,1424.50,1450.00,1424.50,1444.50,93446,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100103,000000,1369.50,1450.00,1369.50,1375.00,98171,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100104,000000,1444.50,1450.00,1371.00,1449.50,196006,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100105,000000,1445.00,1465.00,1440.00,1450.00,458277,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100106,000000,1435.50,1475.00,1435.50,1475.00,30209,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100109,000000,1480.50,1480.50,1480.50,1480.50,68290,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100110,000000,1482.00,1482.00,1481.50,1482.00,409810,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100111,000000,1450.00,1492.00,1450.00,1492.00,326497,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100112,000000,1500.50,1500.50,1499.00,1500.50,1852165,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100113,000000,1524.50,1524.50,1480.50,1480.50,481000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100116,000000,1504.50,1524.00,1499.50,1500.00,291980,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100117,000000,1500.00,1520.00,1495.00,1509.00,365691,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100118,000000,1510.00,1510.00,1497.00,1500.00,738162,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100119,000000,1448.50,1550.00,1448.50,1500.00,1118218,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100120,000000,1500.00,1510.50,1500.00,1510.00,206330,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100125,000000,1420.00,1450.00,1420.00,1450.00,1311257,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100126,000000,1400.50,1450.50,1400.50,1450.50,37727,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100127,000000,1450.00,1450.50,1449.50,1450.00,407137,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100130,000000,1449.50,1450.00,1399.50,1399.50,174962,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100131,000000,1399.50,1399.50,1399.50,1399.50,30710,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100206,000000,1400.00,1400.00,1400.00,1400.00,171,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100207,000000,1400.00,1400.00,1398.50,1398.50,5105,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100208,000000,1398.50,1398.50,1398.50,1398.50,7550,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100210,000000,1398.50,1398.50,1398.50,1398.50,7110,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100216,000000,1398.50,1398.50,1398.50,1398.50,19111,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100217,000000,1398.00,1398.00,1398.00,1398.00,10,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100221,000000,1398.00,1494.00,1398.00,1494.00,275709,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100222,000000,1425.50,1450.00,1393.00,1400.00,2281577,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100223,000000,1449.50,1452.00,1405.50,1422.50,1167431,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100224,000000,1430.50,1473.50,1430.50,1450.00,61024,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100227,000000,1470.00,1470.00,1410.00,1410.00,86052,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100228,000000,1445.00,1475.00,1417.50,1417.50,362244,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100301,000000,1450.00,1470.00,1400.00,1449.50,688300,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100302,000000,1450.00,1454.50,1400.00,1407.00,1612594,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100303,000000,1442.00,1460.00,1417.00,1450.00,411010,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100306,000000,1468.00,1468.00,1468.00,1468.00,2692349,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100307,000000,1519.00,1519.00,1498.50,1519.00,2516142,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100308,000000,1525.00,1563.00,1515.50,1563.00,2484515,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100309,000000,1611.50,1612.50,1592.00,1604.00,3180038,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100310,000000,1584.50,1589.50,1555.00,1555.50,928660,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100313,000000,1555.00,1585.00,1537.50,1537.50,484012,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100314,000000,1550.00,1550.00,1530.00,1530.00,857144,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100315,000000,1519.50,1555.00,1518.00,1535.50,348424,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100316,000000,1535.50,1557.00,1523.00,1545.00,168302,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100317,000000,1530.00,1560.00,1530.00,1556.00,320406,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100327,000000,1610.50,1610.50,1610.50,1610.50,1387590,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100328,000000,1649.50,1649.50,1649.50,1649.50,1130402,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100329,000000,1682.00,1682.00,1682.00,1682.00,2427775,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100330,000000,1725.00,1740.50,1706.50,1740.50,5694705,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100331,000000,1774.50,1798.50,1774.00,1798.50,5164949,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100403,000000,1845.00,1857.50,1833.50,1857.50,1989465,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100404,000000,1919.50,1919.50,1854.50,1866.00,5048152,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100405,000000,1868.00,1950.00,1865.50,1873.00,998643,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100406,000000,1880.00,1966.50,1880.00,1966.50,2870401,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100407,000000,2012.50,2015.00,2011.00,2015.00,2491183,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100410,000000,2080.00,2080.00,1967.00,1967.00,1082819,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100411,000000,1946.50,1950.50,1941.50,1941.50,1252103,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100412,000000,1925.00,1970.50,1902.00,1902.00,3659198,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100413,000000,1910.50,1974.00,1910.50,1974.00,4640001,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100414,000000,2019.50,2019.50,1903.50,1905.00,2158870,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100417,000000,1857.00,1919.50,1856.00,1856.00,1561653,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100418,000000,1884.50,1940.50,1884.50,1940.50,2115026,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100419,000000,1990.00,1999.00,1951.00,1951.00,921237,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100420,000000,1950.00,1950.00,1888.00,1888.00,1054246,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100421,000000,1888.00,1898.50,1858.50,1862.50,932682,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100424,000000,1836.00,1836.00,1836.00,1836.00,55145,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100425,000000,1834.00,1834.00,1834.00,1834.00,369745,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100426,000000,1822.00,1887.50,1822.00,1825.00,5697545,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100427,000000,1830.00,1830.00,1764.50,1764.50,658571,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100428,000000,1750.50,1800.00,1747.50,1747.50,5352528,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100501,000000,1735.00,1810.50,1735.00,1783.00,1284959,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100502,000000,1834.00,1835.00,1712.50,1712.50,1525118,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100503,000000,1710.00,1821.50,1698.50,1713.00,1165436,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100504,000000,1690.00,1800.00,1690.00,1707.00,1414659,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100505,000000,1749.00,1775.00,1700.00,1700.00,1693138,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100508,000000,1678.00,1750.00,1678.00,1750.00,1181708,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100509,000000,1745.00,1780.00,1744.50,1780.00,2634987,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100510,000000,1790.00,1834.00,1772.00,1815.00,1613190,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100511,000000,1862.50,1879.50,1785.50,1800.00,2187895,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100512,000000,1850.00,1920.00,1811.50,1859.50,2088990,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100515,000000,1818.00,1925.00,1817.00,1817.00,2231045,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100523,000000,1650.00,1650.00,1592.50,1592.50,518270,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100524,000000,1646.50,1646.50,1590.50,1590.50,250938,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100525,000000,1600.00,1640.00,1587.50,1625.00,161359,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100526,000000,1626.00,1626.00,1584.50,1584.50,176533,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100529,000000,1580.50,1650.00,1580.50,1580.50,178762,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100530,000000,1577.50,1650.00,1577.50,1610.00,40276,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100531,000000,1615.00,1615.00,1577.00,1609.00,204732,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100601,000000,1595.00,1638.50,1578.00,1578.00,58723,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100602,000000,1614.50,1649.00,1577.50,1577.50,138217,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100606,000000,1622.50,1625.00,1573.00,1573.00,151320,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100607,000000,1597.50,1599.50,1571.00,1571.00,54691,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100613,000000,1570.00,1624.00,1570.00,1614.00,434611,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100614,000000,1600.00,1615.00,1580.50,1608.00,139648,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100615,000000,1600.00,1610.50,1581.00,1583.50,124733,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100616,000000,1599.50,1599.50,1565.00,1581.00,59982,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100619,000000,1560.00,1561.00,1560.00,1560.00,44263,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100620,000000,1595.00,1595.00,1557.00,1557.00,25562,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100621,000000,1560.50,1575.00,1556.00,1575.00,107842,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100622,000000,1592.50,1615.00,1575.50,1576.00,174268,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100623,000000,1583.00,1599.00,1583.00,1599.00,97437,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100627,000000,1570.00,1599.50,1570.00,1599.50,22121,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100628,000000,1570.00,1572.50,1570.00,1570.00,98014,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100629,000000,1550.00,1551.00,1550.00,1550.50,32908,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100630,000000,1555.50,1557.00,1555.50,1557.00,30000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100703,000000,1551.00,1584.50,1551.00,1555.50,39078,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100704,000000,1555.50,1574.50,1538.50,1538.50,125051,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100705,000000,1560.00,1562.50,1535.50,1536.00,60252,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100706,000000,1562.50,1615.00,1534.00,1597.50,649008,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100707,000000,1599.50,1625.00,1599.50,1615.00,300813,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100711,000000,1620.00,1655.00,1610.00,1650.00,444098,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100712,000000,1660.00,1663.00,1645.00,1663.00,290228,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100713,000000,1660.00,1672.50,1660.00,1672.50,109507,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100714,000000,1676.00,1676.00,1676.00,1676.00,119535,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100717,000000,1680.50,1680.50,1680.50,1680.50,335467,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100718,000000,1692.00,1692.00,1692.00,1692.00,217713,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100719,000000,1699.00,1699.00,1699.00,1699.00,9634,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100720,000000,1699.50,1699.50,1699.50,1699.50,319000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100721,000000,1710.50,1710.50,1710.50,1710.50,555108,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100724,000000,1729.50,1729.50,1729.50,1729.50,173639,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100725,000000,1735.50,1735.50,1735.50,1735.50,205868,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100726,000000,1743.00,1743.00,1743.00,1743.00,251133,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100728,000000,1751.50,1751.50,1751.50,1751.50,465224,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100731,000000,1768.00,1768.00,1768.00,1768.00,814373,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100801,000000,1796.50,1796.50,1796.50,1796.50,862470,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100802,000000,1827.50,1827.50,1827.50,1827.50,1015525,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100803,000000,1864.50,1864.50,1864.50,1864.50,2462320,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100804,000000,1865.00,1899.50,1839.50,1862.00,2599381,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100807,000000,1796.00,1891.00,1796.00,1825.00,447913,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100808,000000,1800.50,1870.00,1800.50,1807.00,439935,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100809,000000,1832.00,1850.00,1806.00,1820.00,492123,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100810,000000,1820.00,1826.50,1781.00,1802.50,431567,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100811,000000,1800.00,1801.00,1771.50,1771.50,578986,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100814,000000,1800.00,1850.00,1758.50,1759.00,544473,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100815,000000,1790.00,1818.00,1750.00,1750.00,308950,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100816,000000,1775.00,1800.00,1775.00,1777.00,107521,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100817,000000,1794.50,1809.50,1770.00,1770.00,319004,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100818,000000,1799.00,1804.50,1755.00,1755.00,238617,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100821,000000,1785.00,1799.50,1753.50,1775.50,198840,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100822,000000,1783.50,1783.50,1760.50,1760.50,36685,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100825,000000,1836.50,1836.50,1775.00,1800.00,728066,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100828,000000,1835.00,1835.00,1787.50,1794.00,1354696,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100829,000000,1800.00,1882.00,1800.00,1856.00,2526998,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100830,000000,1825.50,1885.00,1825.50,1870.00,2242331,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100831,000000,1875.50,1933.00,1875.50,1933.00,2032734,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100904,000000,2007.00,2007.00,2007.00,2007.00,2455303,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100905,000000,2087.00,2087.00,2017.50,2057.50,11686678,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100906,000000,2148.00,2148.00,2028.00,2028.00,858465,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100907,000000,2044.50,2089.50,1997.50,1997.50,962303,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100908,000000,1990.00,2085.00,1990.00,2045.00,1362368,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100912,000000,2022.00,2058.00,1988.50,2010.00,239271,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100913,000000,2024.50,2048.50,1991.00,2000.00,573275,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100914,000000,2024.50,2029.50,1950.00,1950.00,322710,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100915,000000,2020.00,2024.00,1938.50,1997.00,565213,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100918,000000,1996.00,2025.00,1938.50,2000.00,169842,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100919,000000,1940.00,2027.50,1930.00,1990.00,600518,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100920,000000,2000.00,2030.00,1924.00,1924.00,333912,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100921,000000,1995.00,2010.00,1942.00,1942.00,823295,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100922,000000,2000.00,2000.00,1951.00,1989.50,402093,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100925,000000,1999.00,2007.00,1982.50,1985.50,763659,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100926,000000,1999.50,2000.00,1944.00,1984.50,583389,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100927,000000,1990.00,1994.00,1946.00,1960.00,390396,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100928,000000,1975.00,2049.50,1950.50,1985.00,1160870,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20100929,000000,1987.50,2007.50,1986.00,1986.00,1047926,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20101002,000000,2007.50,2032.50,1996.00,2000.00,518039,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20101003,000000,2020.00,2020.00,1975.00,2000.00,501075,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20101005,000000,2018.50,2024.50,1965.50,1965.50,571668,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20101006,000000,2020.00,2020.00,1930.00,1930.50,193050,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20101009,000000,1999.50,2016.00,1922.00,1925.00,628155,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20101010,000000,1989.50,1989.50,1921.00,1921.00,242100,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20101011,000000,1950.00,1950.00,1917.00,1924.50,174400,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20101012,000000,1945.50,1962.50,1911.00,1911.00,302993,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20101013,000000,1901.50,1901.50,1901.50,1901.50,70000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20101016,000000,1898.50,1990.00,1898.50,1898.50,1668608,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20101017,000000,1974.50,1987.50,1885.50,1954.00,1086247,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20101018,000000,1901.00,1965.00,1891.50,1891.50,986170,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20101019,000000,1934.50,1963.50,1873.00,1901.50,1785170,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20101020,000000,1964.50,1975.00,1900.50,1916.00,1701694,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20101023,000000,1960.00,1960.00,1890.50,1890.50,2101300,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20101024,000000,1840.50,1840.50,1826.00,1826.00,1105546,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20101025,000000,1805.00,1805.00,1790.50,1800.50,6804,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20101026,000000,1800.50,1874.00,1800.50,1811.00,15842,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20101027,000000,1800.00,1860.50,1786.50,1786.50,1133883,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20101030,000000,1819.50,1892.00,1819.00,1892.00,3642801,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20101031,000000,1950.00,1961.50,1925.00,1950.00,3507205,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20101101,000000,1950.00,2037.00,1950.00,1964.00,989528,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20101102,000000,1911.00,1950.00,1911.00,1920.00,135555,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20101103,000000,1907.00,1950.00,1904.00,1904.00,53146,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20101106,000000,1925.00,1960.00,1903.00,1949.50,83521,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20101107,000000,1901.00,1901.50,1901.00,1901.50,33000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20101108,000000,1899.50,1899.50,1899.50,1899.50,100000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20101110,000000,1896.00,1950.00,1896.00,1896.50,39731,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20101113,000000,1894.50,1894.50,1894.50,1894.50,22000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20101115,000000,1924.00,1980.00,1923.00,1969.50,1095000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20101120,000000,1888.50,1888.50,1888.00,1888.00,132500,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20101121,000000,1883.50,1883.50,1883.50,1883.50,20000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20101122,000000,1882.50,1925.00,1882.50,1885.00,101300,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20101123,000000,1879.50,1925.00,1879.50,1918.50,252650,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20101124,000000,1909.00,1909.50,1870.50,1899.00,76500,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20101127,000000,1908.50,1908.50,1868.50,1868.50,110000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20101128,000000,1866.00,1866.00,1866.00,1866.00,1400,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20101205,000000,1866.00,1866.00,1866.00,1866.00,107000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20101206,000000,1862.00,1862.00,1862.00,1862.00,110010,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20101208,000000,1858.00,1858.00,1858.00,1858.00,250000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20101211,000000,1848.50,1848.50,1848.50,1848.50,100000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20101212,000000,1845.00,1845.00,1845.00,1845.00,1417000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20101213,000000,1793.00,1793.00,1793.00,1793.00,2010000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20101214,000000,1725.00,1780.00,1725.00,1750.00,745340,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20101218,000000,1706.00,1706.00,1706.00,1706.00,13300,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20101219,000000,1705.00,1825.00,1705.00,1794.50,2074075,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20101220,000000,1797.00,1825.00,1748.50,1800.00,129805,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20101221,000000,1750.00,1792.00,1744.00,1781.50,554218,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20101222,000000,1775.00,1779.00,1730.50,1730.50,24531,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20101225,000000,1865.00,1865.00,1859.00,1865.00,352000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20101226,000000,1880.50,1880.50,1801.50,1801.50,8837,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20101227,000000,1851.00,1880.00,1835.00,1835.00,10010,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20101228,000000,1835.00,1880.50,1835.00,1880.50,20000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20101229,000000,1880.00,1880.00,1790.50,1878.50,55060,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110101,000000,1883.00,1883.00,1833.00,1835.00,22398,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110102,000000,1826.00,1826.00,1790.50,1790.50,28365,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110103,000000,1820.00,1880.00,1740.00,1799.50,150535,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110104,000000,1800.00,1864.50,1799.50,1799.50,466528,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110105,000000,1842.00,1883.00,1800.00,1850.00,2453880,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110108,000000,1865.00,1948.00,1850.00,1900.00,2804080,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110109,000000,1944.50,2006.00,1944.50,1990.00,4876063,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110110,000000,2032.00,2060.00,1907.50,1949.50,2347274,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110111,000000,1999.50,2048.50,1953.50,2045.00,2445180,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110112,000000,2000.00,2045.00,1956.50,2000.00,1697494,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110115,000000,2045.00,2080.00,2000.00,2000.00,1848447,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110205,000000,2327.50,2338.50,2278.00,2278.50,1687891,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110206,000000,2325.00,2325.00,2293.00,2293.00,21816851,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110207,000000,2295.00,2299.50,2212.50,2223.00,3935428,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110208,000000,2215.00,2225.00,2206.00,2212.50,2259768,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110209,000000,2210.00,2212.00,2207.50,2207.50,211803,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110212,000000,2209.50,2210.00,2155.50,2157.50,481905,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110213,000000,2185.00,2214.50,2185.00,2200.00,135497,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110214,000000,2215.00,2289.50,2215.00,2250.00,803527,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110215,000000,2287.00,2310.00,2285.00,2310.00,1657414,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110216,000000,2319.50,2375.00,2228.50,2375.00,1381812,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110219,000000,2322.00,2374.00,2322.00,2322.50,367008,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110220,000000,2290.00,2290.00,2244.50,2250.00,170424,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110222,000000,2309.50,2309.50,2252.50,2253.00,71101,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110223,000000,2299.50,2320.00,2299.50,2309.50,230254,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110226,000000,2325.00,2325.00,2280.50,2280.50,57415,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110227,000000,2295.00,2352.50,2295.00,2350.00,3449469,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110228,000000,2280.50,2282.50,2275.50,2275.50,164000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110301,000000,2260.00,2325.00,2252.50,2320.00,760670,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110302,000000,2297.50,2315.00,2297.00,2299.50,99677,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110305,000000,2320.00,2320.00,2319.00,2319.00,30000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110306,000000,2300.00,2300.00,2285.00,2285.00,280220,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110307,000000,2271.50,2325.00,2271.50,2315.50,143282,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110308,000000,2300.00,2337.50,2299.50,2315.50,52894,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110309,000000,2325.50,2326.00,2306.00,2310.00,134959,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110312,000000,2272.00,2350.00,2272.00,2350.00,138803,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110313,000000,2327.50,2418.50,2327.00,2418.50,3887833,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110314,000000,2420.00,2499.50,2400.50,2475.00,494909,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110315,000000,2498.50,2518.00,2475.00,2513.50,1035055,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110316,000000,2418.50,2566.00,2418.50,2566.00,5053226,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110319,000000,2654.50,2654.50,2654.50,2654.50,1176932,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110326,000000,2717.00,2717.00,2717.00,2717.00,406813,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110327,000000,2739.00,2739.00,2739.00,2739.00,2368536,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110328,000000,2815.00,2848.50,2739.00,2848.50,3642573,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110329,000000,2946.00,2946.00,2946.00,2946.00,1341373,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110330,000000,3024.50,3025.00,2808.50,2939.00,3939494,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110403,000000,2925.00,3012.50,2925.00,2949.50,1315334,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110404,000000,2984.50,3094.50,2979.00,3094.50,4997203,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110405,000000,3210.00,3210.00,3210.00,3210.00,3024884,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110406,000000,3338.00,3338.00,3338.00,3338.00,2441224,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110409,000000,3471.50,3471.50,3308.50,3328.00,7674343,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110410,000000,3410.00,3454.00,3308.00,3308.00,1842770,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110411,000000,3309.00,3494.00,3276.50,3300.00,3230962,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110412,000000,3400.00,3474.50,3257.50,3257.50,2448448,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110413,000000,3260.50,3390.00,3210.50,3374.00,5192324,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110416,000000,3447.00,3447.00,3400.00,3447.00,5869886,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110417,000000,3550.00,3584.00,3450.00,3584.00,4189225,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110418,000000,3708.50,3708.50,3625.50,3626.50,4836570,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110419,000000,3700.00,3700.00,3552.00,3565.00,1170066,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110420,000000,3575.00,3772.00,3575.00,3639.50,2734275,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110423,000000,3625.00,3694.50,3526.00,3530.50,3687880,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110424,000000,3575.00,3588.50,3456.00,3461.00,819548,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110425,000000,3450.50,3479.00,3411.00,3472.00,1048885,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110426,000000,3474.50,3622.50,3450.00,3450.00,25265734,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110427,000000,3406.00,3500.00,3356.00,3500.00,3615390,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110430,000000,3241.00,3483.50,3241.00,3241.00,4958073,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110501,000000,3278.00,3279.00,3278.00,3279.00,2466832,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110502,000000,3409.00,3409.00,3409.00,3409.00,2044492,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110503,000000,3500.00,3500.00,3302.00,3375.00,719349,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110504,000000,3335.50,3462.00,3335.50,3449.00,492694,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110515,000000,3450.00,3500.00,3399.50,3400.00,2748795,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110516,000000,3438.50,3496.50,3377.50,3446.00,2643118,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110815,000000,3850.00,3850.00,3698.00,3700.00,7459929,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110816,000000,3800.00,3879.00,3800.00,3879.00,20833905,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110817,000000,3970.00,3970.00,3826.00,3826.00,4046041,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110820,000000,3870.00,3870.00,3761.00,3810.00,1827013,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110821,000000,3830.00,3849.00,3799.00,3803.00,1434279,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110823,000000,3820.00,3886.00,3804.00,3804.00,1660282,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110824,000000,3870.00,3870.00,3780.00,3790.00,560154,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110827,000000,3830.00,3850.00,3780.00,3780.00,870155,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110828,000000,3758.00,3760.00,3720.00,3730.00,1204019,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110829,000000,3758.00,3930.00,3716.00,3870.00,1805931,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110830,000000,3880.00,3899.00,3800.00,3850.00,2342144,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110903,000000,3800.00,3868.00,3800.00,3820.00,1964192,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110904,000000,3880.00,3880.00,3801.00,3810.00,628001,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110905,000000,3879.00,3880.00,3784.00,3801.00,682267,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110906,000000,3801.00,3823.00,3775.00,3823.00,1143442,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110907,000000,3840.00,3840.00,3781.00,3820.00,913937,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110910,000000,3831.00,3838.00,3783.00,3783.00,1179423,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110911,000000,3772.00,3809.00,3772.00,3790.00,1491850,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110912,000000,3770.00,3800.00,3750.00,3750.00,430574,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110913,000000,3790.00,3800.00,3746.00,3746.00,1134530,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110914,000000,3750.00,3759.00,3700.00,3759.00,822825,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110917,000000,3731.00,3750.00,3705.00,3750.00,394501,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110918,000000,3760.00,3760.00,3700.00,3700.00,3819960,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110919,000000,3702.00,3730.00,3660.00,3718.00,1032612,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110920,000000,3701.00,3710.00,3675.00,3681.00,2430553,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110921,000000,3750.00,3750.00,3690.00,3739.00,603766,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110925,000000,3650.00,3720.00,3566.00,3630.00,2366767,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110926,000000,3630.00,3650.00,3580.00,3610.00,2059867,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110927,000000,3644.00,3699.00,3571.00,3641.00,750866,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20110928,000000,3695.00,3699.00,3613.00,3694.00,643457,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20111001,000000,3625.00,3693.00,3601.00,3690.00,208460,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20111002,000000,3601.00,3689.00,3601.00,3685.00,569710,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20111003,000000,3602.00,3687.00,3600.00,3620.00,984886,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20111004,000000,3669.00,3690.00,3604.00,3679.00,1073219,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20111005,000000,3677.00,3677.00,3620.00,3640.00,475753,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20111008,000000,3650.00,3690.00,3620.00,3690.00,577838,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20111009,000000,3658.00,3660.00,3611.00,3650.00,1172072,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20111010,000000,3640.00,3650.00,3630.00,3650.00,215167,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20111011,000000,3647.00,3689.00,3604.00,3670.00,395445,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20111012,000000,3669.00,3670.00,3617.00,3650.00,230968,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20111015,000000,3640.00,3663.00,3600.00,3600.00,886196,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120131,000000,3500.00,3530.00,3360.00,3530.00,20945861,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120201,000000,3500.00,3590.00,3490.00,3540.00,3475246,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120204,000000,3555.00,3620.00,3531.00,3609.00,2653790,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120205,000000,3655.00,3655.00,3500.00,3500.00,1581017,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120206,000000,3550.00,3578.00,3500.00,3578.00,2038147,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120207,000000,3568.00,3580.00,3507.00,3560.00,4844453,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120208,000000,3563.00,3630.00,3561.00,3630.00,1296205,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120212,000000,3632.00,3670.00,3625.00,3659.00,2414771,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120213,000000,3670.00,3700.00,3660.00,3700.00,3514691,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120214,000000,3701.00,3750.00,3697.00,3715.00,2805320,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120215,000000,3750.00,3750.00,3690.00,3730.00,4143509,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120218,000000,3735.00,3817.00,3728.00,3817.00,1995550,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120219,000000,3761.00,3798.00,3740.00,3768.00,990716,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120220,000000,3770.00,3879.00,3770.00,3810.00,51753290,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120221,000000,3877.00,3877.00,3780.00,3846.00,5698572,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120222,000000,3826.00,3828.00,3702.00,3703.00,105592,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120225,000000,3700.00,3840.00,3700.00,3840.00,1233968,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120226,000000,3840.00,3850.00,3830.00,3850.00,1906196,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120227,000000,3850.00,3898.00,3840.00,3850.00,2133820,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120228,000000,3859.00,3890.00,3840.00,3870.00,2581963,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120229,000000,3888.00,3950.00,3875.00,3900.00,3405527,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120303,000000,3954.00,3955.00,3890.00,3900.00,214060,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120304,000000,3900.00,3920.00,3900.00,3919.00,478650,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120305,000000,3920.00,3923.00,3910.00,3923.00,1602779,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120306,000000,3920.00,3927.00,3910.00,3920.00,2772346,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120307,000000,3921.00,3950.00,3920.00,3920.00,1762557,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120310,000000,3920.00,3940.00,3920.00,3938.00,3133725,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120311,000000,3930.00,3948.00,3781.00,3947.00,8383265,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120312,000000,3940.00,3960.00,3850.00,3934.00,8992270,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120313,000000,3913.00,3929.00,3913.00,3919.00,3480689,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120318,000000,3341.00,3379.00,3340.00,3371.00,406000,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120324,000000,3300.00,3479.00,3250.00,3479.00,651107,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120325,000000,3507.00,3507.00,3380.00,3402.00,594594,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120326,000000,3437.00,3437.00,3251.00,3385.00,300336,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120327,000000,3400.00,3400.00,3297.00,3379.00,936218,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120328,000000,3325.00,3379.00,3325.00,3378.00,2173700,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120402,000000,3344.00,3381.00,3344.00,3374.00,1350237,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120403,000000,3355.00,3389.00,3327.00,3380.00,2203530,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120404,000000,3350.00,3370.00,3343.00,3370.00,2897477,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120407,000000,3400.00,3400.00,3350.00,3352.00,205176,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120408,000000,3301.00,3370.00,3301.00,3356.00,482207,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120409,000000,3374.00,3398.00,3360.00,3394.00,638705,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120410,000000,3398.00,3493.00,3398.00,3490.00,3471529,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120411,000000,3500.00,3504.00,3480.00,3504.00,44271961,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120414,000000,3500.00,3568.00,3500.00,3520.00,176800,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120415,000000,3615.00,3634.00,3550.00,3634.00,2694491,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120416,000000,3763.00,3763.00,3506.00,3680.00,1020532,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120417,000000,3700.00,3700.00,3570.00,3580.00,104654,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120418,000000,3570.00,3660.00,3570.00,3629.00,1537890,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120421,000000,3652.00,3652.00,3512.00,3600.00,1887770,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120422,000000,3500.00,3641.00,3500.00,3550.00,772851,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120423,000000,3580.00,3580.00,3515.00,3521.00,1274505,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120424,000000,3643.00,3643.00,3546.00,3590.00,812839,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120428,000000,3583.00,3620.00,3565.00,3587.00,234912,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120429,000000,3590.00,3638.00,3570.00,3570.00,564871,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120430,000000,3589.00,3626.00,3587.00,3611.00,1804784,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120501,000000,3600.00,3618.00,3592.00,3600.00,482029,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120502,000000,3602.00,3607.00,3590.00,3593.00,192506,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120505,000000,3593.00,3610.00,3531.00,3590.00,1111395,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120506,000000,3511.00,3578.00,3511.00,3550.00,138738,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120507,000000,3590.00,3590.00,3533.00,3568.00,209825,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120508,000000,3533.00,3568.00,3532.00,3545.00,326298,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120509,000000,3504.00,3567.00,3500.00,3557.00,4105789,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120512,000000,3527.00,3560.00,3480.00,3540.00,30759,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120513,000000,3500.00,3540.00,3438.00,3530.00,399608,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120514,000000,3500.00,3550.00,3500.00,3540.00,215467,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120515,000000,3450.00,3543.00,3450.00,3543.00,53199821,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120516,000000,3500.00,3543.00,3500.00,3540.00,523621,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120519,000000,3502.00,3607.00,3501.00,3594.00,267928,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120520,000000,3580.00,3600.00,3540.00,3597.00,153561,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120521,000000,3620.00,3660.00,3575.00,3575.00,66453,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120522,000000,3560.00,3658.00,3560.00,3600.00,113803,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120523,000000,3580.00,3600.00,3580.00,3583.00,297534,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120526,000000,3520.00,3649.00,3500.00,3587.00,45446,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120527,000000,3500.00,3600.00,3500.00,3589.00,5093023,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120528,000000,3590.00,3600.00,3553.00,3553.00,158311,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120529,000000,3590.00,3639.00,3501.00,3639.00,380661,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120530,000000,3530.00,3692.00,3530.00,3650.00,491135,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120602,000000,3650.00,3707.00,3602.00,3707.00,1109679,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120605,000000,3700.00,3759.00,3700.00,3727.00,2999628,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120606,000000,3715.00,3908.00,3715.00,3908.00,5062419,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120609,000000,3865.00,3961.00,3716.00,3820.00,83291495,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120610,000000,3797.00,3885.00,3797.00,3798.00,82726,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120611,000000,3815.00,3899.00,3813.00,3820.00,250318,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120612,000000,3800.00,3850.00,3795.00,3849.00,225011,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120613,000000,3800.00,3850.00,3800.00,3840.00,109708,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120616,000000,3773.00,3800.00,3773.00,3781.00,34514,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120617,000000,3771.00,3817.00,3771.00,3817.00,89046,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120619,000000,3773.00,3829.00,3773.00,3829.00,2144,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120620,000000,3771.00,3810.00,3771.00,3810.00,18466,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120623,000000,3768.00,3799.00,3767.00,3799.00,522517,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120624,000000,3743.00,3817.00,3743.00,3800.00,143270,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120625,000000,3737.00,3818.00,3737.00,3800.00,313492,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120626,000000,3732.00,3880.00,3725.00,3880.00,636082,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120627,000000,3850.00,3875.00,3704.00,3875.00,857741,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120630,000000,3701.00,3870.00,3701.00,3829.00,11087,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120701,000000,3793.00,3822.00,3751.00,3808.00,155570,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120702,000000,3800.00,3820.00,3740.00,3816.00,258534,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120703,000000,3810.00,3865.00,3763.00,3850.00,186379,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120704,000000,3850.00,3850.00,3760.00,3840.00,26644,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120707,000000,3840.00,3847.00,3787.00,3830.00,62520,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120708,000000,3850.00,3850.00,3781.00,3845.00,65120,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120709,000000,3837.00,3838.00,3772.00,3830.00,8953,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120710,000000,3782.00,3875.00,3782.00,3801.00,743396,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120711,000000,3794.00,3840.00,3790.00,3820.00,113995,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120714,000000,3782.00,3860.00,3776.00,3776.00,88028,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120715,000000,3781.00,3795.00,3704.00,3795.00,438401,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120716,000000,3701.00,3796.00,3701.00,3746.00,30422,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120717,000000,3750.00,3827.00,3729.00,3819.00,99012,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120718,000000,3849.00,3900.00,3801.00,3884.00,136713,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120721,000000,3813.00,3896.00,3781.00,3845.00,18815,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120722,000000,3817.00,3817.00,3730.00,3788.00,25338,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120723,000000,3830.00,3879.00,3810.00,3850.00,209221,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120724,000000,3680.00,3900.00,3680.00,3854.00,307940,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120725,000000,3850.00,3900.00,3800.00,3850.00,2288131,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120728,000000,3900.00,3900.00,3810.00,3810.00,26150,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120729,000000,3900.00,3950.00,3700.00,3949.00,956781,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120730,000000,3839.00,3948.00,3833.00,3934.00,441949,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120731,000000,3870.00,3959.00,3870.00,3902.00,109411,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120801,000000,3900.00,3958.00,3851.00,3956.00,104584,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120804,000000,3900.00,3900.00,3802.00,3868.00,214480,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120805,000000,3731.00,3900.00,3731.00,3896.00,58238,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120806,000000,3752.00,3890.00,3752.00,3848.00,21817,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120807,000000,3781.00,3869.00,3781.00,3840.00,120404,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120808,000000,3800.00,4004.00,3793.00,4004.00,1046659,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120811,000000,4040.00,4046.00,4040.00,4046.00,3002868,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120812,000000,4207.00,4207.00,4050.00,4105.00,66811064,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120813,000000,4190.00,4190.00,4040.00,4100.00,84148,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120814,000000,4053.00,4100.00,4053.00,4070.00,95927,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120815,000000,4032.00,4099.00,4032.00,4050.00,59169,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120818,000000,4029.00,4099.00,4029.00,4099.00,151015,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120821,000000,4060.00,4200.00,4060.00,4140.00,153484,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120822,000000,4090.00,4095.00,4084.00,4084.00,37959,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120825,000000,4100.00,4100.00,4020.00,4022.00,113303,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120826,000000,4020.00,4089.00,4012.00,4020.00,90068,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120827,000000,4009.00,4050.00,4009.00,4050.00,7348,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120902,000000,4055.00,4055.00,4007.00,4007.00,28115,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120903,000000,4005.00,4170.00,4005.00,4160.00,210783,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120904,000000,4091.00,4160.00,4070.00,4150.00,49170,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120905,000000,4057.00,4102.00,4057.00,4100.00,36810,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120908,000000,4130.00,4195.00,4090.00,4090.00,4691880,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120909,000000,4190.00,4190.00,4100.00,4101.00,53417,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120910,000000,4100.00,4110.00,4100.00,4110.00,27427,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120911,000000,4150.00,4150.00,4028.00,4100.00,21711,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120915,000000,4030.00,4250.00,4030.00,4200.00,48800,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120916,000000,4108.00,4186.00,4055.00,4065.00,189469,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120917,000000,4040.00,4290.00,4031.00,4163.00,118665,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120918,000000,4080.00,4144.00,4050.00,4078.00,194498,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120919,000000,4050.00,4050.00,4014.00,4020.00,301356,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120922,000000,4149.00,4270.00,4056.00,4146.00,312374,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120923,000000,4195.00,4328.00,4150.00,4202.00,357551,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120924,000000,4165.00,4277.00,4160.00,4170.00,89171,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120925,000000,4200.00,4285.00,4182.00,4251.00,185636,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120926,000000,4347.00,4347.00,4347.00,4347.00,1176740,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120929,000000,4415.00,4415.00,4415.00,4415.00,1689507,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20120930,000000,4514.00,4514.00,4514.00,4514.00,1161722,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20121001,000000,4584.00,4584.00,4421.00,4580.00,2475923,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20121002,000000,4421.00,4660.00,4420.00,4660.00,548669,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20121003,000000,4660.00,4732.00,4551.00,4730.00,1543481,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20121006,000000,4550.00,4550.00,4457.00,4470.00,1408984,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20121007,000000,4450.00,4550.00,4422.00,4550.00,140045,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20121008,000000,4596.00,4596.00,4412.00,4413.00,261896,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20121009,000000,4450.00,4499.00,4440.00,4440.00,28352,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20121010,000000,4450.00,4518.00,4420.00,4454.00,416075,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20121013,000000,4410.00,4500.00,4351.00,4360.00,630683,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20121014,000000,4360.00,4500.00,4360.00,4500.00,334385,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20121015,000000,4501.00,4610.00,4400.00,4400.00,590569,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20121016,000000,4430.00,4671.00,4430.00,4671.00,3418486,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20121017,000000,4798.00,4851.00,4600.00,4851.00,1462354,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20121020,000000,4894.00,4894.00,4894.00,4894.00,3022518,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20121021,000000,5089.00,5089.00,4894.00,5064.00,109077705,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20121022,000000,5107.00,5107.00,5011.00,5107.00,103324807,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20121023,000000,5215.00,5215.00,5215.00,5215.00,5003696,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20121024,000000,5423.00,5423.00,5251.00,5423.00,102808120,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20121027,000000,5535.00,5535.00,5350.00,5380.00,70878527,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20121028,000000,5400.00,5419.00,5277.00,5400.00,3876040,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20121029,000000,5440.00,5510.00,5310.00,5501.00,44645077,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20121030,000000,5550.00,5590.00,5410.00,5410.00,1015784,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20121031,000000,5400.00,5470.00,5273.00,5459.00,1824191,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20121104,000000,5456.00,5600.00,5441.00,5445.00,816734,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20121105,000000,5446.00,5480.00,5290.00,5400.00,4225805,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20121106,000000,5485.00,5486.00,5340.00,5340.00,193361,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20121107,000000,5400.00,5486.00,5366.00,5405.00,349137,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20121110,000000,5390.00,5390.00,5254.00,5261.00,242235,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20121111,000000,5300.00,5429.00,5221.00,5410.00,873540,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20121112,000000,5385.00,5415.00,5299.00,5398.00,447962,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20121113,000000,5419.00,5419.00,5305.00,5400.00,269876,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20121114,000000,5497.00,5497.00,5333.00,5362.00,324474,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20121117,000000,5597.00,5597.00,5597.00,5597.00,425777,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20121118,000000,5629.00,5629.00,5480.00,5629.00,5060854,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20121119,000000,5780.00,5780.00,5571.00,5579.00,675400,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20121120,000000,5600.00,5688.00,5480.00,5668.00,309348,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20121121,000000,5600.00,5739.00,5525.00,5629.00,300990,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20121126,000000,5600.00,5850.00,5600.00,5850.00,786327,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20121127,000000,5849.00,5849.00,5650.00,5720.00,357397,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20121128,000000,5698.00,5830.00,5698.00,5819.00,319449,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20121201,000000,5810.00,5840.00,5740.00,5800.00,421623,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20121202,000000,5800.00,5845.00,5765.00,5769.00,301347,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20121203,000000,5818.00,5819.00,5701.00,5743.00,153596,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20121204,000000,5770.00,5770.00,5500.00,5735.00,523591,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20121205,000000,5690.00,5770.00,5690.00,5714.00,190842,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20121208,000000,5770.00,5838.00,5671.00,5750.00,308008,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20121209,000000,5749.00,5749.00,5655.00,5730.00,100733,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20121210,000000,5759.00,5928.00,5731.00,5732.00,816844,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20121211,000000,5898.00,5910.00,5800.00,5897.00,862182,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20121212,000000,5950.00,5950.00,5751.00,5850.00,1099197,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20121215,000000,5910.00,5939.00,5810.00,5810.00,99192176,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20121216,000000,5900.00,5900.00,5804.00,5859.00,99260324,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20121217,000000,5840.00,6042.00,5810.00,6039.00,102004193,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20121218,000000,6047.00,6047.00,5997.00,6047.00,1358553,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20121223,000000,6203.00,6399.00,6199.00,6213.00,16742991,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20121224,000000,6349.00,6390.00,6050.00,6210.00,6880445,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20121225,000000,6250.00,6250.00,5961.00,5961.00,4275732,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20121226,000000,5862.00,6100.00,5810.00,5953.00,99619552,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20121229,000000,5912.00,5950.00,5857.00,5910.00,22001266,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20121230,000000,5940.00,5940.00,5720.00,5833.00,563060,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20121231,000000,5899.00,6070.00,5820.00,5933.00,623663,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130101,000000,6065.00,6065.00,5850.00,5850.00,348009,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130102,000000,5895.00,5895.00,5811.00,5890.00,331361,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130106,000000,5730.00,5889.00,5730.00,5771.00,949282,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130107,000000,5840.00,5849.00,5700.00,5800.00,1718392,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130108,000000,5829.00,5829.00,5754.00,5820.00,1142208,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130109,000000,5830.00,5830.00,5750.00,5800.00,659707,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130113,000000,5875.00,6000.00,5804.00,5822.00,1248044,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130114,000000,5976.00,6045.00,5830.00,5990.00,2972706,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130115,000000,6040.00,6200.00,6040.00,6055.00,3765552,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130116,000000,5890.00,6197.00,5890.00,6197.00,1868406,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130119,000000,6208.00,6210.00,6110.00,6180.00,2176866,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130120,000000,6165.00,6286.00,6164.00,6242.00,550775,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130121,000000,6277.00,6360.00,6051.00,6199.00,1458302,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130122,000000,6189.00,6190.00,5981.00,6000.00,1492976,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130123,000000,6050.00,6320.00,6002.00,6257.00,627098,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130126,000000,6257.00,6257.00,6017.00,6173.00,123642,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130127,000000,6190.00,6190.00,5904.00,6099.00,282674,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130128,000000,6149.00,6150.00,6000.00,6137.00,200010,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130130,000000,6080.00,6130.00,5941.00,5961.00,7308,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130202,000000,6099.00,6100.00,5900.00,5921.00,85059,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130203,000000,5927.00,6040.00,5882.00,5885.00,198379,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130204,000000,5867.00,6010.00,5867.00,6010.00,637202,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130205,000000,6049.00,6049.00,5861.00,5900.00,57606,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130206,000000,6039.00,6114.00,6039.00,6100.00,509715,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130209,000000,6100.00,6130.00,5905.00,6129.00,417620,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130211,000000,6100.00,6200.00,6000.00,6179.00,57445,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130212,000000,6150.00,6150.00,5900.00,6090.00,1073237,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130213,000000,6180.00,6180.00,5931.00,6050.00,90659,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130216,000000,6040.00,6040.00,5920.00,6000.00,79729,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130217,000000,5911.00,6040.00,5902.00,6019.00,41077,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130218,000000,6017.00,6017.00,5923.00,5999.00,2256467,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130219,000000,6000.00,6000.00,5887.00,5980.00,419264,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130220,000000,5891.00,6000.00,5891.00,6000.00,426941,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130223,000000,5901.00,5998.00,5753.00,5753.00,1280675,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130224,000000,5900.00,5900.00,5682.00,5800.00,173333,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130225,000000,5703.00,5787.00,5682.00,5769.00,163929,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130226,000000,5795.00,5950.00,5706.00,5890.00,140234,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130227,000000,5706.00,5950.00,5706.00,5900.00,429522,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130302,000000,5651.00,5654.00,5651.00,5651.00,4052721,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130303,000000,5426.00,5800.00,5425.00,5425.00,7001525,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130304,000000,5639.00,5639.00,5430.00,5550.00,548245,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130305,000000,5639.00,5646.00,5320.00,5440.00,585863,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130306,000000,5301.00,5500.00,5262.00,5448.00,1893766,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130309,000000,5254.00,5494.00,5254.00,5300.00,1384605,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130310,000000,5390.00,5445.00,5304.00,5360.00,360389,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130311,000000,5445.00,5445.00,5300.00,5420.00,104810,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130312,000000,5350.00,5564.00,5301.00,5564.00,280465,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130313,000000,5575.00,5577.00,5575.00,5577.00,2170720,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130316,000000,5600.00,5662.00,5454.00,5650.00,1120836,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130317,000000,5663.00,5664.00,5510.00,5554.00,33325,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130318,000000,5750.00,5769.00,5500.00,5769.00,1020146,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130325,000000,5838.00,5839.00,5838.00,5839.00,1141048,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130326,000000,5928.00,5928.00,5804.00,5902.00,942730,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130327,000000,5766.00,5899.00,5766.00,5850.00,66224,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130330,000000,5870.00,5870.00,5770.00,5770.00,244182,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130331,000000,5770.00,5780.00,5770.00,5770.00,174588,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130403,000000,5770.00,5801.00,5770.00,5801.00,177335,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130406,000000,5876.00,5876.00,5800.00,5850.00,154653,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130407,000000,5897.00,5897.00,5700.00,5765.00,5440273,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130408,000000,5705.00,5819.00,5700.00,5779.00,585542,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130409,000000,5798.00,5798.00,5650.00,5776.00,293589,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130410,000000,5650.00,5790.00,5650.00,5762.00,433586,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130413,000000,5761.00,5761.00,5660.00,5757.00,210317,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130415,000000,5652.00,5759.00,5652.00,5749.00,87615,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130416,000000,5701.00,5758.00,5556.00,5737.00,279128,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130417,000000,5743.00,5744.00,5542.00,5700.00,71455,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130420,000000,5747.00,5747.00,5519.00,5519.00,591434,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130429,000000,5892.00,5894.00,5864.00,5864.00,236348,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130430,000000,5889.00,5900.00,5800.00,5870.00,944021,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130501,000000,5895.00,5900.00,5830.00,5889.00,233459,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130504,000000,5899.00,6122.00,5899.00,6122.00,1791573,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130505,000000,6245.00,6245.00,5851.00,6030.00,2102664,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130506,000000,6198.00,6198.00,5952.00,6079.00,59468942,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130507,000000,6189.00,6189.00,5950.00,6000.00,164800,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130508,000000,6138.00,6138.00,5894.00,5894.00,2093188,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130511,000000,5894.00,6066.00,5740.00,5900.00,492615,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130512,000000,6136.00,6136.00,5825.00,6000.00,336485,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130513,000000,6000.00,6010.00,5823.00,5953.00,35935,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130514,000000,5943.00,5943.00,5730.00,5730.00,553473,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130515,000000,5980.00,6095.00,5692.00,5895.00,962415,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130518,000000,5683.00,6060.00,5683.00,5939.00,683479,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130525,000000,5150.00,5356.00,5150.00,5356.00,345330,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130526,000000,5419.00,5419.00,5356.00,5400.00,265672,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130527,000000,5379.00,5420.00,5359.00,5359.00,306142,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130528,000000,5420.00,5420.00,5350.00,5350.00,292991,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130529,000000,5467.00,5467.00,5467.00,5467.00,736529,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130601,000000,5521.00,5521.00,5401.00,5500.00,664233,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130603,000000,5611.00,5670.00,5559.00,5618.00,2083390,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130608,000000,5700.00,5700.00,5500.00,5638.00,391712,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130609,000000,5600.00,5600.00,5551.00,5554.00,319920,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130610,000000,5553.00,5599.00,5501.00,5581.00,1027700,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130611,000000,5550.00,5599.00,5501.00,5575.00,663258,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130612,000000,5550.00,5570.00,5512.00,5560.00,352695,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130615,000000,5598.00,5809.00,5598.00,5809.00,2642899,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130616,000000,6001.00,6001.00,5773.00,5852.00,3782228,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130617,000000,5949.00,6070.00,5850.00,6025.00,1565633,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130618,000000,6050.00,6050.00,5733.00,5900.00,912693,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130619,000000,5950.00,5950.00,5799.00,5887.00,157125,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130622,000000,5688.00,5900.00,5684.00,5893.00,346313,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130623,000000,5690.00,5900.00,5690.00,5900.00,239588,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130625,000000,5899.00,5899.00,5810.00,5880.00,164390,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130626,000000,5940.00,5940.00,5717.00,5900.00,438560,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130629,000000,5990.00,6127.00,5975.00,6114.00,650400,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130630,000000,6109.00,6168.00,6020.00,6168.00,5354007,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130701,000000,6380.00,6409.00,6320.00,6399.00,3057452,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130702,000000,6658.00,6658.00,6153.00,6280.00,438028,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130703,000000,6500.00,6599.00,6380.00,6480.00,2079097,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130706,000000,6699.00,6722.00,6650.00,6722.00,9378732,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130707,000000,6989.00,6989.00,6600.00,6750.00,2319306,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130708,000000,6730.00,7040.00,6640.00,7000.00,2059458,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130709,000000,6999.00,6999.00,6760.00,6800.00,874072,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130710,000000,6800.00,6960.00,6752.00,6900.00,1480210,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130713,000000,6700.00,6877.00,6594.00,6872.00,498859,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130714,000000,6566.00,6830.00,6566.00,6566.00,1194291,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130715,000000,6700.00,6764.00,6495.00,6634.00,413739,0000,CapitalIncreaseIncludingContribution
SarOmid_Share,d,20130716,000000,6501.00,6628.00,6473.00,6598.00,268165,0000,CapitalIncreaseIncludingContribution
