<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
SimanSepahan_Share,d,20030215,000000,2907.77,2907.77,2907.77,2907.77,1000,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030216,000000,2869.51,2927.40,2869.51,2927.40,151887,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030304,000000,2418.98,2902.78,2418.98,2902.78,19120,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030305,000000,2882.78,2882.78,2882.78,2882.78,3450,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030309,000000,2863.00,2863.00,2863.00,2863.00,1703,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030310,000000,2843.44,2843.44,2843.44,2843.44,710,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030311,000000,2824.06,2824.06,2824.06,2824.06,4849,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030312,000000,2804.89,2832.09,2804.89,2804.89,134077,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030315,000000,2819.44,2819.44,2818.63,2819.44,224568,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030316,000000,2819.13,2847.32,2819.13,2820.11,19861,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030317,000000,2819.18,2820.82,2819.18,2820.00,12214,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030318,000000,2821.49,2821.49,2793.36,2816.67,681760,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030319,000000,2812.63,2835.78,2812.63,2835.78,102080,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030330,000000,2855.06,2855.06,2855.06,2855.06,11411,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030408,000000,2874.56,2874.56,2874.56,2874.56,4500,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030409,000000,2894.22,2894.22,2894.22,2894.22,105000,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030428,000000,2914.11,2914.11,2914.11,2914.11,5280,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030511,000000,2934.22,2934.22,2934.22,2934.22,4246,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030517,000000,2954.50,2954.50,2954.50,2954.50,517,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030518,000000,2975.00,2975.00,2975.00,2975.00,3695,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030520,000000,2995.72,2995.72,2995.72,2995.72,1000,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030526,000000,3016.61,3016.61,3016.61,3016.61,3414,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030528,000000,3122.28,3122.28,3122.28,3122.28,3000,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030601,000000,3233.22,3233.22,3233.22,3233.22,9960,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030602,000000,3349.72,3349.72,3349.72,3349.72,10000,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030603,000000,3472.06,3472.06,3472.06,3472.06,5500,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030607,000000,3600.50,3600.50,3600.50,3600.50,10990,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030608,000000,3735.33,3735.33,3735.33,3735.33,10007,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030609,000000,3876.94,3876.94,3876.94,3876.94,271271,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030610,000000,3850.49,4027.79,3850.49,3966.72,78541,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030611,000000,3957.37,4002.78,3885.06,4002.78,301193,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030614,000000,3983.77,4133.70,3983.63,4069.44,559883,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030615,000000,4084.50,4085.29,4012.90,4014.33,1624287,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030701,000000,4250.34,4392.02,4181.98,4184.39,45707,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030702,000000,4155.70,4326.72,4155.70,4292.11,179158,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030705,000000,4249.13,4461.56,4249.13,4461.56,53271,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030706,000000,4639.44,4639.44,4639.44,4639.44,73871,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030707,000000,4826.28,4826.28,4826.21,4826.28,370591,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030708,000000,5022.44,5022.44,4783.29,5022.44,87082,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030709,000000,5030.69,5030.69,4952.00,4985.44,55946,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030712,000000,4943.77,4944.32,4902.78,4902.78,55849,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030713,000000,4894.02,4894.02,4791.34,4793.06,318681,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030714,000000,4785.77,4886.51,4785.77,4825.00,220424,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030715,000000,4782.08,5021.11,4782.08,5021.11,100071,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030716,000000,4880.11,5021.94,4880.11,5021.94,84796,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030719,000000,5000.61,5121.67,5000.20,5121.67,164321,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030720,000000,5112.03,5212.99,5112.03,5186.22,20949,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030721,000000,5176.08,5209.88,5176.01,5208.33,74920,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030722,000000,5213.82,5213.82,4976.50,5069.44,72585,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030723,000000,5066.50,5081.50,5065.49,5081.50,93709,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030726,000000,5214.93,5214.93,5085.73,5089.11,10922,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030727,000000,5065.10,5089.61,5065.10,5089.61,31528,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030728,000000,5086.09,5105.06,5086.09,5105.06,44210,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030729,000000,5089.02,5195.05,5089.02,5181.06,22558,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030730,000000,5248.81,5282.68,4880.18,4880.72,91133,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030803,000000,4868.89,5168.45,4868.89,4931.11,75840,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030804,000000,4928.95,4953.48,4928.95,4953.00,49831,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030805,000000,4977.21,4977.21,4847.22,4847.22,15602,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030806,000000,4834.62,4964.33,4834.62,4902.78,15602,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030809,000000,4902.10,4905.78,4901.42,4905.78,22359,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030810,000000,4919.25,4919.25,4847.22,4847.22,64040,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030811,000000,4823.67,4952.89,4823.67,4952.89,57914,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030812,000000,4952.89,4952.89,4952.89,4952.89,27139,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030813,000000,4952.89,4952.89,4952.89,4952.89,64168,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030816,000000,4970.14,4970.14,4847.11,4847.11,16389,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030817,000000,4793.05,4793.05,4731.63,4785.72,25470,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030818,000000,4776.70,4824.00,4776.64,4824.00,176038,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030819,000000,4803.68,4961.24,4803.68,4914.28,41270,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030820,000000,4914.28,4934.22,4914.07,4914.28,20633,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030823,000000,4914.48,4915.16,4832.20,4914.28,9084,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030824,000000,4913.80,4914.28,4832.13,4914.28,3550,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030825,000000,4831.52,4914.28,4696.02,4914.28,18235,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030826,000000,4757.27,4914.28,4689.21,4914.28,8874,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030827,000000,4668.59,4914.28,4668.59,4914.28,9870,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030830,000000,4668.59,4914.28,4668.59,4914.28,5689,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030831,000000,4668.59,4914.28,4668.59,4914.28,351,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030901,000000,4713.72,4713.72,4713.72,4713.72,128250,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030902,000000,4713.24,4713.72,4712.97,4713.72,55408,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030903,000000,4713.72,4713.72,4712.62,4713.72,36499,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030906,000000,4713.31,4713.72,4710.90,4713.72,2366,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030907,000000,4706.92,4713.72,4671.81,4713.72,453,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030908,000000,4669.06,4713.72,4669.06,4713.72,98,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030909,000000,4478.09,4713.72,4478.09,4713.72,25857,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030915,000000,4523.22,4523.22,4523.22,4523.22,120188,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030916,000000,4528.74,4528.74,4343.96,4500.94,15573,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20030917,000000,4452.80,4480.28,4418.15,4480.28,19908,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20031011,000000,4472.22,4472.36,4472.22,4472.22,22599,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20031013,000000,4495.32,4563.44,4270.56,4370.00,456442,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20031014,000000,4472.56,4553.46,4270.36,4472.56,6880813,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20031015,000000,4470.23,4564.78,4469.69,4482.56,69526,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20031018,000000,4475.54,4662.86,4473.24,4528.11,31766,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20031019,000000,4639.50,4642.86,4629.81,4636.00,83169,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20031020,000000,4632.63,4639.89,4572.65,4634.11,93915,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20031021,000000,4574.67,4623.11,4573.46,4623.11,12751,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20031022,000000,4574.08,4709.31,4573.95,4624.00,13711,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20031025,000000,4830.78,4830.78,4737.33,4737.33,35649,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20031026,000000,4956.88,4956.88,4819.33,4819.33,25062,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20031129,000000,5060.04,5060.04,4820.44,4820.44,346,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20031202,000000,5060.67,5060.67,4823.78,4823.78,1020,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20031203,000000,5064.24,5064.24,4827.11,4827.11,1010,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20031207,000000,5068.37,5068.37,4827.11,4827.11,216,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20031209,000000,5067.46,5067.46,4831.44,4831.44,1331,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20031210,000000,5057.48,5057.48,4906.33,4906.33,18272360,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20031213,000000,5111.33,5111.33,5111.33,5111.33,170088,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20031214,000000,5326.56,5326.56,5326.56,5326.56,60000,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20031216,000000,5578.80,5578.80,5402.78,5402.78,20260,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20031217,000000,5632.56,5632.56,5632.56,5632.56,69898,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20031221,000000,5873.89,5873.89,5873.89,5873.89,18313880,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20031222,000000,5870.04,6048.27,5790.90,5898.22,62233,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20031223,000000,6024.77,6168.98,6024.77,6047.33,36140,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20031224,000000,6156.26,6326.51,6156.26,6194.44,45496,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20031227,000000,6203.31,6493.39,6203.31,6264.00,15974,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20031228,000000,6482.96,6494.29,6326.22,6326.22,1028132,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20031229,000000,6241.93,6368.22,6241.93,6331.56,20570,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20031230,000000,6365.34,6365.98,6341.67,6341.67,20324,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20031231,000000,6357.01,6544.96,6354.21,6409.11,83113,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040103,000000,6476.14,6603.13,6444.78,6444.78,114874,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040104,000000,6477.24,6482.32,6446.00,6446.00,202600,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040105,000000,6483.97,6597.39,6483.33,6483.33,24738,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040106,000000,6591.55,6718.44,6523.22,6523.22,369665,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040107,000000,6709.51,6828.17,6669.44,6669.44,136594,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040110,000000,6809.73,6817.92,6772.55,6807.33,65333,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040111,000000,6809.49,6809.61,6709.23,6771.78,35567,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040112,000000,6770.37,6770.37,6648.75,6752.33,14002,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040113,000000,6685.05,6772.48,6685.05,6753.56,174269,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040114,000000,6750.77,7086.84,6750.77,6774.22,25649,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040117,000000,6809.04,6929.36,6809.04,6821.89,276425,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040118,000000,6924.36,6927.26,6857.89,6857.89,22717,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040119,000000,6862.74,6863.12,6858.33,6858.33,8250,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040120,000000,6862.43,6924.12,6798.22,6860.67,15003,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040121,000000,6801.24,6837.89,6675.29,6837.89,16394,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040124,000000,6694.74,6694.87,6681.99,6691.33,179338,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040125,000000,6791.07,6923.24,6791.07,6867.22,224545,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040126,000000,6797.80,6898.51,6796.41,6863.89,203181,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040127,000000,6863.90,6863.90,6860.63,6863.78,4114,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040128,000000,6860.61,6860.61,6798.41,6859.22,156726,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040131,000000,6849.74,6849.74,6676.84,6845.33,8951,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040201,000000,6612.64,6840.22,6612.01,6840.22,1480,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040203,000000,6633.12,6697.69,6631.73,6670.78,69736,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040204,000000,6672.08,6709.99,6672.08,6673.22,5912,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040207,000000,6687.23,6981.79,6687.23,6843.89,54238,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040208,000000,6985.55,6998.13,6871.89,6871.89,12616,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040209,000000,6872.39,6872.52,6871.89,6871.89,7471,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040214,000000,6874.68,6874.68,6674.45,6844.33,13053,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040215,000000,6578.05,6621.44,6532.64,6621.44,48827,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040216,000000,6621.41,6622.81,6621.41,6621.67,25511,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040217,000000,6620.79,6653.17,6620.79,6628.00,30894,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040218,000000,6701.96,6704.61,6639.11,6639.11,9994,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040221,000000,6703.28,6708.34,6648.67,6648.67,9774,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040222,000000,6720.00,6726.19,6657.56,6657.56,16590,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040223,000000,6723.82,6736.96,6661.00,6661.00,8321,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040224,000000,6698.55,6698.67,6522.96,6654.56,28385,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040225,000000,6653.92,6653.92,6447.23,6653.67,1168,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040228,000000,6636.77,6653.46,6636.77,6652.44,14630,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040229,000000,6575.22,6642.11,6562.58,6642.11,17892,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040303,000000,6642.65,6702.21,6574.74,6638.22,11217,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040306,000000,6591.26,6701.92,6513.47,6631.22,130401,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040307,000000,6624.98,6646.35,6576.79,6630.67,29778,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040308,000000,6632.05,6632.18,6564.75,6624.33,3105815,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040309,000000,6459.06,6566.33,6395.74,6566.33,41759,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040310,000000,6470.53,6472.56,6345.27,6472.56,71257,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040313,000000,6447.99,6464.11,6219.52,6464.11,822938,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040314,000000,6432.45,6456.44,6371.90,6456.44,12581,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040315,000000,6353.26,6353.26,6151.84,6325.89,56812,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040316,000000,6326.45,6432.36,6326.45,6336.89,37229,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040327,000000,6329.13,6445.20,6329.13,6392.44,5541,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040328,000000,6386.69,6464.80,6386.05,6435.33,137913,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040329,000000,6439.38,6528.29,6414.11,6435.44,38291,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040330,000000,6428.30,6452.43,6425.51,6433.00,58706,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040403,000000,6427.27,6436.03,6427.01,6433.11,41533,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040404,000000,6433.08,6433.08,6350.76,6426.22,20647,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040405,000000,6354.92,6418.47,6352.38,6404.11,65857,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040406,000000,6391.96,6400.22,6352.05,6400.22,13572,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040407,000000,6353.04,6364.11,6248.47,6364.11,261884,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040410,000000,6298.67,6309.11,6228.61,6309.11,127194,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040412,000000,6263.99,6299.67,6175.83,6299.67,25410,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040413,000000,6129.22,6203.67,6001.53,6203.67,58916,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040414,000000,6071.37,6171.45,6007.96,6160.33,69331,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040417,000000,6180.27,6199.44,6161.22,6161.22,7858,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040418,000000,6164.42,6164.42,6025.14,6139.22,45657,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040421,000000,6075.31,6102.44,6016.42,6102.44,58448,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040424,000000,6074.21,6088.56,5979.45,6088.56,24059,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040425,000000,6020.00,6135.96,5970.67,6066.00,73423,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040426,000000,6022.79,6061.23,6003.69,6060.33,49595,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040427,000000,6056.02,6057.56,5907.87,6057.56,5441,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040428,000000,5916.24,6044.83,5890.31,6000.56,119688,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040501,000000,5704.74,5972.78,5704.74,5972.78,8573898,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040502,000000,5688.33,5895.63,5688.33,5878.89,59628,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040503,000000,5590.71,5847.67,5589.68,5847.67,12468475,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040504,000000,5721.65,5827.89,5558.42,5827.89,12547,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040505,000000,5599.14,5775.78,5599.14,5775.78,66057,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040508,000000,5783.75,5784.13,5682.11,5770.44,17853,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040509,000000,5755.78,5770.11,5553.16,5770.11,877,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040510,000000,5681.92,5768.44,5595.13,5768.44,2381,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040511,000000,5557.00,5744.78,5498.85,5744.78,18641,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040512,000000,5491.46,5560.24,5491.46,5535.67,135881,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040515,000000,5530.68,5565.14,5461.75,5533.67,26543,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040516,000000,5507.46,5629.67,5506.16,5540.22,4604453,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040517,000000,5526.21,5537.00,5512.81,5537.00,533592,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040518,000000,5526.19,5536.33,5346.10,5536.33,1955,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040519,000000,5463.70,5528.88,5462.27,5521.33,133139,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040522,000000,5527.75,5541.93,5463.87,5521.11,16055,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040523,000000,5520.94,5567.91,5520.94,5521.33,18174,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040524,000000,5518.99,5607.41,5518.99,5581.44,178024,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040525,000000,5583.45,5607.08,5582.67,5582.67,16680,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040526,000000,5607.71,5646.65,5575.25,5592.78,166998,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040529,000000,5597.67,5638.46,5391.74,5563.89,21132645,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040530,000000,5515.13,5597.63,5508.63,5564.11,1341701,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040531,000000,5563.54,5563.93,5457.13,5561.33,9723,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040601,000000,5542.94,5542.94,5337.26,5500.11,53019,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040602,000000,5449.00,5450.05,5279.24,5448.22,72624,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040605,000000,5440.04,5440.04,5281.40,5431.56,35112,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040606,000000,5397.90,5397.90,5291.75,5370.44,112387,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040607,000000,5348.32,5599.79,5348.32,5487.67,140849,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040608,000000,5496.54,5739.28,5221.83,5436.67,541640,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040616,000000,5250.00,5250.00,5250.00,5250.00,5102,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040619,000000,4997.21,5225.37,4997.21,5194.33,40274,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040620,000000,5026.90,5175.33,4938.07,5175.33,244937,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040621,000000,4953.05,4976.78,4953.05,4976.78,145370,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040622,000000,4936.43,4955.67,4736.61,4955.67,22835,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040623,000000,4719.04,4947.25,4719.04,4896.44,61572,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040626,000000,4895.20,4945.99,4895.20,4902.78,43986,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040627,000000,4919.27,5147.40,4904.78,4904.78,4794,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040628,000000,5146.58,5149.11,4908.78,4908.78,4366,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040629,000000,5141.45,5147.03,4914.33,4914.33,4489,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040630,000000,5158.99,5158.99,4918.89,4918.89,3672,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040703,000000,5141.43,5158.55,4949.67,4949.67,24059,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040704,000000,5133.88,5196.38,4946.65,4952.89,105721,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040705,000000,5198.98,5198.98,4960.33,4960.33,157512,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040706,000000,5110.41,5138.92,4969.44,4969.44,10482,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040707,000000,5159.74,5205.78,5029.56,5029.56,48729,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040710,000000,5073.40,5247.59,5073.40,5202.89,132385,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040711,000000,5246.58,5454.78,5202.02,5208.33,20272,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040712,000000,5257.53,5270.54,5209.56,5209.56,5018,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040713,000000,5310.66,5457.13,5277.22,5277.22,50023,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040714,000000,5513.93,5513.93,5425.33,5425.33,1106460,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040719,000000,5429.37,5695.10,5429.37,5432.89,23981,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040720,000000,5421.67,5692.03,5421.67,5502.11,56176,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040724,000000,5717.18,5766.82,5560.22,5560.22,39698,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040725,000000,5805.45,5805.45,5531.14,5751.44,176298,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040726,000000,5755.16,5762.13,5751.67,5751.67,7979,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040727,000000,5752.35,6028.09,5752.35,5817.22,61739,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040728,000000,5816.85,6008.85,5816.85,5822.78,7665,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040731,000000,5880.20,5880.33,5802.83,5822.56,6335,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040801,000000,5824.52,5998.28,5778.99,5810.33,189334,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040802,000000,5742.29,5806.81,5742.29,5797.78,35784,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040803,000000,5687.53,5816.66,5618.38,5737.56,194927,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040804,000000,5736.96,5736.96,5561.20,5718.33,20578,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040807,000000,5688.91,5821.25,5499.14,5710.00,77295,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040808,000000,5710.02,5710.02,5708.47,5709.89,14122,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040809,000000,5457.06,5677.44,5456.81,5677.44,23432,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040810,000000,5636.48,5637.78,5400.03,5637.78,28439,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040811,000000,5361.95,5600.22,5361.95,5600.22,25440,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040814,000000,5378.84,5504.44,5335.89,5504.44,64365,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040815,000000,5234.22,5474.33,5234.22,5474.33,20511,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040816,000000,5217.09,5376.67,5217.09,5376.67,311037,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040817,000000,5236.17,5398.90,5129.74,5253.89,2598128,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040818,000000,5235.86,5252.00,5210.27,5252.00,14221,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040821,000000,5208.62,5251.67,5191.95,5251.67,1279,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040822,000000,5190.87,5198.89,5022.70,5198.89,50173,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040906,000000,5166.67,5166.67,5166.67,5166.67,5000,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040907,000000,4912.97,5136.44,4912.21,5136.44,21175,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040908,000000,4880.36,5131.11,4880.36,5131.11,3702,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040911,000000,4877.63,5107.33,4877.63,5107.33,16853,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040912,000000,4852.76,5102.44,4852.76,5102.44,3391,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040914,000000,4851.07,5074.67,4851.07,5074.67,19745,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040915,000000,4828.39,5018.67,4828.39,5018.67,40716,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040918,000000,4859.84,5062.07,4859.84,5008.67,23525,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040919,000000,5066.86,5066.86,5012.44,5012.44,13340,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040920,000000,5013.09,5013.09,4908.31,5007.78,9473,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040921,000000,4908.67,5062.57,4908.16,5005.11,76534,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040922,000000,5062.35,5062.35,5006.67,5006.67,106497,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040925,000000,5006.76,5006.76,4935.63,5006.00,2509,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040926,000000,4933.20,4999.78,4855.22,4999.78,7952,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040927,000000,4856.89,4968.89,4754.02,4968.89,23171,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040928,000000,4770.45,4906.00,4729.07,4906.00,48020,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20040929,000000,4664.78,4876.67,4664.78,4876.67,23039,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20041002,000000,4750.72,4876.22,4750.72,4876.22,510,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20041003,000000,4751.04,4868.44,4666.42,4868.44,8414,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20041005,000000,4741.69,4866.22,4665.96,4866.22,2372,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20041006,000000,4670.47,4810.22,4630.76,4810.22,47446,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20041009,000000,4743.40,4784.67,4573.72,4784.67,22382,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20041010,000000,4550.41,4751.11,4550.15,4751.11,26363,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20041011,000000,4517.73,4724.22,4517.48,4724.22,20644,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20041012,000000,4518.40,4719.56,4492.87,4719.56,3773,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20041013,000000,4488.27,4690.89,4487.76,4690.89,23600,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20041016,000000,4558.14,4669.11,4459.70,4669.11,17662,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20041017,000000,4548.54,4633.78,4440.77,4633.78,30061,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20041018,000000,4607.80,4632.89,4607.80,4632.89,5839,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20041019,000000,4632.92,4633.18,4632.67,4632.67,23382,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20041020,000000,4630.98,4780.17,4630.98,4643.78,21911,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20041023,000000,4861.78,4861.78,4645.56,4645.56,1688,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20041024,000000,4852.99,4868.82,4701.78,4701.78,12813587,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20041025,000000,4936.59,4936.59,4702.89,4702.89,1010,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20041101,000000,4821.47,5071.94,4821.47,4916.89,26576,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20041102,000000,4917.11,4923.20,4916.60,4917.11,34488,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20041103,000000,4947.59,4948.10,4918.67,4918.67,26610,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20041106,000000,4919.81,4998.47,4918.80,4921.33,19059,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20041107,000000,4921.12,5073.07,4921.12,4930.00,11726,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20041108,000000,4928.53,5174.76,4928.53,4940.44,10257,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20041109,000000,5091.14,5181.31,4982.22,4982.22,31676,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20041110,000000,5204.45,5204.45,5172.44,5172.44,139478,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20041113,000000,5412.62,5412.62,5148.42,5306.89,201516,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20041115,000000,5494.37,5519.46,5349.11,5349.11,39337,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20041116,000000,5456.27,5456.27,5352.67,5352.67,13040,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20041117,000000,5331.21,5368.84,5324.19,5349.78,42875,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20041120,000000,5339.94,5607.67,5316.89,5421.33,138544,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20041121,000000,5421.39,5421.64,5259.34,5420.89,6530,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20041122,000000,5357.97,5415.33,5254.52,5415.33,7060,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20041123,000000,5153.67,5519.99,5153.42,5345.11,137929,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20041124,000000,5344.65,5392.32,5343.90,5348.67,74648,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20041127,000000,5348.67,5368.99,5268.63,5348.67,1162,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20041128,000000,5294.89,5395.26,5294.89,5339.56,98998,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20041129,000000,5320.36,5501.89,5320.36,5492.89,2088499,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20041130,000000,5720.61,5737.02,5695.73,5735.78,327861,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20041201,000000,6005.32,6005.32,5828.48,5875.11,1037610,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20041204,000000,5878.19,5927.55,5863.06,5874.22,23606,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20041205,000000,5863.40,5871.33,5580.88,5871.33,3933,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20041206,000000,5606.21,5668.50,5603.22,5651.56,1545683,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20041207,000000,5617.38,5617.38,5521.20,5530.44,1671448,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20041211,000000,5532.86,5532.86,5396.14,5511.11,26065,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20041212,000000,5237.50,5495.78,5237.50,5495.78,10032,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20041213,000000,5322.92,5494.44,5223.16,5494.44,934,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20041214,000000,5225.87,5492.67,5220.12,5492.67,1075,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20041215,000000,5235.43,5351.33,5235.43,5351.33,330245,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20041219,000000,5084.31,5348.00,5084.31,5348.00,2135,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20041220,000000,5081.26,5344.22,5081.26,5344.22,2568,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20041221,000000,5077.63,5341.11,5077.63,5341.11,2102,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20041222,000000,5074.36,5339.11,5074.36,5339.11,1238,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20041225,000000,5080.72,5272.00,5080.72,5272.00,45474,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20041226,000000,5055.86,5271.78,5055.86,5271.78,84,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20041227,000000,5022.65,5262.00,5009.57,5262.00,6871,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20041229,000000,4999.29,5259.78,4999.29,5259.78,1541,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050101,000000,4997.39,5256.89,4997.39,5256.89,1920,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050102,000000,4999.78,5212.00,4999.78,5212.00,30800,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050104,000000,4951.59,5210.89,4951.59,5210.89,737,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050105,000000,4950.75,5209.56,4950.75,5209.56,795,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050108,000000,4949.24,5209.56,4949.24,5209.56,261,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050109,000000,4949.52,5207.33,4949.52,5207.33,1524,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050110,000000,4947.26,5205.33,4947.26,5205.33,1376,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050111,000000,4945.72,5201.56,4945.72,5201.56,2535,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050112,000000,4942.17,5197.78,4942.17,5197.78,2537,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050116,000000,4938.03,5196.67,4938.03,5196.67,789,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050117,000000,4937.02,5196.67,4937.02,5196.67,344,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050119,000000,4937.08,5196.22,4937.08,5196.22,321,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050122,000000,4936.57,5196.22,4936.57,5196.22,36,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050123,000000,4936.88,5193.78,4936.88,5193.78,1582,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050124,000000,4944.46,5113.56,4944.46,5113.56,56023,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050126,000000,4857.89,5113.56,4857.89,5113.56,359,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050131,000000,4857.89,5113.56,4857.89,5113.56,20,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050201,000000,4857.92,5113.33,4857.92,5113.33,65,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050207,000000,4857.84,5112.00,4857.84,5112.00,935,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050208,000000,4887.11,4887.11,4887.11,4887.11,163416,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050209,000000,4884.48,4975.88,4878.64,4902.00,169412,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050212,000000,4899.82,5076.21,4899.82,4910.22,30150,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050213,000000,4822.68,4949.60,4666.07,4908.22,206241,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050214,000000,4908.66,4949.79,4797.73,4905.11,208427,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050215,000000,4823.18,4904.67,4812.52,4904.67,12798319,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050216,000000,4659.69,4902.89,4659.69,4902.89,1334,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050223,000000,4657.91,4902.89,4657.91,4902.89,110,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050226,000000,4657.91,4902.89,4657.91,4902.89,110,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050227,000000,4658.12,4901.33,4658.12,4901.33,1108,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050228,000000,4656.34,4901.33,4656.34,4901.33,142,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050301,000000,4656.67,4898.89,4656.67,4898.89,1728,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050302,000000,4654.29,4897.78,4654.29,4897.78,815,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050305,000000,4653.11,4897.11,4653.11,4897.11,389,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050306,000000,4652.68,4894.67,4652.68,4894.67,41001707,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050307,000000,4650.47,4892.22,4650.47,4892.22,1830,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050308,000000,4647.89,4890.67,4647.89,4890.67,1115,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050309,000000,4676.89,4676.89,4676.89,4676.89,211452,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050312,000000,4443.47,4675.33,4443.47,4675.33,1150,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050313,000000,4442.67,4668.44,4442.67,4668.44,5303,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050314,000000,4435.57,4666.22,4435.57,4666.22,1669,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050315,000000,4433.08,4665.78,4433.08,4665.78,223,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050316,000000,4433.08,4662.22,4433.08,4662.22,2723,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050326,000000,4429.49,4660.44,4429.49,4660.44,1320,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050328,000000,4427.45,4660.44,4427.45,4660.44,37,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050329,000000,4431.14,4634.89,4431.14,4634.89,20060,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050330,000000,4407.27,4607.11,4407.27,4607.11,22079,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050403,000000,4378.66,4594.22,4378.66,4594.22,10301,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050404,000000,4364.56,4594.22,4364.56,4594.22,211,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050405,000000,4364.66,4593.56,4364.66,4593.56,41000510,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050406,000000,4364.09,4592.22,4364.09,4592.22,1010,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050410,000000,4393.33,4393.33,4393.33,4393.33,222256,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050411,000000,4201.40,4422.53,4201.40,4220.89,515911,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050412,000000,4392.26,4401.55,4392.26,4400.00,675282,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050413,000000,4394.39,4612.36,4394.39,4444.89,81920,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050416,000000,4657.60,4657.60,4501.78,4501.78,95169,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050417,000000,4723.01,4723.01,4524.67,4524.67,48227,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050418,000000,4619.51,4619.51,4298.61,4524.44,6492,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050419,000000,4298.45,4523.78,4298.45,4523.78,929,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050420,000000,4303.78,4483.11,4303.78,4483.11,66244,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050423,000000,4260.14,4475.56,4260.14,4475.56,12510,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050424,000000,4254.29,4459.78,4254.29,4459.78,186177,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050425,000000,4239.89,4451.11,4238.34,4451.11,14527,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050427,000000,4252.71,4449.78,4252.46,4449.78,2374,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050430,000000,4227.84,4447.33,4227.84,4447.33,3808,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050501,000000,4230.40,4412.00,4230.40,4412.00,4258665,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050502,000000,4224.38,4410.89,4191.62,4410.89,1660,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050503,000000,4190.96,4408.44,4190.96,4408.44,4103,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050507,000000,4188.23,4407.78,4188.23,4407.78,1010,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050508,000000,4190.22,4389.78,4190.22,4389.78,30010,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050509,000000,4170.41,4389.33,4170.41,4389.33,719,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050510,000000,4171.98,4375.78,4171.98,4375.78,22837,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050511,000000,4157.38,4373.33,4157.38,4373.33,3955,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050514,000000,4170.14,4276.44,4170.14,4276.44,168206,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050515,000000,4171.08,4270.67,4139.96,4270.67,19189,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050516,000000,4136.07,4269.11,4057.48,4269.11,2705,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050518,000000,4055.67,4269.11,4055.67,4269.11,299,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050521,000000,4057.19,4259.56,4057.19,4259.56,16726,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050522,000000,4047.06,4258.00,4047.06,4258.00,2633,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050523,000000,4045.24,4258.00,4045.24,4258.00,328,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050524,000000,4045.31,4257.56,4045.31,4257.56,675,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050525,000000,4044.79,4257.56,4044.79,4257.56,350,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050528,000000,4044.94,4256.67,4044.94,4256.67,1536,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050801,000000,3226.67,3226.67,2830.41,2844.00,34066,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050802,000000,2692.16,2973.44,2692.16,2888.89,163141,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050803,000000,3029.83,3029.83,2900.89,2900.89,34084,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050806,000000,3015.33,3015.33,3015.33,3015.33,512138,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050807,000000,3136.03,3136.03,3009.59,3132.44,1186792,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050808,000000,3069.23,3133.58,3068.95,3127.78,36541,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050809,000000,3122.05,3122.05,2972.85,3121.78,17496,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050810,000000,2988.47,3091.78,2972.96,3091.78,278529,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050813,000000,2944.39,3061.56,2944.39,3061.56,77988,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050814,000000,2921.49,3008.22,2921.49,3008.22,521244,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050815,000000,3011.85,3011.85,3008.22,3008.22,15543,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050816,000000,3008.85,3012.47,2984.58,3005.78,49448,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050817,000000,3006.89,3008.57,3005.78,3005.78,8416,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050820,000000,3007.61,3039.68,2984.18,3008.44,58339,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050821,000000,3006.21,3014.58,2983.90,3008.44,23752,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050822,000000,3025.28,3053.16,3007.99,3010.22,67192,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050823,000000,3017.69,3045.51,3009.63,3040.22,856619,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050824,000000,3029.43,3040.00,3003.84,3040.00,4144,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050827,000000,3024.15,3035.56,3021.09,3035.56,115165,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050828,000000,3033.73,3033.73,3005.89,3031.78,77425,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050829,000000,2880.80,3030.00,2880.80,3030.00,26382,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050830,000000,3030.34,3028.67,2923.71,3028.67,45429,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050831,000000,3024.05,3028.22,3023.49,3028.22,29422,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050903,000000,3007.01,3027.33,3004.22,3027.33,32671,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050904,000000,3007.23,3026.44,2880.26,3026.44,7150,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050905,000000,2881.65,3020.67,2876.64,3020.67,15129,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050906,000000,2872.83,3018.00,2872.83,3018.00,7099,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050907,000000,2927.58,2958.67,2881.93,2958.67,359814,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050910,000000,2912.25,2954.00,2911.41,2954.00,38314,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050911,000000,2831.38,2955.57,2831.38,2948.00,2303415,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050912,000000,2948.58,2948.58,2860.26,2945.78,19270,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050913,000000,2839.51,2939.11,2839.23,2939.11,24745,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050914,000000,2839.37,2927.56,2836.56,2927.56,45360,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050917,000000,2917.28,2929.36,2916.72,2927.11,19498,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050918,000000,2920.99,2927.17,2920.99,2926.89,1870552,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050919,000000,2864.77,2926.00,2781.34,2926.00,3953,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050921,000000,2781.00,2925.11,2781.00,2925.11,2020,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050924,000000,2825.70,2915.11,2797.58,2915.11,41148,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050925,000000,2769.47,2915.11,2769.47,2915.11,211,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050927,000000,2769.47,2915.11,2769.47,2915.11,102,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20050928,000000,2769.64,2914.44,2769.64,2914.44,1625,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20051001,000000,2769.18,2912.89,2769.18,2912.89,4162,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20051002,000000,2767.72,2912.00,2767.72,2912.00,2031,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20051003,000000,2766.60,2912.00,2766.60,2912.00,111,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20051008,000000,2766.71,2911.56,2766.71,2911.56,1223,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20051009,000000,2766.15,2911.56,2766.15,2911.56,381,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20051121,000000,2785.67,2837.78,2785.38,2837.78,205510,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20051122,000000,2808.86,2808.86,2723.31,2737.33,292622,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20051123,000000,2642.51,2704.61,2642.51,2650.89,305122,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20051126,000000,2751.21,2947.91,2751.21,2757.78,140132,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20051127,000000,2818.61,2902.85,2788.44,2788.44,151927,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20051129,000000,2781.07,2983.98,2781.07,2817.11,72814,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20051130,000000,2967.01,3024.10,2859.33,2859.33,88555,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20051203,000000,2942.25,3152.49,2942.25,3090.44,279811,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20051204,000000,3214.22,3214.22,3214.22,3214.22,350547,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20051205,000000,3344.67,3344.67,3095.02,3342.22,4989247,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20051206,000000,3448.98,3448.98,3284.40,3362.89,1173117,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20051210,000000,3337.94,3337.94,3223.93,3231.33,441962,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20051211,000000,3119.12,3364.29,3119.12,3316.89,570328,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20051212,000000,3320.56,3367.19,3245.55,3299.56,252105,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20051213,000000,3354.70,3355.25,3250.49,3295.78,143115,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20051214,000000,3271.78,3277.24,3176.11,3268.22,137570,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20051217,000000,3204.98,3223.96,3124.93,3180.22,255917,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20051218,000000,3156.60,3156.60,3042.73,3088.44,328341,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20051219,000000,3168.18,3168.73,3088.67,3088.67,138592,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20051220,000000,3098.08,3237.21,3087.11,3213.33,622072,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20051221,000000,3240.58,3318.85,3166.95,3249.33,418579,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20051224,000000,3295.80,3295.80,3230.42,3257.78,207781,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20051225,000000,3238.02,3294.99,3102.44,3239.11,104645,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20051226,000000,3269.37,3269.37,3105.99,3115.11,317016,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20051227,000000,3127.90,3127.90,2989.66,2991.33,323891,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20051228,000000,2992.36,2992.64,2863.68,2972.22,100397,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20051231,000000,2991.35,3069.63,2909.72,2979.33,72324,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060101,000000,2927.06,3011.79,2926.78,2976.00,52186,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060102,000000,2976.56,2992.78,2976.00,2976.00,155479,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060103,000000,3019.90,3019.90,2976.00,2976.00,125993,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060104,000000,2976.00,2976.28,2976.00,2976.00,133926,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060107,000000,2974.37,2974.37,2890.19,2937.33,186833,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060108,000000,2901.98,2901.98,2815.63,2841.11,265079,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060109,000000,2831.95,2837.33,2747.27,2837.33,25736,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060110,000000,2750.45,2823.33,2726.06,2823.33,66458,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060114,000000,2823.70,2823.70,2751.37,2822.00,187442,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060115,000000,2753.15,2813.33,2740.94,2813.33,46815,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060116,000000,2813.33,2821.85,2813.33,2813.33,131787,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060117,000000,2813.33,2813.62,2813.33,2813.33,84227,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060118,000000,2813.33,2813.62,2813.33,2813.33,120614,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060121,000000,2813.33,2813.62,2813.33,2813.33,113081,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060122,000000,2697.46,2812.44,2697.46,2812.44,3323,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060123,000000,2813.19,2809.78,2697.89,2809.78,11710,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060124,000000,2734.12,2781.11,2734.12,2781.11,166461,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060125,000000,2717.00,2760.67,2717.00,2760.67,119690,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060128,000000,2686.90,2796.83,2686.90,2756.00,32846,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060129,000000,2825.19,2839.46,2761.56,2761.56,29310,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060130,000000,2763.24,2824.87,2762.67,2762.67,13589,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060131,000000,2762.67,2762.95,2762.67,2762.67,598385,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060201,000000,2761.28,2848.84,2761.28,2767.56,73441,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060204,000000,2761.00,2797.21,2760.72,2769.56,76312,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060205,000000,2769.62,2769.90,2762.77,2769.33,201259,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060206,000000,2688.02,2773.81,2688.02,2741.78,219194,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060207,000000,2692.93,2724.44,2664.28,2724.44,88840,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060212,000000,2673.63,2692.89,2673.34,2692.89,216257,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060213,000000,2620.32,2677.33,2562.73,2677.33,71228,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060319,000000,2756.10,2756.59,2731.93,2749.33,360010,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060325,000000,2694.73,2748.89,2694.73,2748.89,2021,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060326,000000,2749.01,2747.56,2694.36,2747.56,5780,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060327,000000,2747.87,2744.00,2693.22,2744.00,20985,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060328,000000,2689.43,2743.11,2689.43,2743.11,5378,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060403,000000,2688.50,2742.67,2688.50,2742.67,2545,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060404,000000,2688.13,2741.33,2688.13,2741.33,7010,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060405,000000,2686.80,2740.00,2686.80,2740.00,6755,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060408,000000,2685.38,2739.56,2685.38,2739.56,644,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060409,000000,2685.05,2737.78,2685.05,2737.78,10030,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060412,000000,2683.12,2737.78,2683.12,2737.78,25,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060415,000000,2683.12,2737.78,2683.12,2737.78,310,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060418,000000,2683.16,2737.33,2683.16,2737.33,1010,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060422,000000,2682.67,2737.33,2682.67,2737.33,350,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060423,000000,2682.71,2736.89,2682.71,2736.89,1444,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060424,000000,2736.97,2736.00,2682.31,2736.00,3200,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060430,000000,2681.38,2735.56,2681.38,2735.56,2552,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060501,000000,2680.89,2735.56,2680.89,2735.56,31,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060502,000000,2680.93,2735.11,2680.93,2735.11,1110,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060506,000000,2680.45,2735.11,2680.45,2735.11,180,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060508,000000,2680.49,2734.67,2680.49,2734.67,1266,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060509,000000,2680.04,2734.22,2680.04,2734.22,545,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060510,000000,2679.56,2734.22,2679.56,2734.22,369,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060514,000000,2679.60,2733.78,2679.60,2733.78,61450180,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060515,000000,2679.11,2733.78,2679.11,2733.78,368,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060516,000000,2679.15,2733.33,2679.15,2733.33,2087,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060517,000000,2678.71,2732.89,2678.71,2732.89,634,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060520,000000,2678.78,2732.00,2678.78,2732.00,7510,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060521,000000,2677.85,2731.56,2677.85,2731.56,806,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060522,000000,2677.37,2731.56,2677.37,2731.56,195,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060523,000000,2677.45,2730.67,2677.45,2730.67,11028,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060524,000000,2676.52,2730.22,2676.52,2730.22,560,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060527,000000,2676.52,2730.22,2676.03,2730.22,160,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060528,000000,2676.34,2726.67,2676.34,2726.67,44644,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060529,000000,2672.55,2725.78,2672.55,2725.78,8331,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060612,000000,2536.19,2536.19,2048.46,2504.00,701649,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060613,000000,2454.29,2503.56,2454.29,2503.56,1410,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060614,000000,2453.85,2503.11,2453.85,2503.11,3688,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060617,000000,2453.40,2502.67,2453.40,2502.67,4392,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060618,000000,2452.96,2502.22,2452.96,2502.22,2187,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060619,000000,2452.56,2501.33,2452.56,2501.33,6670,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060620,000000,2451.62,2500.89,2451.62,2500.89,5405,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060621,000000,2451.18,2500.44,2451.18,2500.44,5751,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060624,000000,2450.77,2499.56,2450.77,2499.56,8404,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060625,000000,2449.84,2499.11,2449.84,2499.11,5240,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060626,000000,2449.48,2497.78,2449.48,2497.78,15758,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060627,000000,2448.06,2497.33,2448.06,2497.33,2250,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060628,000000,2447.61,2496.89,2447.61,2496.89,94423750,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060701,000000,2447.17,2496.44,2447.17,2496.44,1164,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060702,000000,2446.72,2496.00,2446.72,2496.00,2385,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060703,000000,2446.28,2495.56,2446.28,2495.56,5587,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060705,000000,2445.83,2495.11,2445.83,2495.11,505,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060709,000000,2445.39,2494.67,2445.39,2494.67,5611,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060710,000000,2444.94,2494.22,2444.94,2494.22,1008,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060711,000000,2444.50,2493.78,2444.50,2493.78,5325,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060712,000000,2444.14,2492.44,2444.14,2492.44,15033,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060716,000000,2442.67,2492.44,2442.67,2492.44,20,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060718,000000,2442.72,2492.00,2442.72,2492.00,2589,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060719,000000,2442.23,2492.00,2442.23,2492.00,105,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060722,000000,2442.23,2492.00,2442.23,2492.00,74,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060730,000000,2442.23,2492.00,2442.23,2492.00,125,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060731,000000,2442.23,2492.00,2442.23,2492.00,20,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060801,000000,2442.27,2491.56,2442.27,2491.56,486,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060805,000000,2441.78,2491.56,2441.78,2491.56,60,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060806,000000,2441.83,2491.11,2441.83,2491.11,1200,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060807,000000,2441.64,2488.00,2441.64,2488.00,41056,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060809,000000,2438.71,2488.00,2438.71,2488.00,30,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060813,000000,2438.71,2488.00,2438.71,2488.00,30,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060814,000000,2440.78,2466.67,2440.78,2466.67,298457,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060815,000000,2420.26,2436.89,2420.26,2436.89,420222,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060816,000000,2388.47,2436.89,2388.47,2436.89,156,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060820,000000,2388.56,2436.00,2388.56,2436.00,12042,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060823,000000,2387.67,2435.11,2387.67,2435.11,11120,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060827,000000,2386.74,2434.67,2386.74,2434.67,1210,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060828,000000,2389.22,2486.18,2389.22,2404.89,5216094,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060829,000000,2449.56,2449.56,2437.33,2437.33,489654,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060830,000000,2484.47,2484.47,2389.58,2430.67,138698,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060902,000000,2390.11,2441.48,2382.77,2425.33,1596393,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060903,000000,2383.96,2424.11,2378.58,2408.44,1753748,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060904,000000,2362.95,2403.11,2360.99,2403.11,375661,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060905,000000,2362.61,2387.11,2356.73,2387.11,228848,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060906,000000,2363.74,2376.00,2340.70,2376.00,331472,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060910,000000,2354.31,2367.56,2329.79,2367.56,125863,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060911,000000,2321.47,2357.78,2321.47,2357.78,144414,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060912,000000,2351.16,2351.16,2311.40,2350.67,110226,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060913,000000,2304.36,2397.63,2304.36,2347.56,147750,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060916,000000,2345.76,2380.61,2345.76,2350.67,96451,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060917,000000,2351.06,2397.20,2348.12,2351.56,75675,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060918,000000,2360.32,2397.62,2356.89,2356.89,111788,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060919,000000,2356.75,2403.86,2356.75,2358.22,32424,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060920,000000,2370.14,2370.14,2322.54,2356.89,48857,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060923,000000,2355.06,2394.81,2322.19,2355.56,81014,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060924,000000,2355.34,2357.31,2331.29,2352.89,134802,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060925,000000,2354.18,2390.00,2354.18,2354.67,104704,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060926,000000,2399.83,2399.83,2359.13,2368.44,215589,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060927,000000,2414.83,2414.83,2375.11,2375.11,100337,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20060930,000000,2421.71,2421.71,2379.56,2379.56,71548,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20061001,000000,2426.64,2426.64,2384.00,2384.00,72507,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20061002,000000,2431.26,2431.26,2386.67,2386.67,40516,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20061003,000000,2433.05,2433.05,2397.78,2397.78,169294,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20061004,000000,2443.64,2443.64,2413.78,2413.78,238038,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20061007,000000,2461.43,2461.43,2378.71,2416.89,87137,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20061008,000000,2418.20,2418.20,2370.21,2404.00,191683,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20061009,000000,2357.03,2400.64,2357.03,2393.78,144965,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20061010,000000,2346.97,2386.67,2346.97,2386.67,103905,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20061011,000000,2339.53,2382.67,2339.53,2382.67,58551,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20061014,000000,2335.75,2376.44,2335.75,2376.44,90010,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20061016,000000,2329.38,2376.44,2329.38,2376.44,1010,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20061017,000000,2329.42,2376.00,2329.42,2376.00,4830,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20061018,000000,2328.98,2375.56,2328.98,2375.56,8394,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20061021,000000,2328.49,2375.56,2328.49,2375.56,170,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20061022,000000,2329.89,2361.78,2329.89,2361.78,205712,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20061023,000000,2314.95,2359.11,2314.95,2359.11,39510,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20061028,000000,2312.10,2358.22,2312.10,2358.22,210060,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20061029,000000,2315.63,2352.44,2311.71,2352.44,91655,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20061031,000000,2307.16,2348.89,2306.18,2348.89,53600,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20061101,000000,2302.62,2345.33,2302.62,2345.33,63510,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20061104,000000,2331.63,2344.89,2304.14,2344.89,16108,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20061105,000000,2304.41,2342.22,2298.52,2342.22,41316,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20061106,000000,2343.06,2334.22,2296.40,2334.22,118435,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20061107,000000,2287.83,2331.56,2287.83,2331.56,237690,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20061108,000000,2286.28,2327.56,2285.79,2327.56,58647,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20061111,000000,2284.21,2300.44,2284.21,2300.44,413046,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20061112,000000,2288.55,2292.00,2255.58,2292.00,127514,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20061113,000000,2264.14,2290.22,2246.42,2290.22,25825,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20061115,000000,2246.30,2286.67,2244.82,2286.67,57800,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20061118,000000,2282.28,2286.22,2241.92,2286.22,9357,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20061119,000000,2241.64,2279.56,2241.64,2279.56,570856,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20061120,000000,2236.95,2277.33,2234.49,2277.33,33410,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20061121,000000,2234.80,2269.78,2232.83,2269.78,117809,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20061122,000000,2224.64,2268.00,2224.64,2268.00,27310,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20061125,000000,2251.79,2267.56,2222.72,2267.56,10227,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20061126,000000,2223.65,2254.22,2223.65,2254.22,211950,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20061127,000000,2210.07,2247.56,2210.07,2247.56,106007,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20061128,000000,2203.44,2240.44,2203.44,2240.44,117922,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20061129,000000,2196.86,2232.89,2196.86,2232.89,117574,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20061202,000000,2190.95,2210.22,2190.95,2210.22,641824,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20061203,000000,2166.93,2204.00,2166.93,2204.00,102325,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20061204,000000,2161.78,2188.00,2161.78,2188.00,495550,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20061205,000000,2144.76,2185.33,2144.76,2185.33,44431,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20061206,000000,2143.58,2178.74,2143.58,2169.33,290491,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20061209,000000,2170.43,2170.43,2126.35,2168.44,12897,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20061210,000000,2129.87,2163.56,2125.91,2163.56,79092,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20061211,000000,2120.81,2160.44,2120.81,2160.44,49365,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20061212,000000,2160.65,2160.65,2117.54,2158.67,27614,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20061213,000000,2131.52,2157.78,2130.53,2157.78,334101,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20061216,000000,2156.94,2156.94,2130.68,2156.44,139472,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20061217,000000,2131.23,2151.56,2113.89,2151.56,84591,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20061218,000000,2111.06,2132.89,2111.06,2132.89,311114,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20061219,000000,2091.31,2132.00,2090.82,2132.00,12445,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20061220,000000,2109.14,2128.00,2090.28,2128.00,73420,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20061223,000000,2086.53,2121.78,2086.53,2121.78,102495,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20061225,000000,2079.94,2118.67,2079.94,2118.67,50010,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20061226,000000,2076.46,2118.67,2076.46,2118.67,2010,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20061227,000000,2076.62,2117.33,2076.62,2117.33,20230,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070101,000000,2075.48,2114.22,2075.48,2114.22,50010,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070102,000000,2072.26,2112.00,2072.26,2112.00,35010,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070103,000000,2070.86,2102.67,2070.86,2102.67,160056,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070106,000000,2061.13,2100.89,2061.13,2100.89,30010,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070109,000000,2059.50,2097.78,2059.50,2097.78,54350,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070114,000000,2056.07,2097.33,2056.07,2097.33,10300,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070115,000000,2055.63,2096.89,2055.63,2096.89,5555,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070117,000000,2055.13,2096.89,2055.13,2096.89,248,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070120,000000,2055.18,2096.44,2055.18,2096.44,4821,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070122,000000,2054.68,2096.44,2054.68,2096.44,110,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070123,000000,2054.74,2096.00,2054.74,2096.00,5010,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070128,000000,2054.24,2096.00,2054.24,2096.00,250,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070205,000000,2096.00,2096.00,2054.24,2096.00,247,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070207,000000,2054.24,2096.00,2054.24,2096.00,3713,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070214,000000,2054.29,2095.56,2054.29,2095.56,5930,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070217,000000,2053.79,2095.56,2053.79,2095.56,853,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070221,000000,2053.79,2095.56,2053.79,2095.56,3525,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070224,000000,2053.79,2095.56,2053.79,2095.56,611,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070226,000000,2053.79,2095.56,2053.79,2095.56,928,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070228,000000,2053.79,2095.56,2053.79,2095.56,1514,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070303,000000,2053.79,2095.56,2053.79,2095.56,2417,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070418,000000,2063.28,2063.28,1995.36,2017.33,535554,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070421,000000,2053.80,2054.79,2037.33,2037.33,385196,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070422,000000,2059.30,2076.25,2049.33,2049.33,214627,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070423,000000,2090.10,2090.10,2050.22,2050.22,15829,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070424,000000,2090.66,2090.66,2053.78,2053.78,65388,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070425,000000,2093.93,2093.93,2059.56,2059.56,104650,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070428,000000,2099.75,2099.75,2037.00,2064.89,396716,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070429,000000,2037.37,2061.78,2024.42,2061.78,51847,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070430,000000,2021.19,2059.56,2021.19,2059.56,38092,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070501,000000,2018.97,2057.33,2018.97,2057.33,36418,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070502,000000,2016.48,2057.33,2016.48,2057.33,3860,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070505,000000,2016.48,2057.33,2016.48,2057.33,3680,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070506,000000,2016.85,2054.22,2016.85,2054.22,57946,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070530,000000,2009.53,2009.53,1884.87,1919.56,155997991,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070602,000000,1885.55,1918.22,1885.55,1918.22,47002,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070603,000000,1901.75,1917.33,1880.13,1917.33,26445,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070606,000000,1899.80,1916.89,1899.80,1916.89,26365,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070609,000000,1920.35,1935.43,1916.33,1917.33,130898,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070610,000000,1916.39,1916.89,1879.18,1916.89,35001,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070611,000000,1910.14,1914.67,1885.50,1914.67,63481,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070612,000000,1890.65,1913.78,1885.62,1913.78,21341,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070613,000000,1880.71,1912.89,1875.68,1912.89,19884,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070616,000000,1874.84,1911.56,1874.84,1911.56,21994,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070619,000000,1873.39,1911.11,1873.39,1911.11,11100,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070620,000000,1873.06,1909.78,1873.06,1909.78,28998,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070623,000000,1874.35,1907.56,1872.34,1907.56,40092,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070624,000000,1869.94,1906.67,1869.94,1906.67,15572,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070625,000000,1869.94,1906.67,1868.94,1906.67,2753,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070627,000000,1869.05,1905.78,1869.05,1905.78,15010,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070701,000000,1868.04,1905.78,1868.04,1905.78,520,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070702,000000,1868.10,1905.33,1868.10,1905.33,5010,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070704,000000,1868.06,1901.78,1868.06,1901.78,69946,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070707,000000,1864.03,1901.78,1864.03,1901.78,36,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070708,000000,1864.03,1901.78,1864.03,1901.78,546,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070709,000000,1864.03,1901.78,1864.03,1901.78,2010,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070710,000000,1864.03,1901.78,1864.03,1901.78,60,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070711,000000,1864.09,1901.33,1864.09,1901.33,5148,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070714,000000,1863.70,1900.44,1863.70,1900.44,18395,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070725,000000,1560.63,1560.63,1482.60,1525.78,142674,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070915,000000,2000.14,2078.48,1958.57,2007.33,766965,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070916,000000,1967.49,2006.67,1967.49,2006.67,14880,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070917,000000,1966.95,2005.33,1966.95,2005.33,40010,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070918,000000,1965.35,2005.33,1965.35,2005.33,7495,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070919,000000,1965.35,2005.33,1965.35,2005.33,1022,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070923,000000,1965.35,2005.33,1965.35,2005.33,5471,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070924,000000,1965.35,2005.33,1965.35,2005.33,2510,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070925,000000,1965.35,2005.33,1965.35,2005.33,3330,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070926,000000,1965.48,2004.67,1965.48,2004.67,23642,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070929,000000,1964.82,2004.00,1964.82,2004.00,11908,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20070930,000000,1964.15,2003.33,1964.15,2003.33,10133,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20071001,000000,1963.48,2002.67,1963.48,2002.67,27827,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20071002,000000,1962.68,2002.67,1962.68,2002.67,5232,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20071006,000000,1962.81,2002.00,1962.81,2002.00,10759,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20071007,000000,1962.01,2002.00,1962.01,2002.00,3210,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20071008,000000,1962.14,2001.33,1962.14,2001.33,13526,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20071010,000000,1961.73,1999.33,1961.73,1999.33,53256,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20071014,000000,1960.52,1997.33,1960.52,1997.33,53010,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20071015,000000,1958.52,1995.33,1958.52,1995.33,53448,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20071016,000000,1956.11,1995.33,1956.11,1995.33,1623,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20071017,000000,1956.38,1994.00,1956.38,1994.00,39600,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20071020,000000,1954.91,1993.33,1954.91,1993.33,26457,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20071021,000000,1954.11,1993.33,1954.11,1993.33,9863,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20071023,000000,1954.11,1993.33,1954.11,1993.33,600,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20071024,000000,1954.24,1992.67,1954.24,1992.67,21205,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20071028,000000,1953.44,1992.67,1953.44,1992.67,6615,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20071029,000000,1953.44,1992.67,1953.44,1992.67,4292,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20071031,000000,1953.44,1992.67,1953.44,1992.67,6431,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20071103,000000,1953.44,1992.67,1953.44,1992.67,1220,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20071104,000000,1953.44,1992.67,1953.44,1992.67,3484,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20071105,000000,1953.57,1992.00,1953.57,1992.00,21649,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20071107,000000,1952.90,1991.33,1952.90,1991.33,10990,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20071110,000000,1952.10,1991.33,1952.10,1991.33,480,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20071111,000000,1952.23,1990.67,1952.23,1990.67,20015,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20071112,000000,1951.43,1990.67,1951.43,1990.67,2010,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20071113,000000,1951.43,1990.67,1951.43,1990.67,4163,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20071117,000000,1951.56,1990.00,1951.56,1990.00,10010,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20071118,000000,1950.76,1990.00,1950.76,1990.00,517,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20071121,000000,1950.89,1989.33,1950.89,1989.33,22398,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20071124,000000,1950.35,1988.00,1950.35,1988.00,22483,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20071125,000000,1949.28,1985.33,1949.28,1985.33,49918,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20071126,000000,1946.08,1985.33,1946.08,1985.33,4106,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20071127,000000,1946.08,1985.33,1946.08,1985.33,2058,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20071128,000000,1946.08,1985.33,1946.08,1985.33,64,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20071201,000000,1946.08,1985.33,1946.08,1985.33,1475,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20071203,000000,1946.34,1984.00,1946.34,1984.00,20010,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20071204,000000,1944.87,1983.33,1944.87,1983.33,10010,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20071208,000000,1944.20,1982.67,1944.20,1982.67,15541,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20071209,000000,1947.54,2026.25,1947.54,1962.00,933518,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20071210,000000,1994.13,1994.13,1993.33,1993.33,662903,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20071211,000000,2029.05,2029.05,1953.13,2010.67,443683,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20071212,000000,1996.31,2049.01,1996.31,2018.67,168486,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20071215,000000,2056.72,2056.72,2028.00,2028.00,171054,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20071216,000000,2063.27,2063.27,2051.33,2051.33,417260,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20071217,000000,2090.09,2090.09,2060.67,2060.67,165987,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20071218,000000,2101.23,2101.23,2060.67,2060.67,100868986,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20071219,000000,2096.57,2096.57,2084.67,2084.67,428776,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20071224,000000,2125.80,2125.80,2085.33,2085.33,9441,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20071226,000000,2126.60,2126.60,2085.33,2085.33,432,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20071230,000000,2126.60,2126.60,2085.33,2085.33,3374,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080101,000000,2126.60,2126.60,2085.33,2085.33,2086,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080102,000000,2126.47,2126.47,2086.00,2086.00,7010,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080106,000000,2120.67,2120.67,2120.67,2120.67,50,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080108,000000,2156.00,2156.00,2156.00,2156.00,50,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080109,000000,2192.00,2192.00,2192.00,2192.00,50,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080112,000000,2228.67,2228.67,2228.67,2228.67,5050,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080113,000000,2266.00,2266.00,2266.00,2266.00,100,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080114,000000,2304.11,2304.11,2259.68,2303.33,828203,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080115,000000,2344.11,2344.11,2254.67,2334.00,1024348,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080116,000000,2374.76,2374.76,2369.33,2369.33,538962,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080120,000000,2410.54,2410.54,2360.24,2406.67,668035,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080121,000000,2406.99,2406.99,2359.00,2404.67,88832,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080122,000000,2356.79,2404.00,2356.79,2404.00,5257,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080123,000000,2356.01,2404.00,2356.01,2404.00,1010,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080126,000000,2356.22,2402.67,2356.22,2402.67,20226,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080127,000000,2354.78,2402.00,2354.78,2402.00,9193,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080128,000000,2354.01,2402.00,2354.01,2402.00,919,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080129,000000,2354.22,2400.67,2354.22,2400.67,20296,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080130,000000,2352.67,2400.67,2352.67,2400.67,714,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080202,000000,2353.94,2392.67,2353.94,2392.67,118345,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080203,000000,2346.59,2385.33,2346.59,2385.33,110007,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080205,000000,2339.23,2378.00,2339.23,2378.00,107339,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080209,000000,2337.33,2337.33,2337.33,2337.33,330,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080210,000000,2331.24,2374.67,2331.24,2374.67,50110,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080213,000000,2327.47,2374.00,2327.47,2374.00,6710,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080216,000000,2326.80,2373.33,2326.80,2373.33,4985,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080217,000000,2326.02,2373.33,2326.02,2373.33,285,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080218,000000,2332.67,2332.67,2332.67,2332.67,1000,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080219,000000,2293.33,2293.33,2293.33,2293.33,1001000,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080220,000000,2248.42,2291.33,2248.42,2291.33,34481,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080223,000000,2247.09,2285.33,2247.09,2285.33,91533,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080224,000000,2240.06,2285.33,2240.06,2285.33,3635,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080225,000000,2240.18,2284.67,2240.18,2284.67,5970,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080226,000000,2239.51,2284.00,2239.51,2284.00,10072,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080227,000000,2238.84,2283.33,2238.84,2283.33,10274,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080301,000000,2238.06,2283.33,2238.06,2283.33,1398,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080302,000000,2238.06,2283.33,2238.06,2283.33,3480,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080303,000000,2238.17,2282.67,2238.17,2282.67,12224,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080304,000000,2237.50,2282.00,2237.50,2282.00,10410,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080305,000000,2243.33,2243.33,2243.33,2243.33,4175,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080309,000000,2205.33,2205.33,2205.33,2205.33,200,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080310,000000,2168.00,2168.00,2168.00,2168.00,3615,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080312,000000,2124.79,2167.33,2124.79,2167.33,8888,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080315,000000,2124.00,2167.33,2124.00,2167.33,3700,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080316,000000,2124.00,2167.33,2124.00,2167.33,2960,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080317,000000,2130.67,2130.67,2130.67,2130.67,12204,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080318,000000,2088.90,2130.00,2088.90,2130.00,9118,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080420,000000,1687.50,2068.45,1687.50,2017.33,218991,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080421,000000,1977.79,2015.33,1977.79,2015.33,30647,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080422,000000,1975.52,2014.67,1975.52,2014.67,8226,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080423,000000,1981.33,1982.13,1981.33,1981.33,1334958,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080426,000000,1980.66,2019.92,1979.06,1984.67,85458,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080427,000000,2023.65,2023.65,1986.00,1986.00,29705,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080428,000000,2023.75,2023.75,1993.33,1993.33,132695,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080430,000000,2032.42,2032.42,1994.00,1994.00,11924,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080503,000000,2033.09,2033.09,1994.67,1994.67,9280,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080504,000000,2027.33,2027.33,2027.33,2027.33,600870,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080505,000000,2060.67,2060.67,2060.67,2060.67,762509,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080506,000000,2097.57,2098.37,2075.33,2075.33,267075,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080510,000000,2137.28,2137.28,2075.33,2075.33,2310,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080511,000000,2137.28,2137.28,2075.33,2075.33,82,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080517,000000,2134.81,2134.81,2088.00,2088.00,145010,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080518,000000,2149.36,2149.36,2090.67,2090.67,29660,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080519,000000,2153.06,2153.06,2092.00,2092.00,18033,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080520,000000,2151.55,2151.55,2108.00,2108.00,184437,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080521,000000,2170.56,2170.56,2108.00,2108.00,317,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080524,000000,2170.17,2170.17,2110.00,2110.00,22010,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080527,000000,2172.42,2172.42,2110.67,2110.67,6089,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080528,000000,2173.21,2173.21,2110.67,2110.67,1010,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080531,000000,2172.70,2172.70,2113.33,2113.33,30946,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080601,000000,2166.67,2166.67,2166.67,2166.67,346015,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080602,000000,2230.28,2230.28,2172.00,2172.00,56261,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080608,000000,2236.45,2236.45,2172.67,2172.67,7550,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080609,000000,2236.62,2236.62,2176.00,2176.00,39250,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080610,000000,2230.78,2230.78,2226.08,2230.00,898004,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080611,000000,2174.43,2235.04,2172.85,2176.00,791728,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080614,000000,2175.92,2237.24,2130.33,2194.00,347135,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080615,000000,2256.93,2256.93,2206.67,2206.67,137202,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080616,000000,2268.65,2268.65,2228.67,2228.67,235958,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080617,000000,2286.36,2286.36,2273.09,2279.33,542329,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080618,000000,2345.16,2345.16,2291.33,2291.33,127340,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080621,000000,2355.37,2355.37,2318.00,2318.00,269697,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080622,000000,2386.03,2386.03,2247.51,2325.33,357391,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080623,000000,2275.82,2390.86,2257.17,2342.67,239522,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080624,000000,2347.38,2347.38,2281.96,2314.67,587320,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080625,000000,2327.12,2362.93,2319.33,2319.33,100845,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080628,000000,2289.30,2333.69,2281.51,2317.33,115166,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080629,000000,2251.79,2321.13,2249.45,2308.67,252289,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080630,000000,2313.90,2318.57,2306.10,2310.00,186871,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080701,000000,2340.27,2378.44,2310.67,2310.67,5948,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080803,000000,3443.08,3734.36,3044.25,3104.00,7562637,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080804,000000,3151.45,3188.70,3003.94,3169.33,3247828,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080805,000000,3186.05,3206.18,3086.16,3154.00,1545029,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080806,000000,3168.38,3169.13,3068.22,3084.67,2446567,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080809,000000,2996.38,3103.39,2996.38,3054.00,413892,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080810,000000,2995.88,3115.72,2995.88,3033.33,565176,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080811,000000,3011.64,3019.15,2950.81,2967.33,1584883,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080812,000000,2969.80,2971.30,2882.61,2948.00,1559617,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080813,000000,2990.08,2990.08,2866.53,2896.67,1387185,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080816,000000,2872.92,2872.92,2820.00,2820.00,1744023,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080818,000000,2749.04,2806.70,2746.00,2746.00,2004891,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080819,000000,2675.88,2826.81,2675.88,2754.00,274695,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080820,000000,2700.51,2774.85,2700.51,2751.33,307748,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080823,000000,2716.32,2829.98,2666.32,2774.67,1007553,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080824,000000,2847.33,2847.33,2847.33,2847.33,2487117,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080825,000000,2924.13,2924.13,2839.06,2911.33,3818221,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080826,000000,2866.62,2881.72,2833.38,2838.67,776811,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080827,000000,2902.63,2902.63,2763.91,2764.67,1293652,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080830,000000,2768.36,2768.36,2692.46,2738.00,302553,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080831,000000,2748.09,2748.09,2665.81,2667.33,882149,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080901,000000,2664.58,2730.06,2664.58,2681.33,220246,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080906,000000,2604.79,2673.33,2602.50,2673.33,66795,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080907,000000,2593.55,2672.00,2593.55,2672.00,8652,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080908,000000,2592.02,2672.00,2592.02,2672.00,1010,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080910,000000,2592.02,2672.00,2592.02,2672.00,2054,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080914,000000,2592.02,2672.00,2592.02,2672.00,594,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080915,000000,2592.12,2671.33,2592.12,2671.33,4941,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080916,000000,2591.45,2670.67,2591.45,2670.67,3910,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080917,000000,2590.78,2670.00,2590.78,2670.00,8472,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080920,000000,2600.00,2600.00,2600.00,2600.00,280000,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080921,000000,2522.00,2600.00,2522.00,2600.00,792,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080923,000000,2522.00,2600.00,2522.00,2600.00,110,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080927,000000,2522.10,2599.33,2522.10,2599.33,4061,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080928,000000,2522.29,2598.00,2522.29,2598.00,11489,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080929,000000,2525.88,2669.19,2525.88,2562.67,2691203,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20080930,000000,2636.35,2636.35,2483.25,2582.00,1175840,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20081004,000000,2505.17,2578.67,2505.17,2578.67,26823,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20081005,000000,2501.53,2577.33,2501.53,2577.33,9372,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20081006,000000,2510.67,2510.67,2510.67,2510.67,600678,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20081007,000000,2436.30,2509.33,2436.30,2509.33,12116,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20081008,000000,2434.76,2509.33,2434.76,2509.33,409,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20081011,000000,2434.76,2509.33,2434.76,2509.33,2758,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20081015,000000,2444.67,2444.67,2444.67,2444.67,603098,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20081018,000000,2372.15,2439.33,2372.15,2439.33,50010,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20081019,000000,2366.75,2439.33,2366.75,2439.33,3010,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20081027,000000,2366.75,2439.33,2366.75,2439.33,1010,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20081029,000000,2366.75,2439.33,2366.75,2439.33,20,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20081101,000000,2366.75,2439.33,2366.75,2439.33,15,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20081102,000000,2376.67,2376.67,2376.67,2376.67,20,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20081104,000000,2316.00,2316.00,2316.00,2316.00,4,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20081105,000000,2256.67,2256.67,2256.67,2256.67,100,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20081108,000000,2199.33,2199.33,2199.33,2199.33,1099,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20081109,000000,2134.12,2199.33,2134.12,2199.33,554,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20081110,000000,2144.00,2144.00,2144.00,2144.00,50,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20081111,000000,2090.00,2090.00,2090.00,2090.00,1888,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20081112,000000,2037.33,2037.33,2037.33,2037.33,136395,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20081115,000000,1986.67,2047.55,1986.67,1986.67,1745025,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20081116,000000,1930.81,1969.33,1930.81,1969.33,210946,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20081117,000000,1916.93,1938.67,1916.93,1938.67,380393,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20081118,000000,1886.02,1912.67,1886.02,1912.67,326606,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20081119,000000,1859.07,1894.67,1859.07,1894.67,224050,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20081122,000000,1846.98,1903.07,1846.98,1852.67,847824,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20081123,000000,1882.98,1882.98,1802.29,1830.00,526037,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20081124,000000,1780.01,1820.00,1777.56,1820.00,132458,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20081125,000000,1766.86,1816.67,1766.86,1816.67,48208,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20081126,000000,1763.07,1815.33,1763.07,1815.33,14630,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20081129,000000,1761.73,1814.00,1761.73,1814.00,21146,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20081130,000000,1762.74,1802.00,1762.74,1802.00,166522,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20081201,000000,1758.00,1758.00,1758.00,1758.00,970906,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20081202,000000,1711.52,1731.33,1711.52,1731.33,376208,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20081203,000000,1707.41,1717.33,1683.42,1717.33,221231,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20081206,000000,1668.17,1715.33,1666.51,1715.33,31500,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20081207,000000,1672.93,1712.67,1664.66,1712.67,38683,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20081208,000000,1661.97,1710.00,1661.97,1710.00,34673,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20081210,000000,1660.74,1704.67,1660.74,1704.67,83253,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20081213,000000,1656.81,1693.33,1656.81,1693.33,163468,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20081214,000000,1661.90,1686.00,1644.45,1686.00,129492,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20081215,000000,1638.28,1684.00,1637.45,1684.00,78009,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20081216,000000,1664.36,1685.16,1655.21,1679.33,147096,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20081220,000000,1629.75,1678.00,1629.75,1678.00,21046,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20081221,000000,1636.38,1674.67,1628.89,1674.67,49180,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20081222,000000,1625.53,1671.33,1625.53,1671.33,48964,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20081223,000000,1626.53,1670.67,1626.53,1670.67,8736,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20081224,000000,1665.67,1667.33,1629.84,1667.33,167005,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20081227,000000,1627.66,1666.00,1617.66,1666.00,29743,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20081228,000000,1626.67,1676.14,1626.67,1626.67,2050,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20081229,000000,1616.99,1665.33,1616.99,1665.33,10121,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20081230,000000,1616.16,1665.33,1616.16,1665.33,250,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20081231,000000,1616.32,1664.67,1616.32,1664.67,6600,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090103,000000,1617.60,1656.00,1617.60,1656.00,134000,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090104,000000,1616.67,1627.58,1616.67,1616.67,45294,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090105,000000,1614.00,1614.00,1614.00,1614.00,81517,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090110,000000,1666.67,1666.67,1666.67,1666.67,9465,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090111,000000,1612.87,1612.87,1608.67,1608.67,83492,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090112,000000,1681.33,1681.33,1680.50,1681.33,2600336,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090113,000000,1729.70,1729.70,1677.36,1687.33,1303153,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090114,000000,1705.79,1705.79,1676.67,1676.67,132043,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090117,000000,1670.67,1670.67,1670.67,1670.67,25000,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090118,000000,1669.33,1669.33,1669.33,1669.33,3721,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090119,000000,1659.49,1710.00,1659.49,1710.00,100,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090120,000000,1659.64,1709.33,1659.64,1709.33,10389,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090121,000000,1664.40,1686.00,1664.40,1686.00,345542,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090124,000000,1645.66,1674.91,1645.66,1647.33,1062429,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090125,000000,1599.84,1640.00,1599.84,1640.00,112263,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090126,000000,1645.11,1645.96,1601.33,1601.33,133812,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090127,000000,1628.28,1677.57,1606.56,1650.00,313789,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090128,000000,1646.66,1660.86,1640.81,1650.00,21101,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090131,000000,1640.32,1647.84,1601.86,1645.33,97492,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090201,000000,1606.87,1642.00,1596.83,1642.00,50842,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090202,000000,1593.65,1641.33,1593.65,1641.33,14461,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090203,000000,1592.81,1641.33,1592.81,1641.33,2809,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090204,000000,1592.98,1640.67,1592.98,1640.67,5600,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090207,000000,1592.14,1640.67,1592.14,1640.67,4341,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090218,000000,1602.00,1602.00,1602.00,1602.00,7417,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090221,000000,1564.00,1564.00,1564.00,1564.00,100,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090222,000000,1527.33,1527.33,1527.33,1527.33,7132,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090223,000000,1492.00,1492.00,1492.00,1492.00,8844,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090225,000000,1457.33,1457.33,1457.33,1457.33,309181,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090228,000000,1424.00,1424.00,1424.00,1424.00,1165376,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090301,000000,1391.33,1403.61,1391.33,1391.33,1337209,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090302,000000,1360.88,1395.32,1360.00,1360.00,106399,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090303,000000,1355.33,1355.33,1355.33,1355.33,21975,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090304,000000,1354.00,1356.65,1354.00,1354.00,180567,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090307,000000,1347.99,1348.88,1345.33,1345.33,83541,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090314,000000,1341.55,1348.65,1330.91,1340.67,623285,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090316,000000,1343.56,1343.56,1303.55,1332.00,173313,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090317,000000,1295.27,1324.67,1295.27,1324.67,153862,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090318,000000,1305.73,1322.67,1292.36,1322.67,71060,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090328,000000,1296.69,1296.69,1293.10,1294.00,24221,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090329,000000,1323.39,1324.28,1304.62,1312.67,43832,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090330,000000,1347.71,1347.71,1292.00,1292.00,157731,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090331,000000,1316.43,1320.00,1316.43,1320.00,21500,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090404,000000,1346.67,1346.67,1346.67,1346.67,149919,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090405,000000,1354.00,1354.00,1327.47,1354.00,1015566,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090406,000000,1394.02,1394.02,1336.53,1353.33,321191,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090407,000000,1360.43,1369.27,1325.10,1358.67,412000,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090408,000000,1363.31,1376.63,1336.67,1336.67,314597,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090411,000000,1361.78,1361.78,1321.78,1333.33,77835,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090412,000000,1338.71,1345.84,1322.67,1322.67,55299,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090413,000000,1324.46,1324.46,1320.00,1320.00,52660,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090414,000000,1317.33,1317.33,1317.33,1317.33,26476,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090415,000000,1316.00,1316.00,1316.00,1316.00,32000,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090418,000000,1314.67,1314.67,1314.67,1314.67,74990,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090419,000000,1309.99,1339.47,1309.99,1312.67,602536,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090420,000000,1280.08,1341.33,1280.08,1338.67,306152,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090422,000000,1337.13,1343.33,1334.47,1343.33,204434,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090425,000000,1352.67,1352.67,1352.67,1352.67,48428,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090426,000000,1355.33,1355.33,1355.33,1355.33,63393,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090427,000000,1358.67,1358.67,1358.67,1358.67,51500,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090428,000000,1361.33,1361.33,1361.33,1361.33,100160,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090429,000000,1366.67,1366.67,1366.67,1366.67,42421,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090502,000000,1368.67,1368.67,1368.67,1368.67,18190,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090503,000000,1369.33,1369.33,1369.33,1369.33,48828,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090504,000000,1392.20,1392.20,1312.67,1312.67,442526,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090505,000000,1384.20,1384.20,1328.23,1335.33,81338,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090506,000000,1367.09,1398.18,1336.00,1336.00,171913,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090509,000000,1346.97,1387.33,1346.97,1387.33,184901,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090510,000000,1390.67,1390.67,1390.67,1390.67,189121,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090511,000000,1401.25,1401.25,1384.61,1396.00,171729,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090512,000000,1388.49,1423.87,1346.04,1354.00,78327,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090513,000000,1355.97,1355.97,1348.00,1348.00,170123,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090516,000000,1376.82,1376.82,1341.33,1341.33,22000,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090517,000000,1364.16,1373.02,1346.45,1347.33,114134,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090518,000000,1382.82,1382.82,1336.67,1339.33,273382,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090519,000000,1352.47,1352.47,1329.33,1329.33,277969,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090520,000000,1329.37,1329.37,1317.77,1318.67,176812,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090523,000000,1310.87,1357.30,1310.87,1315.33,36502,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090524,000000,1325.66,1331.92,1308.67,1308.67,132570,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090525,000000,1304.00,1304.00,1304.00,1304.00,366019,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090526,000000,1283.86,1300.00,1282.07,1300.00,222688,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090527,000000,1345.72,1345.72,1300.00,1300.00,4788,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090530,000000,1299.77,1344.59,1299.77,1300.67,12086,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090531,000000,1296.36,1329.39,1295.47,1316.00,23254,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090601,000000,1324.00,1334.67,1324.00,1334.67,347946,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090602,000000,1351.33,1351.33,1351.33,1351.33,234711,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090603,000000,1363.33,1363.33,1363.33,1363.33,289716,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090606,000000,1378.00,1378.00,1319.08,1378.00,643275,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090607,000000,1341.83,1393.14,1340.95,1353.33,49024,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090608,000000,1361.89,1411.19,1361.89,1373.33,283901,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090609,000000,1383.40,1411.33,1383.40,1411.33,195798,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090610,000000,1420.00,1420.00,1420.00,1420.00,7000,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090613,000000,1425.59,1425.59,1349.45,1399.33,196483,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090614,000000,1363.90,1401.61,1355.13,1389.33,306807,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090615,000000,1383.33,1387.72,1383.33,1383.33,928123,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090616,000000,1390.94,1390.94,1346.92,1373.33,44772,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090620,000000,1379.00,1400.00,1377.25,1400.00,314374,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090622,000000,1381.40,1386.67,1381.40,1386.67,7055,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090623,000000,1395.68,1414.00,1395.68,1414.00,101787,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090624,000000,1418.67,1418.67,1418.67,1418.67,22561,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090627,000000,1426.25,1426.25,1400.00,1400.00,127476,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090628,000000,1359.89,1420.00,1359.02,1420.00,11103,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090629,000000,1421.19,1424.67,1418.57,1424.67,98809,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090630,000000,1429.33,1429.33,1429.33,1429.33,306427,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090701,000000,1446.00,1446.00,1446.00,1446.00,10287,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090704,000000,1446.67,1446.67,1446.67,1446.67,12582,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090705,000000,1447.33,1447.33,1447.33,1447.33,22383,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090707,000000,1448.67,1448.67,1448.67,1448.67,161701,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090711,000000,1458.00,1458.00,1458.00,1458.00,124748,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090712,000000,1464.67,1464.67,1464.67,1464.67,199930,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090713,000000,1475.33,1475.33,1475.33,1475.33,1080757,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090726,000000,1346.32,1346.32,1188.25,1293.33,1591168,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090727,000000,1326.73,1329.44,1263.33,1263.33,288488,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090728,000000,1273.98,1273.98,1254.00,1254.00,227270,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090729,000000,1265.76,1266.67,1235.90,1266.67,89014,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090801,000000,1246.65,1298.67,1246.65,1298.67,317027,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090802,000000,1306.67,1306.67,1305.77,1306.67,76362,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090803,000000,1310.00,1310.00,1310.00,1310.00,27899,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090804,000000,1311.33,1311.33,1311.33,1311.33,11277,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090805,000000,1312.00,1312.00,1312.00,1312.00,17211,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090808,000000,1312.67,1312.67,1312.67,1312.67,8631,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090809,000000,1313.33,1313.33,1313.33,1313.33,3537,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090810,000000,1313.33,1313.33,1313.33,1313.33,107314,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090811,000000,1319.33,1319.33,1319.33,1319.33,100000,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090816,000000,1324.00,1324.00,1324.00,1324.00,25632,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090817,000000,1325.33,1325.33,1325.33,1325.33,10000,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090818,000000,1326.00,1326.00,1326.00,1326.00,17520,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090819,000000,1355.33,1355.33,1355.33,1355.33,10,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090822,000000,1385.33,1385.33,1385.33,1385.33,550,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090823,000000,1416.67,1416.67,1416.67,1416.67,1451,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090824,000000,1448.67,1448.67,1448.67,1448.67,1883,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090825,000000,1482.00,1482.00,1482.00,1482.00,3381,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090826,000000,1482.00,1482.00,1482.00,1482.00,10000,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090829,000000,1516.00,1516.00,1516.00,1516.00,30421,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090830,000000,1564.22,1564.22,1473.47,1506.00,2395463,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090831,000000,1504.85,1566.67,1476.90,1566.67,754052,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090901,000000,1583.33,1583.33,1570.67,1583.33,850886,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090902,000000,1620.00,1620.00,1619.16,1620.00,618025,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090905,000000,1658.00,1658.00,1658.00,1658.00,147624,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090906,000000,1679.36,1679.36,1618.97,1624.00,996943,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090907,000000,1653.93,1653.93,1618.67,1618.67,96888,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090908,000000,1610.06,1629.33,1610.06,1629.33,596975,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090909,000000,1635.40,1635.40,1611.91,1625.33,265530,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090913,000000,1580.00,1580.00,1580.00,1580.00,340991,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090914,000000,1567.57,1608.24,1558.25,1563.33,362487,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090915,000000,1537.07,1600.62,1537.07,1563.33,147164,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090916,000000,1543.58,1610.87,1543.58,1606.67,272490,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090919,000000,1620.67,1620.67,1619.83,1620.67,321906,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090921,000000,1598.25,1624.33,1598.25,1606.67,9389,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090922,000000,1589.47,1641.33,1588.63,1641.33,567669,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090923,000000,1662.17,1671.33,1662.17,1671.33,214939,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090926,000000,1674.18,1674.18,1658.33,1660.00,29837,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090927,000000,1627.13,1658.00,1594.58,1658.00,272933,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090928,000000,1625.26,1642.11,1596.63,1600.00,118059,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090929,000000,1600.00,1600.00,1600.00,1600.00,53742,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20090930,000000,1617.02,1617.02,1587.54,1599.33,42788,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20091003,000000,1619.08,1667.56,1619.08,1646.67,406690,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20091004,000000,1646.67,1660.04,1593.17,1646.67,178710,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20091005,000000,1599.13,1679.08,1599.13,1603.33,111266,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20091006,000000,1648.73,1648.73,1598.25,1606.67,176200,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20091007,000000,1613.12,1640.90,1601.33,1601.33,225727,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20091010,000000,1604.81,1606.49,1582.00,1582.00,298825,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20091011,000000,1586.69,1588.39,1564.67,1564.67,248351,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20091012,000000,1551.33,1551.33,1551.33,1551.33,194126,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20091013,000000,1540.00,1540.00,1540.00,1540.00,215440,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20091017,000000,1535.20,1535.20,1526.67,1526.67,60516,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20091018,000000,1522.67,1522.67,1522.67,1522.67,100500,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20091019,000000,1517.33,1517.33,1517.33,1517.33,22500,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20091020,000000,1516.00,1524.55,1516.00,1516.00,256999,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20091021,000000,1506.29,1531.96,1506.29,1508.00,96194,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20091024,000000,1520.56,1541.85,1499.26,1533.33,96189,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20091025,000000,1518.50,1542.52,1495.33,1495.33,188266,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20091026,000000,1498.11,1506.67,1485.27,1506.67,133069,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20091027,000000,1537.23,1537.23,1480.55,1490.00,84217,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20091028,000000,1480.19,1480.19,1479.33,1479.33,512801,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20091031,000000,1494.63,1494.63,1480.00,1480.00,84578,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20091101,000000,1493.08,1493.94,1450.67,1450.67,308197,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20091102,000000,1438.00,1440.60,1438.00,1438.00,81264,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20091103,000000,1439.41,1477.64,1433.33,1433.33,306866,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20091104,000000,1429.34,1446.67,1414.61,1446.67,123747,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20091107,000000,1493.49,1493.49,1448.73,1478.00,78660,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20091108,000000,1484.56,1494.00,1471.69,1494.00,387802,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20091109,000000,1488.17,1514.67,1488.17,1514.67,269192,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20091110,000000,1530.11,1532.67,1530.11,1532.67,115868,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20091111,000000,1540.48,1541.33,1540.48,1541.33,98074,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20091114,000000,1552.26,1552.26,1490.92,1532.67,58574,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20091115,000000,1546.26,1546.26,1480.00,1480.00,47262,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20091116,000000,1510.52,1510.52,1470.00,1470.00,51202,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20091117,000000,1468.00,1468.00,1468.00,1468.00,8338,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20091121,000000,1467.33,1467.33,1467.33,1467.33,3850,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20091123,000000,1467.33,1467.33,1467.33,1467.33,152420,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20091124,000000,1457.33,1457.33,1457.33,1457.33,221203,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20091125,000000,1444.20,1474.54,1443.33,1443.33,143712,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20091129,000000,1447.61,1447.61,1440.67,1440.67,14288,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20091130,000000,1458.78,1458.78,1435.33,1435.33,27290,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20091201,000000,1434.87,1434.87,1434.00,1434.00,562180,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20091202,000000,1395.88,1465.68,1395.88,1413.33,58394,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20091207,000000,1473.96,1480.94,1412.00,1412.00,14691,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20091208,000000,1435.14,1435.14,1413.33,1413.33,36489,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20091209,000000,1415.12,1415.12,1397.63,1402.00,46799,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20091212,000000,1445.69,1445.69,1394.00,1394.00,49566,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20091213,000000,1393.96,1393.96,1391.33,1391.33,9256,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20091214,000000,1390.67,1418.73,1390.67,1390.67,29025,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20091215,000000,1388.67,1388.67,1388.67,1388.67,300,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20091220,000000,1388.67,1388.67,1388.67,1388.67,39092,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20091221,000000,1395.66,1395.66,1386.00,1386.00,35100,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20091222,000000,1384.67,1384.67,1384.67,1384.67,5046,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20091223,000000,1365.24,1446.67,1365.24,1446.67,23840,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20091228,000000,1414.21,1414.21,1413.33,1413.33,12322,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20091229,000000,1396.32,1396.32,1382.28,1386.67,29000,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20091230,000000,1382.88,1385.51,1382.00,1382.00,30504,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100102,000000,1380.91,1382.67,1380.03,1382.67,11042,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100103,000000,1389.67,1390.55,1380.00,1380.00,91826,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100104,000000,1377.31,1377.31,1374.67,1374.67,74333,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100105,000000,1370.00,1375.29,1370.00,1370.00,43435,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100106,000000,1370.00,1370.00,1366.48,1370.00,164457,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100109,000000,1369.49,1369.49,1358.00,1358.00,129209,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100110,000000,1396.08,1396.08,1347.79,1384.67,89236,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100111,000000,1371.91,1371.91,1350.67,1350.67,134041,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100112,000000,1347.77,1347.77,1343.33,1343.33,58650,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100113,000000,1340.00,1340.00,1340.00,1340.00,16350,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100116,000000,1339.33,1340.22,1339.33,1339.33,254392,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100117,000000,1339.33,1365.99,1333.11,1334.00,96664,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100118,000000,1360.48,1360.48,1317.77,1329.33,35338,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100119,000000,1328.52,1348.00,1328.52,1348.00,14800,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100120,000000,1350.65,1372.67,1350.65,1372.67,35664,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100123,000000,1389.79,1390.67,1389.79,1390.67,412215,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100124,000000,1412.72,1415.33,1404.00,1415.33,363657,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100125,000000,1437.53,1437.53,1432.33,1436.67,297516,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100126,000000,1455.27,1455.27,1418.67,1418.67,89919,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100127,000000,1427.17,1427.17,1419.33,1419.33,13055,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100130,000000,1381.33,1381.33,1381.33,1381.33,36363,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100131,000000,1379.23,1403.79,1377.47,1388.00,129948,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100201,000000,1365.20,1399.33,1365.20,1399.33,32905,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100202,000000,1389.40,1389.40,1372.67,1372.67,26000,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100203,000000,1371.33,1372.21,1371.33,1371.33,12380,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100206,000000,1404.14,1408.54,1370.67,1370.67,50299,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100207,000000,1368.00,1369.76,1368.00,1368.00,40230,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100208,000000,1394.28,1394.28,1360.87,1379.33,33016,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100209,000000,1399.29,1409.00,1364.00,1364.00,122372,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100316,000000,1312.40,1351.33,1294.70,1351.33,1221689,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100317,000000,1337.28,1362.00,1337.28,1362.00,972200,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100327,000000,1311.67,1388.00,1311.67,1388.00,23870,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100328,000000,1366.63,1394.67,1366.63,1394.67,137132,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100329,000000,1402.67,1402.67,1401.79,1402.67,1143386,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100330,000000,1440.00,1440.00,1440.00,1440.00,613173,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100331,000000,1483.79,1483.79,1456.15,1461.33,605481,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100403,000000,1457.84,1509.60,1440.59,1467.33,401083,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100404,000000,1466.80,1504.63,1466.80,1484.00,212764,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100405,000000,1452.86,1506.35,1452.86,1466.67,1550184,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100406,000000,1513.95,1522.62,1420.25,1439.33,150023,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100407,000000,1480.87,1504.00,1456.04,1504.00,687248,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100410,000000,1506.07,1533.33,1492.44,1533.33,707554,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100411,000000,1499.45,1541.65,1475.33,1475.33,288494,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100412,000000,1495.38,1530.43,1470.58,1513.33,3015626,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100413,000000,1480.39,1503.63,1472.64,1478.67,158199,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100414,000000,1458.67,1458.67,1458.67,1458.67,20787,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100417,000000,1457.33,1457.33,1457.33,1457.33,5923,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100418,000000,1456.67,1456.67,1456.67,1456.67,10,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100420,000000,1456.67,1456.67,1456.67,1456.67,27005,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100421,000000,1454.67,1454.67,1454.67,1454.67,7769,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100425,000000,1454.67,1454.67,1454.67,1454.67,2952,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100426,000000,1454.67,1454.67,1454.67,1454.67,17745,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100427,000000,1453.33,1453.33,1453.33,1453.33,12476,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100428,000000,1452.67,1452.67,1452.67,1452.67,9083880,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100501,000000,1414.00,1455.87,1414.00,1414.00,227237,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100502,000000,1418.38,1418.38,1400.00,1400.00,71868,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100503,000000,1425.38,1425.38,1394.75,1400.00,65958,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100504,000000,1392.00,1392.00,1392.00,1392.00,15396,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100505,000000,1391.33,1391.33,1391.33,1391.33,20033,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100508,000000,1390.00,1390.00,1390.00,1390.00,176560,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100509,000000,1379.33,1396.04,1379.33,1379.33,249940,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100510,000000,1364.00,1401.06,1364.00,1364.00,267417,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100511,000000,1355.75,1355.75,1347.78,1348.67,296574,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100512,000000,1322.70,1361.55,1320.93,1360.67,997090,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100515,000000,1358.73,1366.67,1357.85,1366.67,34004,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100516,000000,1368.67,1368.67,1366.02,1368.67,231278,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100518,000000,1382.85,1383.73,1362.63,1379.33,172035,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100519,000000,1352.25,1387.60,1352.25,1356.67,33048,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100522,000000,1353.52,1386.00,1334.21,1386.00,256475,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100523,000000,1374.05,1393.33,1374.05,1393.33,78469,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100524,000000,1396.67,1396.67,1395.79,1396.67,198168,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100525,000000,1408.67,1408.67,1371.11,1408.67,135627,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100526,000000,1424.61,1424.61,1380.67,1380.67,121052,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100529,000000,1413.00,1413.00,1386.67,1386.67,135061,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100530,000000,1423.29,1423.29,1363.51,1379.33,146890,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100531,000000,1394.57,1395.44,1369.11,1386.67,213706,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100601,000000,1363.30,1404.61,1355.39,1380.00,21496,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100602,000000,1390.94,1390.94,1364.53,1373.33,132678,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100606,000000,1366.02,1383.65,1366.02,1368.67,87410,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100607,000000,1369.44,1411.33,1369.44,1411.33,56340,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100608,000000,1369.81,1373.33,1368.93,1373.33,65438,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100609,000000,1379.01,1379.01,1345.33,1345.33,141963,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100612,000000,1336.53,1371.02,1335.64,1353.33,21750,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100613,000000,1371.02,1378.98,1353.33,1353.33,47726,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100614,000000,1371.81,1381.49,1371.81,1375.33,55347,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100615,000000,1370.15,1386.05,1358.67,1358.67,2540357,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100616,000000,1356.19,1380.83,1356.19,1374.67,746821,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100619,000000,1372.27,1381.94,1372.27,1376.67,3568812,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100620,000000,1370.58,1413.33,1370.58,1413.33,142615,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100621,000000,1381.94,1393.33,1381.06,1393.33,439045,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100622,000000,1409.61,1422.67,1409.61,1422.67,249697,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100623,000000,1438.67,1438.67,1438.67,1438.67,187331,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100627,000000,1420.79,1421.66,1399.79,1400.67,496075,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100628,000000,1404.30,1409.54,1404.30,1408.67,22571,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100629,000000,1405.47,1445.33,1404.61,1445.33,144886,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100630,000000,1413.19,1467.81,1413.19,1442.67,245944,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100703,000000,1406.84,1467.26,1406.84,1464.67,30049,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100704,000000,1463.01,1464.76,1389.33,1389.33,113131,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100706,000000,1418.68,1474.67,1418.68,1474.67,441063,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100714,000000,1265.33,1265.33,1265.33,1265.33,331742,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100717,000000,1285.33,1285.33,1285.33,1285.33,7301,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100719,000000,1286.67,1286.67,1286.67,1286.67,2770,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100720,000000,1286.67,1286.67,1286.67,1286.67,3985,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100721,000000,1286.67,1286.67,1286.67,1286.67,5000,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100724,000000,1286.67,1286.67,1286.67,1286.67,11821,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100725,000000,1287.33,1287.33,1287.33,1287.33,16396,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100726,000000,1288.67,1288.67,1288.67,1288.67,871,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100728,000000,1288.67,1288.67,1288.67,1288.67,11131,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100731,000000,1289.33,1289.33,1289.33,1289.33,32228,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100801,000000,1291.33,1291.33,1291.33,1291.33,1128,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100802,000000,1329.33,1329.33,1329.33,1329.33,2000,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100803,000000,1368.67,1368.67,1368.67,1368.67,25831,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100804,000000,1410.00,1410.00,1410.00,1410.00,56498,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100807,000000,1452.67,1452.67,1451.80,1452.67,3603180,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100808,000000,1497.33,1497.33,1497.33,1497.33,71928,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100809,000000,1502.67,1502.67,1502.67,1502.67,21811,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100810,000000,1504.00,1504.00,1504.00,1504.00,38675,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100814,000000,1506.67,1506.67,1506.67,1506.67,141200,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100815,000000,1518.00,1518.00,1518.00,1518.00,52795,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100816,000000,1522.00,1522.00,1522.00,1522.00,1850,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100817,000000,1522.00,1522.00,1522.00,1522.00,7595,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100818,000000,1522.67,1522.67,1522.67,1522.67,35565,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100821,000000,1525.33,1525.33,1525.33,1525.33,16000,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100822,000000,1526.67,1526.67,1526.67,1526.67,9584,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100823,000000,1527.33,1527.33,1527.33,1527.33,10000,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100824,000000,1528.00,1528.00,1528.00,1528.00,70601,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100825,000000,1534.00,1534.00,1534.00,1534.00,16481,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100828,000000,1535.33,1535.33,1535.33,1535.33,3344,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100829,000000,1535.33,1535.33,1535.33,1535.33,28887,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100830,000000,1583.33,1583.33,1583.33,1583.33,157751,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100831,000000,1633.33,1633.33,1633.33,1633.33,161127,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100904,000000,1646.67,1646.67,1646.67,1646.67,51886,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100905,000000,1651.33,1651.33,1651.33,1651.33,579512,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100906,000000,1701.33,1701.33,1701.33,1701.33,729570,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100907,000000,1756.00,1756.00,1756.00,1756.00,4189134,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100908,000000,1812.67,1812.67,1812.67,1812.67,318000,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100912,000000,1844.00,1844.00,1844.00,1844.00,225400,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100913,000000,1866.67,1866.67,1866.67,1866.67,154331,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100914,000000,1882.67,1882.67,1882.67,1882.67,600000,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100915,000000,1944.00,1944.00,1944.00,1944.00,614000,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100918,000000,2029.47,2029.47,1901.01,1906.67,24099822,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100919,000000,1925.33,1925.33,1925.33,1925.33,105685,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100920,000000,1914.67,1914.67,1914.67,1914.67,17460,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100922,000000,1912.67,1912.67,1912.67,1912.67,19658,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100925,000000,1910.67,1910.67,1910.67,1910.67,58203,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100926,000000,1904.00,1904.00,1904.00,1904.00,18445,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20100929,000000,1902.00,1902.00,1902.00,1902.00,50097,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20101002,000000,1897.33,1902.99,1897.33,1897.33,2812217,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20101017,000000,1835.33,1835.33,1835.33,1835.33,1600,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20101018,000000,1835.33,1835.33,1835.33,1835.33,1010,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20101019,000000,1775.33,1775.33,1775.33,1775.33,212000,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20101020,000000,1755.33,1755.33,1755.33,1755.33,200000,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20101023,000000,1736.67,1736.67,1736.67,1736.67,5000,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20101025,000000,1736.00,1736.00,1736.00,1736.00,9928,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20101027,000000,1735.33,1735.33,1735.33,1735.33,2100,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20101030,000000,1735.33,1735.33,1735.33,1735.33,10,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20101102,000000,1735.33,1735.33,1735.33,1735.33,47,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20101103,000000,1735.33,1735.33,1735.33,1735.33,18220,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20101109,000000,1733.33,1733.33,1733.33,1733.33,1000,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20101110,000000,1677.33,1677.33,1677.33,1677.33,14624,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20101114,000000,1676.67,1676.67,1676.67,1676.67,1000,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20101116,000000,1676.67,1676.67,1676.67,1676.67,2467,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20101120,000000,1676.67,1676.67,1676.67,1676.67,580080,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20101121,000000,1625.33,1625.33,1625.33,1625.33,460000,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20101122,000000,1586.00,1586.00,1586.00,1586.00,210000,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20101123,000000,1568.67,1568.67,1568.67,1568.67,200000,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20101124,000000,1552.00,1587.66,1552.00,1552.00,1650701,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20101127,000000,1503.91,1507.33,1503.91,1507.33,238321,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20101128,000000,1510.50,1510.50,1493.33,1493.33,43051,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20101129,000000,1505.49,1505.49,1484.00,1484.00,43342,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20101130,000000,1481.33,1481.33,1481.33,1481.33,5000,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20101201,000000,1480.67,1480.67,1480.67,1480.67,5000,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20101204,000000,1466.79,1527.33,1466.79,1527.33,446891,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20101205,000000,1498.32,1498.32,1473.33,1473.33,23214,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20101206,000000,1482.64,1482.64,1447.13,1448.00,35789,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20101207,000000,1450.00,1450.00,1450.00,1450.00,5000,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20101208,000000,1474.34,1474.34,1444.00,1444.00,672775,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20101211,000000,1421.45,1421.45,1401.33,1401.33,669304,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20101212,000000,1370.19,1419.03,1370.19,1414.67,3076299,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20101213,000000,1404.04,1460.20,1404.04,1459.33,178243,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20101214,000000,1475.95,1475.95,1458.67,1458.67,73968,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20101218,000000,1468.63,1468.63,1437.40,1440.00,11056,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20101219,000000,1493.85,1493.85,1423.33,1423.33,106772,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20101220,000000,1500.67,1500.67,1394.67,1394.67,54146,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20101222,000000,1391.09,1403.33,1388.47,1403.33,47877,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20101225,000000,1409.11,1410.86,1393.33,1393.33,204884,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20101226,000000,1420.87,1437.42,1420.00,1420.00,10942,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20101227,000000,1481.12,1481.12,1377.33,1377.33,297059,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20101228,000000,1360.43,1361.32,1358.67,1358.67,202585,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20101229,000000,1347.11,1373.69,1345.33,1345.33,119758,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110101,000000,1338.00,1338.00,1338.00,1338.00,101320,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110102,000000,1334.00,1339.34,1331.33,1331.33,206559,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110103,000000,1319.78,1338.52,1318.00,1318.00,258090,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110104,000000,1317.47,1344.35,1301.33,1301.33,477760,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110105,000000,1311.44,1346.00,1250.30,1346.00,240111,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110108,000000,1352.89,1356.44,1333.33,1333.33,732192,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110109,000000,1386.42,1386.42,1302.61,1321.33,770339,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110110,000000,1342.34,1368.83,1342.34,1360.00,194615,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110111,000000,1331.40,1367.55,1322.58,1366.67,165411,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110112,000000,1322.21,1377.42,1304.41,1326.67,84378,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110115,000000,1333.33,1333.33,1302.22,1333.33,66979,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110116,000000,1348.26,1348.26,1317.99,1326.00,66119,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110117,000000,1312.10,1360.67,1312.10,1360.67,68699,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110118,000000,1349.44,1379.33,1330.10,1379.33,162729,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110119,000000,1380.10,1388.00,1380.10,1388.00,360460,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110122,000000,1413.33,1413.33,1413.33,1413.33,137601,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110123,000000,1422.67,1422.67,1422.67,1422.67,35000,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110124,000000,1426.00,1426.00,1426.00,1426.00,11591,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110126,000000,1426.67,1426.67,1426.67,1426.67,2050,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110129,000000,1426.67,1426.67,1426.67,1426.67,26460,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110130,000000,1428.67,1428.67,1428.67,1428.67,525000,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110131,000000,1480.56,1480.56,1421.33,1421.33,633236,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110201,000000,1445.26,1445.26,1392.12,1420.00,292269,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110205,000000,1400.00,1400.00,1378.12,1400.00,427092,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110206,000000,1393.56,1406.67,1380.46,1406.67,313547,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110207,000000,1400.00,1400.00,1384.25,1400.00,139670,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110208,000000,1381.47,1403.33,1372.73,1403.33,97083,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110209,000000,1367.16,1398.67,1367.16,1398.67,33118,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110212,000000,1394.67,1406.06,1393.79,1394.67,155843,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110213,000000,1385.41,1402.07,1385.41,1390.67,36554,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110214,000000,1401.50,1401.50,1373.33,1373.33,142651,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110215,000000,1397.58,1397.58,1342.20,1380.00,300313,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110216,000000,1395.87,1395.87,1360.75,1385.33,122752,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110219,000000,1381.87,1408.43,1347.34,1350.00,109674,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110220,000000,1338.22,1389.22,1338.22,1378.67,7232,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110222,000000,1351.56,1391.93,1325.23,1386.67,234526,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110223,000000,1352.15,1416.67,1352.15,1416.67,159775,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110226,000000,1419.39,1422.00,1419.39,1422.00,914016,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110227,000000,1465.33,1465.33,1423.91,1465.33,965171,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110228,000000,1507.17,1519.33,1433.33,1433.33,914549,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110301,000000,1432.00,1432.00,1432.00,1432.00,86957,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110302,000000,1425.33,1425.33,1425.33,1425.33,58455,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110305,000000,1421.33,1421.33,1421.33,1421.33,12055,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110307,000000,1420.67,1420.67,1420.67,1420.67,40848,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110308,000000,1417.33,1417.33,1417.33,1417.33,8000,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110309,000000,1416.67,1421.90,1416.67,1416.67,593168,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110312,000000,1375.33,1407.89,1373.57,1375.33,307671,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110313,000000,1364.53,1399.74,1364.53,1373.33,72607,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110314,000000,1386.88,1426.25,1382.50,1400.00,76089,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110315,000000,1413.12,1413.12,1399.12,1400.00,134031,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110316,000000,1399.12,1443.75,1393.88,1400.00,267028,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110319,000000,1387.57,1441.33,1387.57,1441.33,232630,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110326,000000,1438.00,1454.46,1438.00,1446.67,56615,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110327,000000,1454.94,1456.67,1409.12,1456.67,401841,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110328,000000,1472.45,1472.45,1443.00,1447.33,30756,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110329,000000,1462.99,1489.70,1450.07,1473.33,473796,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110330,000000,1501.09,1501.96,1433.33,1433.33,182398,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110403,000000,1444.91,1480.19,1419.95,1479.33,121974,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110404,000000,1501.06,1501.06,1459.00,1493.33,532816,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110405,000000,1493.83,1522.00,1493.83,1522.00,452440,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110406,000000,1556.67,1556.67,1526.98,1556.67,1189582,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110409,000000,1605.33,1605.33,1543.91,1605.33,1057860,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110410,000000,1612.75,1618.69,1553.33,1553.33,480360,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110411,000000,1580.40,1581.25,1517.28,1526.67,809862,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110412,000000,1531.23,1537.25,1481.33,1481.33,148000,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110413,000000,1483.99,1517.44,1466.83,1496.00,229272,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110416,000000,1529.98,1529.98,1460.00,1460.00,232433,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110417,000000,1447.27,1447.27,1444.67,1444.67,153186,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110418,000000,1423.72,1466.86,1423.72,1466.00,498729,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110419,000000,1442.23,1455.35,1402.00,1402.00,689711,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110420,000000,1466.68,1466.68,1417.10,1426.67,98811,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110423,000000,1451.25,1463.33,1433.12,1463.33,184592,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110424,000000,1481.88,1481.88,1453.33,1453.33,334880,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110425,000000,1441.41,1486.56,1432.73,1435.33,144824,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110426,000000,1474.49,1483.17,1440.67,1440.67,110846,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110427,000000,1482.64,1482.64,1433.13,1434.00,136872,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110430,000000,1409.04,1409.91,1404.67,1404.67,195382,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110501,000000,1390.67,1393.30,1390.67,1390.67,259646,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110502,000000,1453.06,1453.06,1410.66,1451.33,54081,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110503,000000,1454.75,1465.16,1431.33,1440.00,58300,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110504,000000,1469.29,1469.29,1426.67,1426.67,55122,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110508,000000,1421.07,1445.33,1386.41,1445.33,107367,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110509,000000,1402.39,1460.32,1401.53,1456.00,84241,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110510,000000,1433.12,1469.33,1433.12,1469.33,373878,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110511,000000,1485.99,1498.19,1404.99,1420.67,242546,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110514,000000,1453.33,1453.33,1453.33,1453.33,4025,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110515,000000,1458.04,1466.67,1398.51,1466.67,83654,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110516,000000,1434.10,1478.00,1395.36,1478.00,134013,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110517,000000,1493.27,1494.14,1433.33,1433.33,65990,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110518,000000,1461.45,1461.45,1420.76,1449.33,48500,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110521,000000,1436.19,1436.19,1410.00,1410.00,100329,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110522,000000,1414.99,1430.71,1403.63,1408.00,65734,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110523,000000,1406.51,1449.29,1395.16,1410.00,184868,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110524,000000,1441.40,1441.40,1407.33,1407.33,6618,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110525,000000,1417.50,1417.50,1388.62,1400.00,347683,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110528,000000,1406.92,1408.67,1406.92,1408.67,25248,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110529,000000,1421.54,1427.71,1368.67,1368.67,248579,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110530,000000,1359.75,1400.00,1359.75,1400.00,44281,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110531,000000,1388.03,1413.33,1387.16,1413.33,21209,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110601,000000,1397.52,1408.87,1397.52,1408.00,9338,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110606,000000,1380.34,1439.33,1380.34,1439.33,57499,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110607,000000,1437.53,1445.33,1437.53,1445.33,101517,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110608,000000,1452.67,1452.67,1452.67,1452.67,86401,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110611,000000,1458.67,1458.67,1458.67,1458.67,39089,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110612,000000,1462.00,1462.00,1462.00,1462.00,48120,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110613,000000,1465.33,1465.33,1465.33,1465.33,790798,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110614,000000,1478.16,1480.77,1420.67,1420.67,290737,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110615,000000,1440.89,1466.79,1398.58,1463.33,433039,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110724,000000,1387.95,1440.00,1387.95,1440.00,625519,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110725,000000,1427.58,1452.67,1427.58,1452.67,579769,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110726,000000,1495.57,1495.57,1440.24,1456.67,402898,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110727,000000,1412.48,1433.33,1412.48,1433.33,232995,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110730,000000,1447.27,1447.27,1402.67,1402.67,60560,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110731,000000,1398.67,1398.67,1398.67,1398.67,2000,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110801,000000,1398.25,1400.00,1398.25,1400.00,457718,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110802,000000,1361.50,1400.00,1360.62,1400.00,126960,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110803,000000,1389.19,1439.87,1389.19,1406.67,135833,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110806,000000,1398.87,1407.67,1375.12,1376.00,50163,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110807,000000,1358.00,1400.00,1358.00,1400.00,125524,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110808,000000,1360.80,1377.52,1360.80,1374.00,44384,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110809,000000,1369.49,1369.49,1358.00,1358.00,50780,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110810,000000,1355.33,1361.52,1355.33,1355.33,33245,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110813,000000,1353.33,1353.33,1353.33,1353.33,20575,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110814,000000,1347.27,1366.67,1347.27,1366.67,132268,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110815,000000,1393.14,1393.14,1353.33,1353.33,10850,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110816,000000,1373.71,1392.33,1342.67,1342.67,73435,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110817,000000,1339.11,1340.89,1339.11,1340.00,43152,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110820,000000,1341.11,1341.11,1336.67,1336.67,55016,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110821,000000,1333.11,1336.67,1333.11,1336.67,33013,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110829,000000,1361.30,1361.30,1353.35,1356.00,287142,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110830,000000,1326.04,1391.90,1318.14,1384.00,156810,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110903,000000,1356.63,1364.61,1330.92,1343.33,151093,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110904,000000,1398.41,1398.41,1366.67,1366.67,168188,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110905,000000,1399.29,1400.17,1366.67,1366.67,309403,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110906,000000,1368.26,1391.16,1360.34,1372.67,415324,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110907,000000,1394.94,1401.10,1336.93,1380.00,248914,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110910,000000,1400.00,1407.88,1318.62,1400.00,163450,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110911,000000,1387.97,1410.67,1339.96,1410.67,205895,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110912,000000,1421.76,1421.76,1370.83,1384.00,214452,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110913,000000,1393.00,1411.33,1379.91,1411.33,153388,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110914,000000,1413.49,1413.49,1389.05,1410.00,151490,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110917,000000,1413.63,1435.33,1402.34,1435.33,4283568,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110918,000000,1479.33,1479.33,1455.24,1479.33,700878,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110919,000000,1530.00,1530.00,1500.00,1500.00,404359,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110920,000000,1520.68,1550.92,1459.33,1459.33,377107,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110921,000000,1448.81,1496.38,1448.81,1454.00,307819,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110925,000000,1451.73,1451.73,1427.49,1450.00,126712,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110926,000000,1423.39,1426.00,1423.39,1426.00,19369,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110927,000000,1415.48,1470.06,1415.48,1446.67,40957,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20110928,000000,1420.68,1453.60,1420.68,1446.67,42787,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20111001,000000,1465.80,1483.92,1440.78,1466.67,175520,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20111002,000000,1453.33,1453.33,1453.33,1453.33,75915,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20111003,000000,1462.51,1463.38,1423.33,1423.33,100401,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20111004,000000,1447.40,1447.40,1422.25,1441.33,36199,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20111005,000000,1424.65,1450.71,1417.70,1433.33,64114,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20111008,000000,1409.84,1439.33,1408.10,1439.33,91810,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20111009,000000,1444.07,1444.07,1426.67,1426.67,20510,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20111010,000000,1425.05,1432.87,1417.23,1432.00,25230,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20111011,000000,1412.02,1455.33,1392.96,1446.67,171040,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20111012,000000,1446.67,1446.67,1441.47,1446.67,18775,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20111015,000000,1450.46,1450.46,1417.33,1417.33,30952,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20111016,000000,1402.42,1404.17,1399.79,1400.67,142571,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20111017,000000,1401.61,1403.37,1389.33,1389.33,154211,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20111018,000000,1386.67,1386.67,1386.67,1386.67,143497,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20111019,000000,1392.47,1435.98,1375.06,1424.67,179169,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20111022,000000,1390.94,1406.67,1390.94,1406.67,1010,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20111023,000000,1395.74,1425.38,1395.74,1416.67,47100,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20111024,000000,1437.43,1437.43,1403.33,1403.33,25599,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20111025,000000,1407.00,1407.00,1394.75,1400.00,11500,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20111026,000000,1392.08,1397.33,1392.08,1397.33,15812,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20111029,000000,1405.63,1410.00,1405.63,1410.00,10050,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20111030,000000,1413.97,1414.84,1397.33,1397.33,73584,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20111031,000000,1395.44,1412.12,1386.67,1386.67,48273,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20111101,000000,1376.29,1406.00,1376.29,1406.00,127545,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20111102,000000,1432.36,1432.36,1389.64,1416.67,121720,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20111105,000000,1404.22,1412.12,1386.67,1386.67,313078,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20111106,000000,1374.68,1402.67,1374.68,1402.67,105285,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20111108,000000,1426.26,1426.26,1357.33,1357.33,359989,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20111128,000000,1339.00,1339.00,1339.00,1339.00,500000,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20111129,000000,1286.00,1286.00,1286.00,1286.00,1201,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20111203,000000,1286.00,1286.00,1286.00,1286.00,8000,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20111204,000000,1285.00,1285.00,1285.00,1285.00,45100,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20111210,000000,1281.00,1281.00,1281.00,1281.00,132796,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20111211,000000,1270.00,1270.00,1270.00,1270.00,19742,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20111212,000000,1268.00,1268.00,1268.00,1268.00,328,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20111213,000000,1268.00,1268.00,1268.00,1268.00,35513,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20111214,000000,1265.00,1265.00,1265.00,1265.00,27566,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20111217,000000,1210.00,1210.00,1162.00,1198.00,376814,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20111218,000000,1180.00,1222.00,1161.00,1222.00,805796,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20111219,000000,1246.00,1246.00,1246.00,1246.00,165800,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20111220,000000,1260.00,1260.00,1223.00,1240.00,1578014,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20111221,000000,1261.00,1261.00,1202.00,1202.00,152656,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20111224,000000,1230.00,1239.00,1197.00,1197.00,169419,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20111225,000000,1190.00,1227.00,1184.00,1197.00,560365,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20111226,000000,1211.00,1211.00,1162.00,1170.00,31094,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20111227,000000,1180.00,1183.00,1180.00,1183.00,46390,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20111228,000000,1209.00,1209.00,1161.00,1185.00,94461,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20111231,000000,1180.00,1180.00,1180.00,1180.00,29725,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120101,000000,1179.00,1209.00,1179.00,1180.00,51022,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120102,000000,1180.00,1200.00,1180.00,1183.00,98940,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120103,000000,1189.00,1189.00,1144.00,1150.00,299176,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120104,000000,1151.00,1202.00,1151.00,1194.00,45779,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120107,000000,1172.00,1197.00,1171.00,1196.00,49859,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120108,000000,1175.00,1198.00,1156.00,1198.00,76522,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120109,000000,1198.00,1198.00,1163.00,1179.00,93905,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120110,000000,1190.00,1190.00,1170.00,1180.00,69500,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120111,000000,1180.00,1225.00,1172.00,1200.00,211455,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120115,000000,1221.00,1221.00,1183.00,1207.00,197727,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120116,000000,1210.00,1210.00,1200.00,1210.00,96469,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120117,000000,1201.00,1210.00,1170.00,1170.00,83041,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120118,000000,1164.00,1206.00,1145.00,1162.00,127371,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120121,000000,1188.00,1188.00,1152.00,1168.00,165729,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120123,000000,1170.00,1184.00,1152.00,1184.00,39542,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120125,000000,1190.00,1190.00,1163.00,1165.00,40378,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120128,000000,1185.00,1194.00,1168.00,1180.00,367109,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120129,000000,1180.00,1188.00,1170.00,1170.00,93331,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120130,000000,1172.00,1172.00,1169.00,1170.00,99822,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120131,000000,1175.00,1185.00,1169.00,1172.00,70880,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120201,000000,1170.00,1179.00,1141.00,1179.00,144050,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120204,000000,1151.00,1172.00,1151.00,1151.00,97707,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120205,000000,1162.00,1171.00,1162.00,1171.00,228610,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120206,000000,1139.00,1155.00,1139.00,1155.00,4830,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120207,000000,1122.00,1134.00,1121.00,1134.00,58522,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120208,000000,1118.00,1174.00,1118.00,1174.00,76723,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120212,000000,1170.00,1170.00,1135.00,1136.00,24807,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120213,000000,1135.00,1135.00,1115.00,1131.00,92379,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120214,000000,1108.00,1143.00,1108.00,1143.00,163686,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120215,000000,1100.00,1139.00,1100.00,1100.00,55700,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120218,000000,1096.00,1098.00,1096.00,1096.00,64823,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120219,000000,1091.00,1094.00,1091.00,1091.00,123988,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120220,000000,1082.00,1129.00,1082.00,1082.00,193859,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120221,000000,1071.00,1129.00,1071.00,1114.00,70000,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120222,000000,1140.00,1140.00,1100.00,1100.00,69736,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120225,000000,1101.00,1125.00,1100.00,1102.00,57208,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120226,000000,1100.00,1100.00,1066.00,1066.00,2358593,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120227,000000,1088.00,1088.00,1045.00,1050.00,45210,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120228,000000,1060.00,1085.00,1052.00,1058.00,78765,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120229,000000,1065.00,1066.00,1045.00,1050.00,25662,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120303,000000,1051.00,1060.00,1051.00,1054.00,67079,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120304,000000,1060.00,1068.00,1050.00,1060.00,32556,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120305,000000,1040.00,1072.00,1032.00,1072.00,23597,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120306,000000,1069.00,1069.00,1045.00,1045.00,91988,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120307,000000,1035.00,1050.00,1030.00,1050.00,20873,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120310,000000,1040.00,1074.00,1018.00,1070.00,154027,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120311,000000,1060.00,1060.00,1050.00,1055.00,205830,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120312,000000,1050.00,1074.00,1050.00,1050.00,667872,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120313,000000,1090.00,1102.00,1061.00,1061.00,134645,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120314,000000,1080.00,1106.00,1055.00,1075.00,995090,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120317,000000,1100.00,1114.00,1099.00,1114.00,123618,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120318,000000,1123.00,1123.00,1123.00,1123.00,600495,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120324,000000,1140.00,1167.00,1140.00,1167.00,101652,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120325,000000,1175.00,1175.00,1150.00,1171.00,170786,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120326,000000,1150.00,1186.00,1145.00,1165.00,200509,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120327,000000,1146.00,1146.00,1106.00,1111.00,286825,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120328,000000,1140.00,1140.00,1094.00,1094.00,853817,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120402,000000,1130.00,1132.00,1100.00,1120.00,232204,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120403,000000,1133.00,1133.00,1070.00,1070.00,260124,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120404,000000,1125.00,1125.00,1080.00,1125.00,120840,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120407,000000,1100.00,1140.00,1100.00,1139.00,235235,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120408,000000,1137.00,1138.00,1100.00,1115.00,87333,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120409,000000,1100.00,1123.00,1100.00,1102.00,156443,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120410,000000,1102.00,1120.00,1093.00,1105.00,104260,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120411,000000,1115.00,1139.00,1113.00,1130.00,148802,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120414,000000,1111.00,1134.00,1111.00,1130.00,35690,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120415,000000,1120.00,1140.00,1120.00,1122.00,79035,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120416,000000,1120.00,1140.00,1120.00,1120.00,116675,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120417,000000,1137.00,1137.00,1109.00,1136.00,30788,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120418,000000,1106.00,1150.00,1106.00,1124.00,74114,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120421,000000,1107.00,1160.00,1106.00,1159.00,384297,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120422,000000,1122.00,1179.00,1120.00,1179.00,374495,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120423,000000,1185.00,1185.00,1185.00,1185.00,166053,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120424,000000,1193.00,1193.00,1193.00,1193.00,83700,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120428,000000,1198.00,1198.00,1198.00,1198.00,558994,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120429,000000,1200.00,1200.00,1150.00,1150.00,314025,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120430,000000,1177.00,1177.00,1155.00,1174.00,48253,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120501,000000,1160.00,1166.00,1153.00,1153.00,100795,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120502,000000,1170.00,1177.00,1132.00,1160.00,153155,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120505,000000,1141.00,1155.00,1133.00,1155.00,62175,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120506,000000,1160.00,1180.00,1150.00,1151.00,166253,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120507,000000,1151.00,1151.00,1130.00,1130.00,192670,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120508,000000,1160.00,1160.00,1132.00,1147.00,59895,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120509,000000,1135.00,1138.00,1130.00,1130.00,142846,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120512,000000,1150.00,1150.00,1124.00,1124.00,74524,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120513,000000,1123.00,1125.00,1123.00,1124.00,83189,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120514,000000,1125.00,1150.00,1122.00,1150.00,211055,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120515,000000,1147.00,1150.00,1142.00,1142.00,160344,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120516,000000,1130.00,1159.00,1123.00,1159.00,75273,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120519,000000,1123.00,1170.00,1123.00,1146.00,282529,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120520,000000,1160.00,1170.00,1149.00,1170.00,40876,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120521,000000,1151.00,1176.00,1151.00,1170.00,5451,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120522,000000,1150.00,1177.00,1150.00,1175.00,65563,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120523,000000,1180.00,1197.00,1180.00,1197.00,506092,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120526,000000,1134.00,1156.00,1130.00,1156.00,179000,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120527,000000,1189.00,1215.00,1157.00,1215.00,358301,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120528,000000,1231.00,1231.00,1210.00,1231.00,796799,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120529,000000,1270.00,1274.00,1250.00,1274.00,607720,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120530,000000,1307.00,1307.00,1307.00,1307.00,74090,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120602,000000,1311.00,1311.00,1260.00,1298.00,1901400,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120605,000000,1289.00,1289.00,1255.00,1255.00,131697,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120606,000000,1248.00,1248.00,1248.00,1248.00,187775,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120609,000000,1238.00,1238.00,1238.00,1238.00,1000,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120610,000000,1238.00,1238.00,1238.00,1238.00,103017,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120611,000000,1232.00,1245.00,1232.00,1245.00,186152,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120612,000000,1248.00,1280.00,1244.00,1250.00,204880,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120613,000000,1250.00,1270.00,1221.00,1270.00,172636,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120616,000000,1267.00,1270.00,1230.00,1260.00,48392,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120617,000000,1214.00,1248.00,1214.00,1247.00,258343,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120619,000000,1210.00,1255.00,1206.00,1250.00,111382,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120620,000000,1248.00,1248.00,1203.00,1247.00,126350,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120623,000000,1247.00,1247.00,1201.00,1201.00,82086,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120624,000000,1198.00,1198.00,1198.00,1198.00,37622,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120625,000000,1196.00,1196.00,1196.00,1196.00,102000,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120630,000000,1190.00,1190.00,1190.00,1190.00,192718,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120701,000000,1180.00,1224.00,1180.00,1219.00,356762,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120702,000000,1221.00,1260.00,1221.00,1236.00,195681,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120704,000000,1249.00,1249.00,1181.00,1184.00,14587,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120707,000000,1181.00,1181.00,1171.00,1171.00,50369,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120708,000000,1220.00,1220.00,1168.00,1168.00,17041,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120709,000000,1167.00,1168.00,1167.00,1167.00,205836,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120710,000000,1156.00,1156.00,1156.00,1156.00,21265,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120714,000000,1155.00,1155.00,1155.00,1155.00,17686,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120715,000000,1154.00,1154.00,1154.00,1154.00,112418,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120717,000000,1149.00,1149.00,1149.00,1149.00,2,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120718,000000,1149.00,1149.00,1149.00,1149.00,5000,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120805,000000,1149.00,1149.00,1149.00,1149.00,731,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120806,000000,1149.00,1149.00,1149.00,1149.00,9871,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120807,000000,1148.00,1148.00,1148.00,1148.00,47630,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120808,000000,1146.00,1146.00,1146.00,1146.00,2200,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120811,000000,1146.00,1146.00,1146.00,1146.00,5000,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120813,000000,1146.00,1146.00,1146.00,1146.00,100,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120814,000000,1146.00,1146.00,1146.00,1146.00,10,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120818,000000,1146.00,1146.00,1146.00,1146.00,112700,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120825,000000,1140.00,1140.00,1140.00,1140.00,6089,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120827,000000,1140.00,1140.00,1140.00,1140.00,9465,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120902,000000,1140.00,1140.00,1140.00,1140.00,5000,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120903,000000,1140.00,1140.00,1140.00,1140.00,24547,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120904,000000,1139.00,1139.00,1139.00,1139.00,9712,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120905,000000,1138.00,1138.00,1138.00,1138.00,2359,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120908,000000,1137.00,1138.00,1092.00,1134.00,1130396,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120909,000000,1100.00,1100.00,1075.00,1076.00,42240,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120910,000000,1068.00,1070.00,1065.00,1065.00,189750,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120911,000000,1080.00,1090.00,1056.00,1056.00,34889,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120915,000000,1100.00,1142.00,1100.00,1142.00,290621,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120916,000000,1156.00,1156.00,1156.00,1156.00,105175,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120917,000000,1161.00,1161.00,1161.00,1161.00,112225,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120918,000000,1166.00,1166.00,1166.00,1166.00,27581,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120919,000000,1167.00,1167.00,1167.00,1167.00,392746,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120922,000000,1187.00,1187.00,1187.00,1187.00,32100,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120923,000000,1189.00,1189.00,1189.00,1189.00,20030,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120924,000000,1190.00,1190.00,1190.00,1190.00,8856,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20120925,000000,1190.00,1190.00,1190.00,1190.00,71318,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20121017,000000,1310.00,1320.00,1261.00,1280.00,2683722,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20121020,000000,1300.00,1352.00,1300.00,1352.00,1636721,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20121021,000000,1362.00,1362.00,1303.00,1330.00,315590,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20121022,000000,1301.00,1301.00,1293.00,1293.00,98503,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20121023,000000,1287.00,1287.00,1287.00,1287.00,29517,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20121024,000000,1285.00,1285.00,1285.00,1285.00,53169,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20121027,000000,1282.00,1282.00,1282.00,1282.00,20633,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20121028,000000,1281.00,1281.00,1281.00,1281.00,63975,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20121029,000000,1277.00,1370.00,1277.00,1310.00,1503453,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20121030,000000,1315.00,1341.00,1270.00,1270.00,594637,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20121031,000000,1298.00,1319.00,1252.00,1300.00,308651,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20121104,000000,1310.00,1310.00,1252.00,1252.00,913294,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20121105,000000,1251.00,1251.00,1205.00,1205.00,248077,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20121106,000000,1210.00,1210.00,1193.00,1193.00,971705,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20121112,000000,1102.00,1140.00,1102.00,1120.00,389611,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20121113,000000,1129.00,1129.00,1078.00,1112.00,142470,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20121114,000000,1079.00,1106.00,1079.00,1080.00,214622,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20121117,000000,1105.00,1150.00,1066.00,1105.00,255215,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20121118,000000,1071.00,1100.00,1063.00,1100.00,135670,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20121119,000000,1110.00,1118.00,1080.00,1091.00,70422,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20121120,000000,1071.00,1100.00,1069.00,1100.00,66834,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20121121,000000,1080.00,1100.00,1067.00,1082.00,87756,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20121126,000000,1100.00,1100.00,1080.00,1082.00,46706,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20121127,000000,1081.00,1094.00,1072.00,1073.00,191533,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20121128,000000,1088.00,1088.00,1070.00,1084.00,200385,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20121201,000000,1088.00,1100.00,1063.00,1100.00,173133,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20121202,000000,1100.00,1103.00,1081.00,1085.00,219420,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20121203,000000,1080.00,1097.00,1054.00,1060.00,210182,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20121204,000000,1080.00,1080.00,1049.00,1049.00,150997,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20121205,000000,1066.00,1078.00,1037.00,1038.00,340160,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20121208,000000,1060.00,1060.00,1028.00,1028.00,344223,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20121209,000000,1015.00,1024.00,1013.00,1013.00,529401,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20121210,000000,1010.00,1010.00,990.00,1000.00,212559,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20121211,000000,995.00,1002.00,985.00,1002.00,411090,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20121212,000000,1010.00,1051.00,981.00,1051.00,311718,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20121215,000000,1063.00,1063.00,1063.00,1063.00,313928,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20121216,000000,1075.00,1076.00,1042.00,1060.00,1404176,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20121217,000000,1070.00,1070.00,1040.00,1050.00,534020,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20121218,000000,1044.00,1044.00,1022.00,1022.00,259352,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20121219,000000,1040.00,1040.00,1015.00,1015.00,144179,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20121222,000000,1018.00,1050.00,1010.00,1020.00,97873,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20121223,000000,1022.00,1070.00,1022.00,1070.00,728027,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20121224,000000,1080.00,1099.00,1070.00,1099.00,1126163,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20121225,000000,1100.00,1130.00,1100.00,1120.00,654956,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20121226,000000,1100.00,1127.00,1064.00,1064.00,409789,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20121229,000000,1060.00,1064.00,1048.00,1048.00,1219416,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20121230,000000,1058.00,1060.00,1011.00,1040.00,81687,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20121231,000000,1037.00,1060.00,1033.00,1041.00,168363,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130101,000000,1033.00,1060.00,1028.00,1059.00,498383,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130102,000000,1050.00,1080.00,1050.00,1067.00,740483,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130106,000000,1079.00,1080.00,1027.00,1027.00,425043,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130107,000000,1079.00,1079.00,1037.00,1060.00,57447,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130108,000000,1063.00,1063.00,1020.00,1030.00,118072,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130109,000000,1031.00,1031.00,1021.00,1025.00,143082,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130113,000000,1020.00,1047.00,1010.00,1010.00,400466,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130114,000000,1010.00,1010.00,995.00,1000.00,423138,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130115,000000,1000.00,1060.00,1000.00,1060.00,587799,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130116,000000,1050.00,1061.00,1035.00,1048.00,157096,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130119,000000,1020.00,1029.00,1015.00,1027.00,301654,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130120,000000,1020.00,1029.00,1010.00,1020.00,112179,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130121,000000,1030.00,1030.00,1015.00,1016.00,57054,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130122,000000,1016.00,1025.00,990.00,1001.00,446263,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130123,000000,1020.00,1042.00,984.00,984.00,229495,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130126,000000,982.00,1004.00,980.00,988.00,180801,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130127,000000,1017.00,1017.00,977.00,977.00,143048,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130128,000000,997.00,1007.00,967.00,972.00,247337,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130130,000000,975.00,995.00,961.00,974.00,141444,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130202,000000,975.00,980.00,972.00,979.00,31007,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130203,000000,980.00,998.00,969.00,998.00,133488,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130204,000000,981.00,999.00,981.00,998.00,126083,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130205,000000,985.00,999.00,985.00,985.00,51428,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130206,000000,981.00,1010.00,981.00,1009.00,28259,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130209,000000,1004.00,1020.00,991.00,1020.00,76373,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130211,000000,997.00,1010.00,997.00,1010.00,199364,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130212,000000,976.00,1019.00,976.00,1000.00,247522,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130213,000000,992.00,1000.00,992.00,995.00,113560,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130216,000000,1010.00,1010.00,983.00,998.00,18753,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130217,000000,974.00,1034.00,974.00,1034.00,84705,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130218,000000,1000.00,1019.00,1000.00,1010.00,66929,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130219,000000,1020.00,1037.00,1015.00,1037.00,321195,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130220,000000,1051.00,1051.00,1051.00,1051.00,967146,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130223,000000,1093.00,1093.00,1051.00,1093.00,1729744,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130224,000000,1099.00,1110.00,1065.00,1066.00,685046,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130225,000000,1085.00,1090.00,1049.00,1070.00,156412,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130226,000000,1075.00,1129.00,1055.00,1109.00,399804,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130227,000000,1118.00,1127.00,1054.00,1054.00,109579,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130302,000000,1054.00,1054.00,1052.00,1052.00,26198,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130303,000000,1051.00,1083.00,1051.00,1051.00,72422,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130304,000000,1055.00,1079.00,1050.00,1075.00,53700,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130305,000000,1069.00,1070.00,1046.00,1046.00,89413,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130306,000000,1045.00,1058.00,1042.00,1058.00,25928,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130309,000000,1045.00,1045.00,1041.00,1041.00,62241,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130310,000000,1038.00,1038.00,1038.00,1038.00,6954,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130311,000000,1038.00,1038.00,1038.00,1038.00,5200,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130312,000000,1038.00,1038.00,1038.00,1038.00,47870,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130313,000000,1036.00,1036.00,1036.00,1036.00,293336,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130316,000000,1036.00,1036.00,1023.00,1023.00,215997,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130317,000000,1017.00,1017.00,1015.00,1015.00,39502,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130318,000000,1013.00,1021.00,1013.00,1013.00,208964,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130325,000000,1006.00,1068.00,1004.00,1059.00,894107,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130326,000000,1069.00,1069.00,1036.00,1038.00,96760,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130327,000000,1061.00,1063.00,1033.00,1042.00,55047,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130330,000000,1055.00,1055.00,1033.00,1047.00,135034,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130331,000000,1033.00,1053.00,1030.00,1037.00,237902,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130403,000000,1045.00,1045.00,996.00,1018.00,1205657,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130406,000000,1039.00,1039.00,1017.00,1017.00,239616,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130407,000000,1014.00,1050.00,1014.00,1050.00,721389,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130408,000000,1075.00,1080.00,1050.00,1074.00,1479818,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130409,000000,1081.00,1081.00,1032.00,1055.00,1168050,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130410,000000,1051.00,1080.00,1051.00,1074.00,425220,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130413,000000,1079.00,1090.00,1062.00,1076.00,508398,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130415,000000,1079.00,1107.00,1079.00,1107.00,2229782,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130416,000000,1116.00,1149.00,1116.00,1149.00,1570833,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130417,000000,1193.00,1193.00,1193.00,1193.00,1230767,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130420,000000,1240.00,1240.00,1240.00,1240.00,88105,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130421,000000,1245.00,1245.00,1245.00,1245.00,750966,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130422,000000,1286.00,1286.00,1286.00,1286.00,103851,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130423,000000,1292.00,1292.00,1292.00,1292.00,114499,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130424,000000,1298.00,1298.00,1298.00,1298.00,965000,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130427,000000,1349.00,1349.00,1247.00,1349.00,6165633,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130428,000000,1388.00,1388.00,1292.00,1388.00,5123947,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130429,000000,1426.00,1426.00,1426.00,1426.00,458663,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130430,000000,1456.00,1456.00,1456.00,1456.00,807071,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130501,000000,1508.00,1508.00,1508.00,1508.00,592974,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130504,000000,1547.00,1547.00,1431.00,1459.00,3461115,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130505,000000,1438.00,1445.00,1438.00,1438.00,359628,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130506,000000,1416.00,1532.00,1416.00,1530.00,3657159,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130507,000000,1530.00,1530.00,1460.00,1490.00,1043485,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130508,000000,1515.00,1515.00,1434.00,1479.00,700274,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130511,000000,1480.00,1530.00,1480.00,1530.00,2293125,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130512,000000,1582.00,1582.00,1480.00,1553.00,1405056,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130513,000000,1501.00,1530.00,1495.00,1495.00,424846,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130514,000000,1474.00,1474.00,1472.00,1472.00,95654,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130515,000000,1495.00,1514.00,1466.00,1466.00,727448,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130518,000000,1524.00,1541.00,1485.00,1541.00,2255129,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130519,000000,1588.00,1598.00,1560.00,1598.00,2901208,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130520,000000,1653.00,1653.00,1653.00,1653.00,813000,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130521,000000,1712.00,1712.00,1603.00,1650.00,6721619,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130522,000000,1627.00,1700.00,1627.00,1627.00,2171912,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130525,000000,1610.00,1706.00,1600.00,1689.00,2247124,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130526,000000,1700.00,1761.00,1655.00,1761.00,5789275,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130527,000000,1828.00,1828.00,1825.00,1828.00,5439224,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130528,000000,1901.00,1901.00,1901.00,1901.00,3183487,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130529,000000,1977.00,1977.00,1977.00,1977.00,900000,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130601,000000,2056.00,2056.00,2056.00,2056.00,910000,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130602,000000,2138.00,2138.00,2138.00,2138.00,2039359,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130603,000000,2223.00,2223.00,2139.00,2199.00,20049650,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130608,000000,2140.00,2140.00,2133.00,2133.00,450495,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130609,000000,2092.00,2092.00,2092.00,2092.00,191909,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130610,000000,2074.00,2158.00,2074.00,2086.00,10319258,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130611,000000,2099.00,2119.00,2006.00,2006.00,2840672,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130612,000000,1964.00,2037.00,1959.00,1959.00,4097723,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130615,000000,2019.00,2038.00,1905.00,1960.00,2545040,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130616,000000,2000.00,2000.00,1920.00,1920.00,2454920,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130617,000000,1864.00,1864.00,1864.00,1864.00,905973,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130618,000000,1790.00,1859.00,1790.00,1790.00,3363291,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130619,000000,1751.00,1873.00,1751.00,1873.00,3197415,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130622,000000,1912.00,1912.00,1912.00,1912.00,471869,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130623,000000,1952.00,1952.00,1920.00,1952.00,6712135,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130625,000000,2000.00,2028.00,1959.00,2028.00,3631472,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130626,000000,2094.00,2095.00,2042.00,2095.00,1607431,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130629,000000,2176.00,2176.00,2176.00,2176.00,780395,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130630,000000,2251.00,2251.00,2251.00,2251.00,900000,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130701,000000,2341.00,2341.00,2341.00,2341.00,901000,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130702,000000,2434.00,2434.00,2434.00,2434.00,1275324,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130703,000000,2531.00,2531.00,2531.00,2531.00,906209,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130706,000000,2632.00,2632.00,2631.00,2632.00,15841920,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130707,000000,2737.00,2737.00,2531.00,2736.00,31282829,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130708,000000,2720.00,2720.00,2614.00,2614.00,1587442,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130709,000000,2521.00,2648.00,2521.00,2521.00,6577995,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130710,000000,2530.00,2640.00,2530.00,2640.00,5086738,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130713,000000,2727.00,2728.00,2528.00,2528.00,3477240,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130714,000000,2549.00,2549.00,2520.00,2520.00,155875,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130715,000000,2503.00,2600.00,2503.00,2503.00,1858934,0000,CapitalIncreaseIncludingContribution
SimanSepahan_Share,d,20130716,000000,2417.00,2460.00,2417.00,2417.00,1199481,0000,CapitalIncreaseIncludingContribution
