TNDCHLOVG AL.MI,ALLEANZA ASS ,30/9/2009,6.1650,6.3250,6.1000,6.2350,9906292,SPMIB G.MI,GENERALI ASS,30/12/2009,18.8200,19.0400,18.7700,18.9800,4520704,SPMIB AGL.MI,AUTOGRILL,30/12/2009,8.8200,8.8800,8.6600,8.7950,708865,SPMIB BMPS.MI,BANCA MPS,30/12/2009,1.2280,1.2370,1.2250,1.2310,6031989,SPMIB PMI.MI,BANCA POP MI,30/12/2009,4.9800,5.0250,4.9550,5.0250,1036717,SPMIB BUL.MI,BULGARI ,30/12/2009,5.7550,5.8500,5.7250,5.8350,576830,SPMIB BZU.MI,BUZZI UNICEM,30/12/2009,11.2800,11.3900,11.1700,11.3300,420186,SPMIB ENI.MI,ENI,30/12/2009,17.8000,17.9400,17.7500,17.8600,8331906,SPMIB ENEL.MI,ENEL,30/12/2009,4.0475,4.0750,4.0425,4.0575,23052140,SPMIB FWB.MI,FASTWEB,30/12/2009,19.3000,19.3300,19.0900,19.2500,55002,SPMIB F.MI,FIAT,30/12/2009,10.2500,10.3200,10.2000,10.2800,6817115,SPMIB FNC.MI,FINMECCANICA,30/12/2009,11.1900,11.2000,11.0500,11.1400,1319310,SPMIB FSA.MI,FONDIARIA-SAI,30/12/2009,11.1100,11.2200,11.0200,11.1500,564539,SPMIB ES.MI,GR E L'ESPRESSO,30/12/2009,2.2450,2.2625,2.2300,2.2450,203409,SPMIB ISP.MI,INTESA SANPAOLO,30/12/2009,3.1500,3.2025,3.1450,3.1875,32996536,SPMIB IT.MI,ITALCEMENTI,30/12/2009,9.5750,9.7100,9.5400,9.6350,193705,SPMIB LTO.MI,LOTTOMATICA,30/12/2009,14.0300,14.0900,13.8300,13.8800,833613,SPMIB LUX.MI,LUXOTTICA GROUP,30/12/2009,18.0500,18.2800,18.0400,18.2300,454828,SPMIB MS.MI,MEDIASET S.P.A,30/12/2009,5.7350,5.7900,5.6850,5.7750,2258227,SPMIB MB.MI,MEDIOBANCA ,30/12/2009,8.3150,8.4000,8.2700,8.3600,1804508,SPMIB MED.MI,MEDIOLANUM ,30/12/2009,4.3625,4.4150,4.3550,4.4075,583976,SPMIB MN.MI,MONDADORI,30/12/2009,3.0975,3.1050,3.0550,3.0925,251058,SPMIB PLT.MI,PARMALAT,30/12/2009,1.9530,1.9650,1.9430,1.9570,3125410,SPMIB PC.MI,PIRELLI E C,30/12/2009,0.4200,0.4250,0.4190,0.4235,11308997,SPMIB SRG.MI,SNAM RETE GAS,30/12/2009,3.4700,3.4700,3.4500,3.4550,4666342,SPMIB SPM.MI,SAIPEM,30/12/2009,24.1000,24.1600,23.8700,24.0500,1197442,SPMIB PG.MI,SEAT PG,30/12/2009,0.1625,0.1644,0.1611,0.1644,9168609,SPMIB STM.MI,STMICROELECTRONIC,30/12/2009,6.3200,6.3400,6.2300,6.3100,3949621,SPMIB TIT.MI,TELECOM ITALIA,30/12/2009,1.0880,1.1000,1.0880,1.0970,27272870,SPMIB TEN.MI,TENARIS,30/12/2009,15.0200,15.0400,14.8000,15.0000,2619020,SPMIB TRN.MI,TERNA,30/12/2009,3.0000,3.0000,2.9800,2.9900,6885897,SPMIB UNI.MI,UNIPOL ,30/12/2009,0.9595,0.9690,0.9460,0.9600,7355861,SPMIB AL.MI,ALLEANZA ASS ,30/9/2009,6.1650,6.3250,6.1000,6.2350,9906292,SPMIB G.MI,GENERALI ASS,4/1/2010,18.9300,18.9700,18.7300,18.8500,4823116,SPMIB AGL.MI,AUTOGRILL,4/1/2010,8.8900,8.9000,8.7450,8.8050,1206108,SPMIB BMPS.MI,BANCA MPS,4/1/2010,1.2380,1.2380,1.2250,1.2260,9516289,SPMIB PMI.MI,BANCA POP MI,4/1/2010,5.1250,5.1250,4.9850,5.0050,2333195,SPMIB BUL.MI,BULGARI,4/1/2010,5.8750,5.8750,5.7100,5.7800,1377311,SPMIB BZU.MI,BUZZI UNICEM,4/1/2010,11.5000,11.4900,11.2100,11.2800,328191,SPMIB ENI.MI,ENI,4/1/2010,18.1000,18.1000,17.9100,17.9400,11180782,SPMIB ENEL.MI,ENEL ,4/1/2010,4.0775,4.0775,4.0475,4.0575,38099268,SPMIB FWB.MI,FASTWEB,4/1/2010,19.4500,19.4500,19.1200,19.2300,52118,SPMIB F.MI,FIAT ,4/1/2010,10.4900,10.4900,10.2600,10.2600,13182528,SPMIB FNC.MI,FINMECCANICA,4/1/2010,11.2100,11.2700,11.1300,11.2100,1566935,SPMIB FSA.MI,FONDIARIA-SAI,4/1/2010,11.1800,11.2000,10.9000,11.1700,995659,SPMIB ES.MI,GR E L'ESPRESSO,4/1/2010,2.3275,2.3275,2.2300,2.2775,949793,SPMIB ISP.MI,INTESA SANPAOLO,4/1/2010,3.1650,3.1725,3.1150,3.1475,50600404,SPMIB IT.MI,ITALCEMENTI,4/1/2010,9.7650,9.7700,9.5350,9.6100,500249,SPMIB LTO.MI,LOTTOMATICA,4/1/2010,14.1600,14.2100,13.9400,14.0600,681907,SPMIB LUX.MI,LUXOTTICA GROUP,4/1/2010,18.3400,18.3800,18.0900,18.1200,625041,SPMIB MS.MI,MEDIASET S.P.A,4/1/2010,5.8050,5.8300,5.7400,5.7450,3316272,SPMIB MB.MI,MEDIOBANCA ,4/1/2010,8.3800,8.3900,8.2400,8.3250,2287738,SPMIB MED.MI,MEDIOLANUM ,4/1/2010,4.4650,4.4650,4.3800,4.3825,1083861,SPMIB MN.MI,MONDADORI EDIT ,4/1/2010,3.2200,3.2200,3.0975,3.1075,785678,SPMIB PLT.MI,PARMALAT,4/1/2010,1.9900,2.0000,1.9560,1.9560,6117658,SPMIB PC.MI,PIRELLI E C,4/1/2010,0.4395,0.4395,0.4215,0.4215,54154068,SPMIB SRG.MI,SNAM RETE GAS,4/1/2010,3.4525,3.4775,3.4375,3.4525,8031628,SPMIB SPM.MI,SAIPEM,4/1/2010,24.5500,24.5500,24.2000,24.2100,1745795,SPMIB PG.MI,SEAT PG,4/1/2010,0.1635,0.1635,0.1613,0.1630,6645796,SPMIB STM.MI,STMICROELECTRONIC,4/1/2010,6.4800,6.4850,6.3500,6.3950,6496831,SPMIB TIT.MI,TELECOM ITALIA,4/1/2010,1.0860,1.0980,1.0760,1.0880,59978052,SPMIB TEN.MI,TENARIS,4/1/2010,15.4200,15.4300,15.1000,15.1200,3409184,SPMIB TRN.MI,TERNA,4/1/2010,2.9775,3.0075,2.9625,3.0000,12325103,SPMIB UNI.MI,UNIPOL,4/1/2010,0.9685,0.9690,0.9510,0.9620,7466414,SPMIB AL.MI,ALLEANZA ASS ,30/9/2009,6.1650,6.3250,6.1000,6.2350,9906292,SPMIB G.MI,GENERALI ASS,5/1/2010,19.0900,19.1800,18.8200,18.9100,6661500,SPMIB AGL.MI,AUTOGRILL,5/1/2010,8.9750,9.0450,8.8500,8.9100,1425124,SPMIB BMPS.MI,BCA MPS,5/1/2010,1.2460,1.2540,1.2330,1.2400,10996538,SPMIB PMI.MI,BANCA POP MI,5/1/2010,5.1650,5.2050,5.0750,5.1200,2325145,SPMIB BUL.MI,BULGARI,5/1/2010,5.8550,5.9000,5.8250,5.8700,940057,SPMIB BZU.MI,BUZZI UNICEM,5/1/2010,11.4300,11.5800,11.3800,11.4800,609871,SPMIB ENI.MI,ENI,5/1/2010,18.2300,18.2400,18.0700,18.1200,12438082,SPMIB ENEL.MI,ENEL ,5/1/2010,4.0700,4.0850,4.0650,4.0775,40695840,SPMIB FWB.MI,FASTWEB,5/1/2010,19.1200,19.6000,19.1200,19.4800,65569,SPMIB F.MI,FIAT ,5/1/2010,10.7500,10.8100,10.4500,10.5500,28933316,SPMIB FNC.MI,FINMECCANICA,5/1/2010,11.0700,11.2100,11.0400,11.2100,3836704,SPMIB FSA.MI,FONDIARIA-SAI,5/1/2010,11.2800,11.3000,11.1300,11.1900,772908,SPMIB ES.MI,GR E L'ESPRESSO,5/1/2010,2.3525,2.3850,2.3200,2.3250,1011308,SPMIB ISP.MI,INTESA SANPAOLO,5/1/2010,3.1425,3.1775,3.1325,3.1700,45182992,SPMIB IT.MI,ITALCEMENTI,5/1/2010,9.8050,9.8900,9.6350,9.7550,591387,SPMIB LTO.MI,LOTTOMATICA,5/1/2010,14.1500,14.2400,13.5000,14.2000,819093,SPMIB LUX.MI,LUXOTTICA GROUP,5/1/2010,18.3600,18.4700,18.2000,18.3000,551031,SPMIB MS.MI,MEDIASET S.P.A,5/1/2010,5.7700,5.8000,5.6950,5.7850,5618107,SPMIB MB.MI,MEDIOBANCA ,5/1/2010,8.6300,8.6700,8.3700,8.4050,5287862,SPMIB MED.MI,MEDIOLANUM ,5/1/2010,4.4825,4.5100,4.4225,4.4850,1599426,SPMIB MN.MI,MONDADORI EDIT ,5/1/2010,3.1825,3.3000,3.1575,3.2300,1578687,SPMIB PLT.MI,PARMALAT,5/1/2010,1.9900,1.9990,1.9820,1.9900,6392192,SPMIB PC.MI,PIRELLI E C,5/1/2010,0.4410,0.4435,0.4355,0.4395,39522852,SPMIB SRG.MI,SNAM RETE GAS,5/1/2010,3.4325,3.4725,3.4325,3.4550,9105727,SPMIB SPM.MI,SAIPEM,5/1/2010,24.5300,24.6500,24.4400,24.5500,1472699,SPMIB PG.MI,SEAT PG,5/1/2010,0.1633,0.1661,0.1625,0.1641,15875859,SPMIB STM.MI,STMICROELECTRONIC,5/1/2010,6.4800,6.5200,6.4250,6.4800,5485633,SPMIB TIT.MI,TELECOM ITALIA,5/1/2010,1.0930,1.1180,1.0890,1.0900,132492064,SPMIB TEN.MI,TENARIS,5/1/2010,15.6100,15.6900,15.4300,15.4700,4068477,SPMIB TRN.MI,TERNA,5/1/2010,2.9550,2.9875,2.9475,2.9725,14381105,SPMIB UNI.MI,UNIPOL,5/1/2010,0.9675,0.9700,0.9580,0.9680,4737947,SPMIB AL.MI,ALLEANZA ASS ,30/9/2009,6.1650,6.3250,6.1000,6.2350,9906292,SPMIB G.MI,GENERALI ASS,6/1/2010,19.0600,19.1300,18.9800,19.0100,3953549,SPMIB AGL.MI,AUTOGRILL,6/1/2010,9.0050,9.0400,8.9400,8.9700,551985,SPMIB BMPS.MI,BANCA MPS,6/1/2010,1.2640,1.2660,1.2420,1.2420,8491890,SPMIB PMI.MI,BANCA POP MI,6/1/2010,5.2050,5.2150,5.1600,5.1600,1229693,SPMIB BUL.MI,BULGARI ,6/1/2010,5.9600,5.9600,5.7900,5.8350,2022737,SPMIB BZU.MI,BUZZI UNICEM,6/1/2010,11.4000,11.4900,11.3900,11.4200,231031,SPMIB ENI.MI,ENI,6/1/2010,18.2500,18.3000,18.1400,18.1400,8964328,SPMIB ENEL.MI,ENEL,6/1/2010,4.1400,4.1475,4.0700,4.0750,38409600,SPMIB FWB.MI,FASTWEB,6/1/2010,19.3500,19.3500,19.1200,19.1300,13750,SPMIB F.MI,FIAT,6/1/2010,10.8300,10.8500,10.7200,10.7600,11759851,SPMIB FNC.MI,FINMECCANICA,6/1/2010,11.1500,11.2000,11.0500,11.0900,1594824,SPMIB FSA.MI,FONDIARIA-SAI,6/1/2010,11.2900,11.3300,11.1800,11.3000,424103,SPMIB ES.MI,GR E L'ESPRESSO,6/1/2010,2.3775,2.3875,2.3550,2.3725,296125,SPMIB ISP.MI,INTESA SANPAOLO,6/1/2010,3.1825,3.1925,3.1450,3.1600,38439664,SPMIB IT.MI,ITALCEMENTI,6/1/2010,9.8700,9.9050,9.7900,9.8200,431843,SPMIB LTO.MI,LOTTOMATICA,6/1/2010,14.0200,14.1900,13.9400,14.1400,478413,SPMIB LUX.MI,LUXOTTICA GROUP,6/1/2010,18.3800,18.4000,18.1600,18.3000,460335,SPMIB MS.MI,MEDIASET S.P.A,6/1/2010,5.7300,5.8250,5.6900,5.7750,5080586,SPMIB MB.MI,MEDIOBANCA ,6/1/2010,8.6350,8.7100,8.5600,8.6050,2587941,SPMIB MED.MI,MEDIOLANUM ,6/1/2010,4.4875,4.5200,4.4650,4.4850,891006,SPMIB MN.MI,MONDADORI,6/1/2010,3.1725,3.2075,3.1600,3.1850,306104,SPMIB PLT.MI,PARMALAT,6/1/2010,1.9820,1.9980,1.9760,1.9890,4981734,SPMIB PC.MI,PIRELLI E C,6/1/2010,0.4385,0.4420,0.4365,0.4410,15551171,SPMIB SRG.MI,SNAM RETE GAS,6/1/2010,3.4200,3.4500,3.4150,3.4475,5716499,SPMIB SPM.MI,SAIPEM,6/1/2010,24.1800,24.4900,23.9300,24.4400,3047871,SPMIB PG.MI,SEAT PG,6/1/2010,0.1642,0.1644,0.1621,0.1628,4737254,SPMIB STM.MI,STMICROELECTRONIC,6/1/2010,6.5450,6.5800,6.4900,6.5100,4633959,SPMIB TIT.MI,TELECOM ITALIA,6/1/2010,1.0910,1.1030,1.0900,1.0980,47579828,SPMIB TEN.MI,TENARIS,6/1/2010,15.7000,15.8000,15.5800,15.6900,3391958,SPMIB TRN.MI,TERNA,6/1/2010,2.9400,2.9575,2.9325,2.9575,6464547,SPMIB UNI.MI,UNIPOL ,6/1/2010,0.9760,0.9795,0.9625,0.9715,4737019,SPMIB AL.MI,ALLEANZA,30/9/2009,6.2200,6.2200,6.1200,6.1200,29827,SPMIB G.MI,GENERALI,7/1/2010,18.9100,19.0500,18.7900,19.0400,6645788,SPMIB AGL.MI,AUTOGRILL,7/1/2010,9.1750,9.2150,8.9250,9.0000,1672379,SPMIB BMPS.MI,BANCA MPS,7/1/2010,1.3100,1.3170,1.2530,1.2600,28545776,SPMIB PMI.MI,BCA POP. MILANO,7/1/2010,5.2950,5.3100,5.1600,5.1800,2957810,SPMIB BUL.MI,BULGARI,7/1/2010,6.0250,6.1100,5.8600,5.9600,2545211,SPMIB BZU.MI,BUZZI UNICEM,7/1/2010,11.6900,11.7300,11.2800,11.4100,755331,SPMIB ENI.MI,ENI,7/1/2010,18.3600,18.3700,18.1200,18.2300,14171545,SPMIB ENEL.MI,ENEL,7/1/2010,4.1800,4.1875,4.1225,4.1400,47772544,SPMIB FWB.MI,FASTWEB,7/1/2010,19.2500,19.3600,19.1500,19.3600,19180,SPMIB F.MI,FIAT,7/1/2010,10.7900,10.8800,10.7100,10.8200,17983316,SPMIB FNC.MI,FINMECCANICA,7/1/2010,11.1400,11.2100,11.0800,11.1700,2618170,SPMIB FSA.MI,FONDIARIA-SAI,7/1/2010,11.2000,11.2700,11.1300,11.2600,603690,SPMIB ES.MI,GR EDIT L'ESPRESS,7/1/2010,2.3775,2.3800,2.3450,2.3750,558934,SPMIB ISP.MI,INTESA SANPAOLO,7/1/2010,3.1375,3.1725,3.1275,3.1700,62841056,SPMIB IT.MI,ITALCEMENTI,7/1/2010,9.8850,10.0500,9.7700,9.8500,572135,SPMIB LTO.MI,LOTTOMATICA,7/1/2010,13.8500,14.0200,13.8000,13.9900,829316,SPMIB LUX.MI,LUXOTTICA GROUP,7/1/2010,18.4500,18.4900,18.2000,18.3000,639422,SPMIB MS.MI,MEDIASET,7/1/2010,5.6850,5.6950,5.6200,5.6600,9690338,SPMIB MB.MI,MEDIOBANCA,7/1/2010,8.8300,8.8350,8.5550,8.6150,5026291,SPMIB MED.MI,MEDIOLANUM,7/1/2010,4.5075,4.5600,4.4625,4.4850,1868867,SPMIB MN.MI,MONDADORI EDIT,7/1/2010,3.1725,3.1950,3.1225,3.1725,284595,SPMIB PLT.MI,PARMALAT,7/1/2010,1.9860,1.9990,1.9720,1.9850,8225987,SPMIB PC.MI,PIRELLI & C.,7/1/2010,0.4425,0.4435,0.4305,0.4375,36777176,SPMIB SRG.MI,SNAM RETE GAS,7/1/2010,3.3875,3.4275,3.3825,3.4175,9706128,SPMIB SPM.MI,SAIPEM,7/1/2010,24.5000,24.5700,24.0700,24.1600,2283678,SPMIB PG.MI,SEAT PAGINE GIALL,7/1/2010,0.1622,0.1625,0.1603,0.1603,18214236,SPMIB STM.MI,STMICROELECTRONIC,7/1/2010,6.4750,6.5400,6.4650,6.5150,5985964,SPMIB TIT.MI,TELECOM ITALIA,7/1/2010,1.0790,1.0910,1.0780,1.0890,68416376,SPMIB TEN.MI,TENARIS,7/1/2010,15.8200,15.8300,15.5400,15.6500,3458086,SPMIB TRN.MI,TERNA,7/1/2010,2.9350,2.9475,2.9250,2.9350,8303392,SPMIB UNI.MI,UNIPOL,7/1/2010,0.9750,0.9770,0.9650,0.9700,5968548,SPMIB AL.MI,ALLEANZA,30/9/2009,6.2200,6.2200,6.1200,6.1200,29827,SPMIB G.MI,GENERALI,8/1/2010,18.8700,19.0000,18.7500,19.0000,5622561,SPMIB AGL.MI,AUTOGRILL,8/1/2010,9.2450,9.2900,9.1350,9.2200,1598685,SPMIB BMPS.MI,BANCA MPS,8/1/2010,1.3310,1.3480,1.3130,1.3150,30780180,SPMIB PMI.MI,BCA POP. MILANO,8/1/2010,5.2600,5.3350,5.2100,5.3100,3047743,SPMIB BUL.MI,BULGARI,8/1/2010,6.0700,6.1000,5.9650,6.0500,1391380,SPMIB BZU.MI,BUZZI UNICEM,8/1/2010,11.9600,11.9900,11.6900,11.7700,1026429,SPMIB ENI.MI,ENI,8/1/2010,18.3700,18.4000,18.2300,18.3700,12973542,SPMIB ENEL.MI,ENEL,8/1/2010,4.1975,4.2200,4.1700,4.1850,44435684,SPMIB FWB.MI,FASTWEB,8/1/2010,19.1100,19.2900,19.1000,19.2100,23387,SPMIB F.MI,FIAT,8/1/2010,10.8700,10.9200,10.7300,10.8400,19289004,SPMIB FNC.MI,FINMECCANICA,8/1/2010,11.3100,11.3300,11.1000,11.1500,4580638,SPMIB FSA.MI,FONDIARIA-SAI,8/1/2010,11.2500,11.3000,11.1400,11.2300,653189,SPMIB ES.MI,GR EDIT L'ESPRESS,8/1/2010,2.3900,2.4100,2.3575,2.3775,423482,SPMIB ISP.MI,INTESA SANPAOLO,8/1/2010,3.1800,3.1850,3.1325,3.1575,63472324,SPMIB IT.MI,ITALCEMENTI,8/1/2010,10.2400,10.2800,9.9550,10.0000,1293609,SPMIB LTO.MI,LOTTOMATICA,8/1/2010,13.9900,14.0500,13.8700,13.8700,785138,SPMIB LUX.MI,LUXOTTICA GROUP,8/1/2010,18.7700,18.9200,18.5900,18.5900,1621639,SPMIB MS.MI,MEDIASET,8/1/2010,5.6700,5.7150,5.5900,5.6900,5433310,SPMIB MB.MI,MEDIOBANCA,8/1/2010,8.8000,8.9250,8.7050,8.8600,4158943,SPMIB MED.MI,MEDIOLANUM,8/1/2010,4.5475,4.5800,4.4950,4.5425,2188450,SPMIB MN.MI,MONDADORI EDIT,8/1/2010,3.1875,3.2050,3.1250,3.1800,495210,SPMIB PLT.MI,PARMALAT,8/1/2010,1.9730,2.0075,1.9650,1.9890,11671125,SPMIB PC.MI,PIRELLI & C.,8/1/2010,0.4425,0.4465,0.4370,0.4440,31479720,SPMIB SRG.MI,SNAM RETE GAS,8/1/2010,3.4075,3.4175,3.3900,3.3950,6409231,SPMIB SPM.MI,SAIPEM,8/1/2010,24.6200,24.7900,24.5000,24.6100,2742598,SPMIB PG.MI,SEAT PAGINE GIALL,8/1/2010,0.1626,0.1635,0.1610,0.1621,10269690,SPMIB STM.MI,STMICROELECTRONIC,8/1/2010,6.4500,6.5400,6.4050,6.5300,6277710,SPMIB TIT.MI,TELECOM ITALIA,8/1/2010,1.0660,1.0840,1.0640,1.0840,88252232,SPMIB TEN.MI,TENARIS,8/1/2010,15.8800,15.9400,15.6400,15.9100,4820370,SPMIB TRN.MI,TERNA,8/1/2010,2.9375,2.9575,2.9350,2.9475,8434752,SPMIB UNI.MI,UNIPOL,8/1/2010,0.9710,0.9835,0.9620,0.9790,6156241,SPMIB AL.MI,ALLEANZA,30/9/2009,6.2200,6.2200,6.1200,6.1200,29827,SPMIB G.MI,GENERALI,11/1/2010,18.7800,19.4500,18.7600,19.4500,17150,SPMIB AGL.MI,AUTOGRILL,11/1/2010,9.1500,9.1900,9.1100,9.1800,4920,SPMIB BMPS.MI,BANCA MPS,11/1/2010,1.3060,1.3090,1.3010,1.3010,92499,SPMIB PMI.MI,BCA POP. MILANO,11/1/2010,5.2050,5.2500,5.1950,5.2100,31750,SPMIB BUL.MI,BULGARI,11/1/2010,6.0700,6.0800,5.9250,5.9250,6650,SPMIB BZU.MI,BUZZI UNICEM,11/1/2010,11.8900,11.8900,11.7900,11.8200,5838,SPMIB ENI.MI,ENI,11/1/2010,18.5600,18.5900,18.5400,18.5600,182471,SPMIB ENEL.MI,ENEL,11/1/2010,4.1875,4.1950,4.1825,4.1850,191790,SPMIB FWB.MI,FASTWEB,11/1/2010,19.0800,19.1000,19.0800,19.1000,110,SPMIB F.MI,FIAT,11/1/2010,10.8700,10.9000,10.8400,10.8900,200861,SPMIB FNC.MI,FINMECCANICA,11/1/2010,11.3200,11.3500,11.3100,11.3100,6421,SPMIB FSA.MI,FONDIARIA-SAI,11/1/2010,11.2500,11.2800,11.2200,11.2800,3697,SPMIB ES.MI,GR EDIT L'ESPRESS,11/1/2010,2.3025,2.3775,2.2600,2.3775,9880,SPMIB ISP.MI,INTESA SANPAOLO,11/1/2010,3.1725,3.1800,3.1650,3.1700,476334,SPMIB IT.MI,ITALCEMENTI,11/1/2010,10.2800,10.5700,10.2800,10.5700,5420,SPMIB LTO.MI,LOTTOMATICA,11/1/2010,14.0800,14.1200,14.0500,14.1000,2299,SPMIB LUX.MI,LUXOTTICA GROUP,11/1/2010,18.8000,18.8400,18.7700,18.8400,1620,SPMIB MS.MI,MEDIASET,11/1/2010,5.6700,5.7000,5.6650,5.7000,28995,SPMIB MB.MI,MEDIOBANCA,11/1/2010,8.7500,8.7850,8.7500,8.7600,2339,SPMIB MED.MI,MEDIOLANUM,11/1/2010,4.5475,4.5500,4.5200,4.5475,12860,SPMIB MN.MI,MONDADORI EDIT,11/1/2010,3.1325,3.1350,3.0300,3.0300,4446,SPMIB PLT.MI,PARMALAT,11/1/2010,1.9050,1.9050,1.8850,1.8850,321506,SPMIB PC.MI,PIRELLI & C.,11/1/2010,0.4550,0.4550,0.4505,0.4510,748714,SPMIB SRG.MI,SNAM RETE GAS,11/1/2010,3.4200,3.4375,3.4175,3.4300,5979,SPMIB SPM.MI,SAIPEM,11/1/2010,24.8300,24.8300,24.6400,24.7200,20515,SPMIB PG.MI,SEAT PAGINE GIALL,11/1/2010,0.1857,0.1930,0.1837,0.1860,10941294,SPMIB STM.MI,STMICROELECTRONIC,11/1/2010,6.3450,6.4300,6.3400,6.4300,58259,SPMIB TIT.MI,TELECOM ITALIA,11/1/2010,1.0500,1.0540,1.0470,1.0470,1328614,SPMIB TEN.MI,TENARIS,11/1/2010,15.7900,15.8500,15.7500,15.8500,113888,SPMIB TRN.MI,TERNA,11/1/2010,2.9350,2.9350,2.9250,2.9275,14499,SPMIB UNI.MI,UNIPOL,11/1/2010,0.9600,0.9630,0.9555,0.9555,67049,SPMIB AL.MI,ALLEANZA,30/9/2009,6.2200,6.2200,6.1200,6.1200,29827,SPMIB G.MI,GENERALI,12/1/2010,18.7400,18.8100,18.7000,18.8100,11221,SPMIB AGL.MI,AUTOGRILL,12/1/2010,8.8900,8.9650,8.8400,8.9500,7325,SPMIB BMPS.MI,BANCA MPS,12/1/2010,1.3050,1.3100,1.3050,1.3100,36820,SPMIB PMI.MI,BCA POP. MILANO,12/1/2010,5.2500,5.2750,5.2350,5.2600,13400,SPMIB BUL.MI,BULGARI,12/1/2010,6.0350,6.1000,6.0200,6.1000,9451,SPMIB BZU.MI,BUZZI UNICEM,12/1/2010,11.7700,11.8300,11.7300,11.7900,5181,SPMIB ENI.MI,ENI,12/1/2010,18.1200,18.2500,18.1000,18.2500,316678,SPMIB ENEL.MI,ENEL,12/1/2010,4.1625,4.1750,4.1600,4.1750,313069,SPMIB FWB.MI,FASTWEB,12/1/2010,18.6600,18.7000,18.6100,18.7000,593,SPMIB F.MI,FIAT,12/1/2010,10.6800,10.7100,10.6200,10.7100,336372,SPMIB FNC.MI,FINMECCANICA,12/1/2010,11.1900,11.2300,11.1900,11.2300,2312,SPMIB FSA.MI,FONDIARIA-SAI,12/1/2010,11.8900,11.9400,11.8200,11.8200,72037,SPMIB ES.MI,GR EDIT L'ESPRESS,12/1/2010,2.2700,2.2775,2.2550,2.2775,5850,SPMIB ISP.MI,INTESA SANPAOLO,12/1/2010,3.1375,3.1500,3.1375,3.1500,369028,SPMIB IT.MI,ITALCEMENTI,12/1/2010,10.0700,10.0900,10.0300,10.0600,2159,SPMIB LTO.MI,LOTTOMATICA,12/1/2010,14.0200,14.2200,14.0200,14.2200,10229,SPMIB LUX.MI,LUXOTTICA GROUP,12/1/2010,18.5600,18.5800,18.5600,18.5800,40,SPMIB MS.MI,MEDIASET,12/1/2010,5.6400,5.7000,5.6400,5.6950,14450,SPMIB MB.MI,MEDIOBANCA,12/1/2010,8.5500,8.6200,8.5500,8.5800,11607,SPMIB MED.MI,MEDIOLANUM,12/1/2010,4.4725,4.5425,4.4650,4.5000,60873,SPMIB MN.MI,MONDADORI EDIT,12/1/2010,3.0600,3.1000,3.0500,3.0900,17275,SPMIB PLT.MI,PARMALAT,12/1/2010,1.8660,1.8750,1.8610,1.8750,93181,SPMIB PC.MI,PIRELLI & C.,12/1/2010,0.4490,0.4515,0.4485,0.4490,389866,SPMIB SRG.MI,SNAM RETE GAS,12/1/2010,3.4575,3.4750,3.4550,3.4750,21810,SPMIB SPM.MI,SAIPEM,12/1/2010,24.0600,24.1400,24.0000,24.0000,52441,SPMIB PG.MI,SEAT PAGINE GIALL,12/1/2010,0.1736,0.1759,0.1735,0.1759,826620,SPMIB STM.MI,STMICROELECTRONIC,12/1/2010,6.1700,6.2250,6.1650,6.2200,120597,SPMIB TIT.MI,TELECOM ITALIA,12/1/2010,1.0500,1.0510,1.0470,1.0500,781351,SPMIB TEN.MI,TENARIS,12/1/2010,15.4100,15.4400,15.1300,15.2000,328699,SPMIB TRN.MI,TERNA,12/1/2010,2.9575,2.9650,2.9400,2.9400,11740,SPMIB UNI.MI,UNIPOL,12/1/2010,0.9420,0.9500,0.9405,0.9500,62035,SPMIB AL.MI,ALLEANZA,30/9/2009,6.2200,6.2200,6.1200,6.1200,29827,SPMIB G.MI,GENERALI,13/1/2010,18.9200,18.9600,18.9000,18.9000,35295,SPMIB AGL.MI,AUTOGRILL,13/1/2010,9.0500,9.0700,9.0300,9.0500,4635,SPMIB BMPS.MI,BANCA MPS,13/1/2010,1.3070,1.3070,1.3000,1.3040,160513,SPMIB PMI.MI,BCA POP. MILANO,13/1/2010,5.3800,5.4000,5.3600,5.3600,8531,SPMIB BUL.MI,BULGARI,13/1/2010,5.9550,5.9650,5.9500,5.9500,9933,SPMIB BZU.MI,BUZZI UNICEM,13/1/2010,11.9400,11.9400,11.7700,11.7700,6300,SPMIB ENI.MI,ENI,13/1/2010,18.2800,18.3000,18.1800,18.1800,186484,SPMIB ENEL.MI,ENEL,13/1/2010,4.1600,4.1600,4.1525,4.1525,310446,SPMIB FWB.MI,FASTWEB,13/1/2010,18.5900,18.5900,18.5100,18.5100,1059,SPMIB F.MI,FIAT,13/1/2010,10.7700,10.7800,10.7100,10.7100,282457,SPMIB FNC.MI,FINMECCANICA,13/1/2010,11.2500,11.2500,11.2000,11.2000,8728,SPMIB FSA.MI,FONDIARIA-SAI,13/1/2010,11.7900,11.8600,11.7000,11.8200,10482,SPMIB ES.MI,GR EDIT L'ESPRESS,13/1/2010,2.2700,2.2700,2.2700,2.2700,1000,SPMIB ISP.MI,INTESA SANPAOLO,13/1/2010,3.1875,3.1925,3.1850,3.1850,553491,SPMIB IT.MI,ITALCEMENTI,13/1/2010,10.1400,10.1500,10.1000,10.1000,648,SPMIB LTO.MI,LOTTOMATICA,13/1/2010,14.0700,14.0800,14.0100,14.0700,13595,SPMIB LUX.MI,LUXOTTICA GROUP,13/1/2010,18.7200,18.7200,18.7200,18.7200,100,SPMIB MS.MI,MEDIASET,13/1/2010,5.7750,5.7750,5.6700,5.6700,41673,SPMIB MB.MI,MEDIOBANCA,13/1/2010,8.6500,8.6600,8.6300,8.6500,9150,SPMIB MED.MI,MEDIOLANUM,13/1/2010,4.4850,4.4875,4.4700,4.4700,40252,SPMIB MN.MI,MONDADORI EDIT,13/1/2010,3.0900,3.1225,3.0500,3.0625,902,SPMIB PLT.MI,PARMALAT,13/1/2010,1.8790,1.8790,1.8630,1.8650,46041,SPMIB PC.MI,PIRELLI & C.,13/1/2010,0.4515,0.4520,0.4500,0.4515,554460,SPMIB SRG.MI,SNAM RETE GAS,13/1/2010,3.4850,3.4975,3.4800,3.4800,168990,SPMIB SPM.MI,SAIPEM,13/1/2010,24.3100,24.3200,24.1700,24.2100,20046,SPMIB PG.MI,SEAT PAGINE GIALL,13/1/2010,0.1739,0.1745,0.1726,0.1741,274847,SPMIB STM.MI,STMICROELECTRONIC,13/1/2010,6.2950,6.3100,6.2750,6.2850,214051,SPMIB TIT.MI,TELECOM ITALIA,13/1/2010,1.0520,1.0530,1.0480,1.0480,571362,SPMIB TEN.MI,TENARIS,13/1/2010,16.1800,16.2500,15.9900,15.9900,688328,SPMIB TRN.MI,TERNA,13/1/2010,2.9775,2.9775,2.9675,2.9675,22600,SPMIB UNI.MI,UNIPOL,13/1/2010,0.9450,0.9450,0.9400,0.9435,62250,SPMIB AL.MI,ALLEANZA,30/9/2009,6.2200,6.2200,6.1200,6.1200,29827,SPMIB G.MI,GENERALI,14/1/2010,19.0600,19.1000,19.0200,19.1000,25185,SPMIB AGL.MI,AUTOGRILL,14/1/2010,9.0350,9.0350,9.0350,9.0350,94,SPMIB BMPS.MI,BANCA MPS,14/1/2010,1.2900,1.2910,1.2880,1.2880,123711,SPMIB PMI.MI,BCA POP. MILANO,14/1/2010,5.4350,5.4500,5.4250,5.4300,11198,SPMIB BUL.MI,BULGARI,14/1/2010,6.1400,6.1550,6.0750,6.0750,32630,SPMIB BZU.MI,BUZZI UNICEM,14/1/2010,12.0700,12.0700,11.9900,12.0000,6820,SPMIB ENI.MI,ENI,14/1/2010,18.5400,18.5500,18.4700,18.4700,116341,SPMIB ENEL.MI,ENEL,14/1/2010,4.1600,4.1600,4.1500,4.1500,360815,SPMIB FWB.MI,FASTWEB,14/1/2010,18.5600,18.5600,18.4100,18.4100,122,SPMIB F.MI,FIAT,14/1/2010,10.8600,10.8700,10.7900,10.7900,231331,SPMIB FNC.MI,FINMECCANICA,14/1/2010,11.2600,11.2700,11.2400,11.2500,7123,SPMIB FSA.MI,FONDIARIA-SAI,14/1/2010,11.7500,11.7700,11.7000,11.7000,3890,SPMIB ES.MI,GR EDIT L'ESPRESS,14/1/2010,2.3300,2.3400,2.2725,2.2725,16273,SPMIB ISP.MI,INTESA SANPAOLO,14/1/2010,3.2050,3.2075,3.1950,3.1950,528125,SPMIB IT.MI,ITALCEMENTI,14/1/2010,10.2600,10.2600,10.2600,10.2600,161,SPMIB LTO.MI,LOTTOMATICA,14/1/2010,14.2000,14.2100,14.1000,14.1300,4661,SPMIB LUX.MI,LUXOTTICA GROUP,14/1/2010,18.9800,19.0400,18.9300,19.0300,5140,SPMIB MS.MI,MEDIASET,14/1/2010,5.8650,5.8800,5.8300,5.8800,19966,SPMIB MB.MI,MEDIOBANCA,14/1/2010,8.6450,8.6500,8.6250,8.6500,13367,SPMIB MED.MI,MEDIOLANUM,14/1/2010,4.5400,4.5475,4.5000,4.5000,8900,SPMIB MN.MI,MONDADORI EDIT,14/1/2010,3.1100,3.1100,3.1000,3.1000,3140,SPMIB PLT.MI,PARMALAT,14/1/2010,1.8640,1.8680,1.8610,1.8680,31760,SPMIB PC.MI,PIRELLI & C.,14/1/2010,0.4605,0.4605,0.4585,0.4590,278219,SPMIB SRG.MI,SNAM RETE GAS,14/1/2010,3.4400,3.4400,3.4350,3.4400,152214,SPMIB SPM.MI,SAIPEM,14/1/2010,24.4900,24.5100,24.3800,24.4300,21498,SPMIB PG.MI,SEAT PAGINE GIALL,14/1/2010,0.1933,0.1933,0.1903,0.1919,2822308,SPMIB STM.MI,STMICROELECTRONIC,14/1/2010,6.3200,6.3400,6.3000,6.3100,196539,SPMIB TIT.MI,TELECOM ITALIA,14/1/2010,1.0300,1.0320,1.0280,1.0290,1440160,SPMIB TEN.MI,TENARIS,14/1/2010,16.3800,16.4200,16.3100,16.3600,203702,SPMIB TRN.MI,TERNA,14/1/2010,2.9900,2.9950,2.9800,2.9800,23100,SPMIB UNI.MI,UNIPOL,14/1/2010,0.9440,0.9460,0.9420,0.9460,37043,SPMIB AL.MI,ALLEANZA,30/9/2009,6.2200,6.2200,6.1200,6.1200,29827,SPMIB G.MI,GENERALI,15/1/2010,18.8300,18.9200,18.8300,18.9200,19570,SPMIB AGL.MI,AUTOGRILL,15/1/2010,9.0300,9.0450,8.9450,9.0450,24148,SPMIB BMPS.MI,BANCA MPS,15/1/2010,1.2640,1.2640,1.2600,1.2620,46174,SPMIB PMI.MI,BCA POP. MILANO,15/1/2010,5.4550,5.4700,5.4300,5.4300,31700,SPMIB BUL.MI,BULGARI,15/1/2010,6.2500,6.2900,6.2050,6.2100,8065,SPMIB BZU.MI,BUZZI UNICEM,15/1/2010,11.8400,11.8700,11.7800,11.8400,18950,SPMIB ENI.MI,ENI,15/1/2010,18.3000,18.3900,18.2600,18.2600,133103,SPMIB ENEL.MI,ENEL,15/1/2010,4.0875,4.0950,4.0850,4.0950,146567,SPMIB FWB.MI,FASTWEB,15/1/2010,18.4000,18.4000,18.4000,18.4000,250,SPMIB F.MI,FIAT,15/1/2010,10.6900,10.6900,10.6400,10.6500,91998,SPMIB FNC.MI,FINMECCANICA,15/1/2010,11.1500,11.2100,11.1500,11.1900,8501,SPMIB FSA.MI,FONDIARIA-SAI,15/1/2010,11.4800,11.5200,11.4500,11.4500,2440,SPMIB ES.MI,GR EDIT L'ESPRESS,15/1/2010,2.2850,2.3525,2.2725,2.3050,626398,SPMIB ISP.MI,INTESA SANPAOLO,15/1/2010,3.1150,3.1275,3.1100,3.1275,631071,SPMIB IT.MI,ITALCEMENTI,15/1/2010,9.9400,10.1700,9.8500,10.1700,1750,SPMIB LTO.MI,LOTTOMATICA,15/1/2010,14.0300,14.0300,14.0200,14.0200,700,SPMIB LUX.MI,LUXOTTICA GROUP,15/1/2010,18.8000,19.1800,18.7300,19.0400,1181608,SPMIB MS.MI,MEDIASET,15/1/2010,5.7800,5.7950,5.7700,5.7950,4295,SPMIB MB.MI,MEDIOBANCA,15/1/2010,8.4750,8.4900,8.4550,8.4800,3055,SPMIB MED.MI,MEDIOLANUM,15/1/2010,4.4175,4.4375,4.3600,4.3600,7853,SPMIB MN.MI,MONDADORI EDIT,15/1/2010,3.0950,3.0950,3.0850,3.0850,1017,SPMIB PLT.MI,PARMALAT,15/1/2010,1.8270,1.8390,1.8270,1.8390,12814,SPMIB PC.MI,PIRELLI & C.,15/1/2010,0.4490,0.4495,0.4475,0.4490,208333,SPMIB SRG.MI,SNAM RETE GAS,15/1/2010,3.4050,3.4050,3.4050,3.4050,1450,SPMIB SPM.MI,SAIPEM,15/1/2010,24.2300,24.2500,24.1800,24.2500,7786,SPMIB PG.MI,SEAT PAGINE GIALL,15/1/2010,0.2002,0.2024,0.2002,0.2024,661318,SPMIB STM.MI,STMICROELECTRONIC,15/1/2010,6.1850,6.2100,6.1700,6.2100,147456,SPMIB TIT.MI,TELECOM ITALIA,15/1/2010,1.0130,1.0170,1.0110,1.0160,553832,SPMIB TEN.MI,TENARIS,15/1/2010,16.2400,16.2400,15.8500,15.8500,81377,SPMIB TRN.MI,TERNA,15/1/2010,2.9475,2.9900,2.9400,2.9475,30365,SPMIB UNI.MI,UNIPOL,15/1/2010,0.9340,0.9340,0.9050,0.9050,55900,SPMIB AL.MI,ALLEANZA,30/9/2009,6.2200,6.2200,6.1200,6.1200,29827,SPMIB G.MI,GENERALI,18/1/2010,18.9700,18.9800,18.9000,18.9700,14108,SPMIB AGL.MI,AUTOGRILL,18/1/2010,9.1300,9.1350,9.1300,9.1300,4300,SPMIB BMPS.MI,BANCA MPS,18/1/2010,1.2570,1.2580,1.2560,1.2560,28337,SPMIB PMI.MI,BCA POP. MILANO,18/1/2010,5.4650,5.4650,5.4350,5.4450,10551,SPMIB BUL.MI,BULGARI,18/1/2010,6.4100,6.4100,6.3200,6.3500,30922,SPMIB BZU.MI,BUZZI UNICEM,18/1/2010,11.8400,11.8600,11.8400,11.8600,200,SPMIB ENI.MI,ENI,18/1/2010,18.4300,18.4600,18.4100,18.4600,48534,SPMIB ENEL.MI,ENEL,18/1/2010,4.0975,4.1000,4.0925,4.0975,80227,SPMIB FWB.MI,FASTWEB,18/1/2010,18.1900,18.3400,18.1800,18.2300,925,SPMIB F.MI,FIAT,18/1/2010,10.6900,10.7000,10.6400,10.6600,99022,SPMIB FNC.MI,FINMECCANICA,18/1/2010,11.1800,11.2300,11.1600,11.2300,9268,SPMIB FSA.MI,FONDIARIA-SAI,18/1/2010,11.5400,11.5700,11.5400,11.5500,3388,SPMIB ES.MI,GR EDIT L'ESPRESS,18/1/2010,2.2800,2.2800,2.2800,2.2800,300,SPMIB ISP.MI,INTESA SANPAOLO,18/1/2010,3.1025,3.1025,3.0950,3.1000,153887,SPMIB IT.MI,ITALCEMENTI,18/1/2010,9.8900,9.9000,9.8700,9.9000,1185,SPMIB LTO.MI,LOTTOMATICA,18/1/2010,14.1600,14.2200,14.0500,14.2200,6359,SPMIB LUX.MI,LUXOTTICA GROUP,18/1/2010,19.0700,19.1000,19.0700,19.0700,2304,SPMIB MS.MI,MEDIASET,18/1/2010,5.8400,5.8600,5.8000,5.8000,12680,SPMIB MB.MI,MEDIOBANCA,18/1/2010,8.5500,8.5500,8.5500,8.5500,3000,SPMIB MED.MI,MEDIOLANUM,18/1/2010,4.4125,4.4250,4.4125,4.4125,5377,SPMIB MN.MI,MONDADORI EDIT,18/1/2010,3.1000,3.1200,3.0675,3.1075,230065,SPMIB PLT.MI,PARMALAT,18/1/2010,1.8350,1.8400,1.8270,1.8400,15335,SPMIB PC.MI,PIRELLI & C.,18/1/2010,0.4455,0.4455,0.4430,0.4440,236015,SPMIB SRG.MI,SNAM RETE GAS,18/1/2010,3.4275,3.4275,3.4250,3.4250,3750,SPMIB SPM.MI,SAIPEM,18/1/2010,24.3800,24.3800,24.2900,24.3700,4736,SPMIB PG.MI,SEAT PAGINE GIALL,18/1/2010,0.2070,0.2072,0.2055,0.2069,1766054,SPMIB STM.MI,STMICROELECTRONIC,18/1/2010,6.1900,6.2000,6.1750,6.1850,77528,SPMIB TIT.MI,TELECOM ITALIA,18/1/2010,1.0350,1.0370,1.0330,1.0370,947934,SPMIB TEN.MI,TENARIS,18/1/2010,16.5600,16.6400,16.4600,16.6400,121122,SPMIB TRN.MI,TERNA,18/1/2010,2.9400,2.9525,2.9250,2.9250,38410,SPMIB UNI.MI,UNIPOL,18/1/2010,0.9250,0.9280,0.9180,0.9180,68200,SPMIB AL.MI,ALLEANZA,30/9/2009,6.2200,6.2200,6.1200,6.1200,29827,SPMIB G.MI,GENERALI,19/1/2010,19.1700,19.1900,19.1600,19.1900,49873,SPMIB AGL.MI,AUTOGRILL,19/1/2010,9.3450,9.3650,9.2950,9.3600,15324,SPMIB BMPS.MI,BANCA MPS,19/1/2010,1.2730,1.2730,1.2700,1.2700,70493,SPMIB PMI.MI,BCA POP. MILANO,19/1/2010,5.4400,5.4400,5.4300,5.4350,28198,SPMIB BUL.MI,BULGARI,19/1/2010,6.4700,6.4800,6.4000,6.4250,31190,SPMIB BZU.MI,BUZZI UNICEM,19/1/2010,12.1400,12.1500,12.0200,12.0900,4199,SPMIB ENI.MI,ENI,19/1/2010,18.4100,18.4300,18.3200,18.3200,418513,SPMIB ENEL.MI,ENEL,19/1/2010,4.1100,4.1125,4.1000,4.1000,308091,SPMIB FWB.MI,FASTWEB,19/1/2010,18.4600,18.8800,18.4600,18.6000,1620,SPMIB F.MI,FIAT,19/1/2010,10.7400,10.7400,10.6700,10.6700,220327,SPMIB FNC.MI,FINMECCANICA,19/1/2010,11.1300,11.1300,11.1000,11.1200,22503,SPMIB FSA.MI,FONDIARIA-SAI,19/1/2010,11.6000,11.6300,11.5900,11.5900,3750,SPMIB ES.MI,GR EDIT L'ESPRESS,19/1/2010,2.3000,2.3000,2.2900,2.2900,16050,SPMIB ISP.MI,INTESA SANPAOLO,19/1/2010,3.1400,3.1400,3.1300,3.1300,359187,SPMIB IT.MI,ITALCEMENTI,19/1/2010,9.8000,9.8000,9.7650,9.7900,5800,SPMIB LTO.MI,LOTTOMATICA,19/1/2010,14.2600,14.2600,14.1100,14.1800,3094,SPMIB LUX.MI,LUXOTTICA GROUP,19/1/2010,19.3000,19.3000,19.2700,19.2700,880,SPMIB MS.MI,MEDIASET,19/1/2010,5.8750,5.8800,5.7650,5.7650,24895,SPMIB MB.MI,MEDIOBANCA,19/1/2010,8.7100,8.7300,8.7000,8.7300,16210,SPMIB MED.MI,MEDIOLANUM,19/1/2010,4.4350,4.4350,4.3775,4.3775,6500,SPMIB MN.MI,MONDADORI EDIT,19/1/2010,3.1125,3.1125,3.0800,3.0800,31253,SPMIB PLT.MI,PARMALAT,19/1/2010,1.8920,1.8950,1.8630,1.8900,53047,SPMIB PC.MI,PIRELLI & C.,19/1/2010,0.4470,0.4475,0.4440,0.4455,284319,SPMIB SRG.MI,SNAM RETE GAS,19/1/2010,3.4450,3.4525,3.4375,3.4375,20109,SPMIB SPM.MI,SAIPEM,19/1/2010,24.4300,24.4600,24.3100,24.3100,7491,SPMIB PG.MI,SEAT PAGINE GIALL,19/1/2010,0.2065,0.2070,0.2052,0.2070,484129,SPMIB STM.MI,STMICROELECTRONIC,19/1/2010,6.2050,6.2200,6.1850,6.2200,126866,SPMIB TIT.MI,TELECOM ITALIA,19/1/2010,1.0470,1.0490,1.0430,1.0430,447315,SPMIB TEN.MI,TENARIS,19/1/2010,16.5100,16.5400,16.4300,16.4600,142154,SPMIB TRN.MI,TERNA,19/1/2010,2.9675,2.9700,2.9400,2.9400,10310,SPMIB UNI.MI,UNIPOL,19/1/2010,0.9300,0.9325,0.9250,0.9300,67822,SPMIB AL.MI,ALLEANZA,30/9/2009,6.2200,6.2200,6.1200,6.1200,29827,SPMIB G.MI,GENERALI,20/1/2010,18.7200,18.7600,18.6400,18.6500,77575,SPMIB AGL.MI,AUTOGRILL,20/1/2010,9.1600,9.2200,9.1400,9.2200,17792,SPMIB BMPS.MI,BANCA MPS,20/1/2010,1.2530,1.2580,1.2400,1.2530,169503,SPMIB PMI.MI,BCA POP. MILANO,20/1/2010,5.2050,5.3000,5.1850,5.3000,113614,SPMIB BUL.MI,BULGARI,20/1/2010,6.4250,6.4800,6.3550,6.4800,28927,SPMIB BZU.MI,BUZZI UNICEM,20/1/2010,11.7300,11.7800,11.6700,11.6700,21965,SPMIB ENI.MI,ENI,20/1/2010,18.0400,18.0500,17.9800,18.0300,218152,SPMIB ENEL.MI,ENEL,20/1/2010,4.0000,4.0025,3.9825,3.9900,1065162,SPMIB FWB.MI,FASTWEB,20/1/2010,18.5000,18.5000,18.5000,18.5000,400,SPMIB F.MI,FIAT,20/1/2010,10.4800,10.4800,10.4000,10.4800,630256,SPMIB FNC.MI,FINMECCANICA,20/1/2010,10.7100,10.7100,10.6600,10.7100,66825,SPMIB FSA.MI,FONDIARIA-SAI,20/1/2010,11.4500,11.8700,11.4500,11.7900,24047,SPMIB ES.MI,GR EDIT L'ESPRESS,20/1/2010,2.2625,2.2700,2.2325,2.2550,9140,SPMIB ISP.MI,INTESA SANPAOLO,20/1/2010,3.0425,3.0500,3.0300,3.0500,1163412,SPMIB IT.MI,ITALCEMENTI,20/1/2010,9.5800,9.7350,9.5150,9.7350,13219,SPMIB LTO.MI,LOTTOMATICA,20/1/2010,14.4400,14.4800,14.3000,14.3600,6946,SPMIB LUX.MI,LUXOTTICA GROUP,20/1/2010,19.1900,19.2200,19.1700,19.1800,13485,SPMIB MS.MI,MEDIASET,20/1/2010,5.7600,5.7950,5.7150,5.7850,22419,SPMIB MB.MI,MEDIOBANCA,20/1/2010,8.5500,8.5850,8.5300,8.5700,14001,SPMIB MED.MI,MEDIOLANUM,20/1/2010,4.3525,4.3600,4.3300,4.3600,7407,SPMIB MN.MI,MONDADORI EDIT,20/1/2010,3.0775,3.0775,3.0125,3.0525,7525,SPMIB PLT.MI,PARMALAT,20/1/2010,1.8810,1.8990,1.8760,1.8800,86590,SPMIB PC.MI,PIRELLI & C.,20/1/2010,0.4370,0.4370,0.4320,0.4335,560420,SPMIB SRG.MI,SNAM RETE GAS,20/1/2010,3.4150,3.4150,3.4100,3.4100,14500,SPMIB SPM.MI,SAIPEM,20/1/2010,23.9900,24.0000,23.9000,23.9500,35920,SPMIB PG.MI,SEAT PAGINE GIALL,20/1/2010,0.1999,0.2003,0.1982,0.1987,641417,SPMIB STM.MI,STMICROELECTRONIC,20/1/2010,6.2350,6.2400,6.2000,6.2200,154194,SPMIB TIT.MI,TELECOM ITALIA,20/1/2010,1.0350,1.0360,1.0310,1.0320,649539,SPMIB TEN.MI,TENARIS,20/1/2010,16.2900,16.5900,16.1400,16.4000,304065,SPMIB TRN.MI,TERNA,20/1/2010,2.9400,2.9500,2.9350,2.9500,26650,SPMIB UNI.MI,UNIPOL,20/1/2010,0.9125,0.9215,0.9100,0.9215,142558,SPMIB AL.MI,ALLEANZA,30/9/2009,6.2200,6.2200,6.1200,6.1200,29827,SPMIB G.MI,GENERALI,21/1/2010,18.2600,18.3700,18.2100,18.3700,132441,SPMIB AGL.MI,AUTOGRILL,21/1/2010,9.0800,9.1000,8.9850,8.9850,16302,SPMIB BMPS.MI,BANCA MPS,21/1/2010,1.2240,1.2290,1.2210,1.2260,228438,SPMIB PMI.MI,BCA POP. MILANO,21/1/2010,4.9700,4.9850,4.9550,4.9700,171794,SPMIB BUL.MI,BULGARI,21/1/2010,6.3700,6.4200,6.3250,6.4200,20176,SPMIB BZU.MI,BUZZI UNICEM,21/1/2010,11.3600,11.5600,11.3000,11.3000,25805,SPMIB ENI.MI,ENI,21/1/2010,17.7000,17.9000,17.6500,17.9000,605397,SPMIB ENEL.MI,ENEL,21/1/2010,3.9700,3.9750,3.9575,3.9750,1257515,SPMIB FWB.MI,FASTWEB,21/1/2010,18.3300,18.4100,18.3300,18.4100,220,SPMIB F.MI,FIAT,21/1/2010,10.0200,10.0900,9.9600,10.0900,928419,SPMIB FNC.MI,FINMECCANICA,21/1/2010,10.6200,10.6400,10.5600,10.6400,22300,SPMIB FSA.MI,FONDIARIA-SAI,21/1/2010,11.5500,11.6000,11.5400,11.5600,14091,SPMIB ES.MI,GR EDIT L'ESPRESS,21/1/2010,2.2075,2.2325,2.1675,2.2125,40550,SPMIB ISP.MI,INTESA SANPAOLO,21/1/2010,2.9625,2.9800,2.9525,2.9800,2426751,SPMIB IT.MI,ITALCEMENTI,21/1/2010,9.2850,9.3350,9.2500,9.3300,9052,SPMIB LTO.MI,LOTTOMATICA,21/1/2010,14.3900,14.4000,14.2600,14.4000,12600,SPMIB LUX.MI,LUXOTTICA GROUP,21/1/2010,18.9700,19.0800,18.8400,19.0800,8080,SPMIB MS.MI,MEDIASET,21/1/2010,5.6700,5.6900,5.6400,5.6900,32548,SPMIB MB.MI,MEDIOBANCA,21/1/2010,8.3600,8.3750,8.3350,8.3650,33919,SPMIB MED.MI,MEDIOLANUM,21/1/2010,4.3200,4.3425,4.2850,4.2850,11740,SPMIB MN.MI,MONDADORI EDIT,21/1/2010,3.0200,3.0200,2.9650,2.9800,8630,SPMIB PLT.MI,PARMALAT,21/1/2010,1.8670,1.8770,1.8510,1.8510,21475,SPMIB PC.MI,PIRELLI & C.,21/1/2010,0.4260,0.4280,0.4215,0.4215,772687,SPMIB SRG.MI,SNAM RETE GAS,21/1/2010,3.4100,3.4100,3.3800,3.4050,66043,SPMIB SPM.MI,SAIPEM,21/1/2010,23.5900,23.6000,23.5100,23.6000,40248,SPMIB PG.MI,SEAT PAGINE GIALL,21/1/2010,0.1895,0.1916,0.1894,0.1900,998578,SPMIB STM.MI,STMICROELECTRONIC,21/1/2010,6.1600,6.2250,6.1200,6.2100,150580,SPMIB TIT.MI,TELECOM ITALIA,21/1/2010,1.0190,1.0210,1.0150,1.0200,1497953,SPMIB TEN.MI,TENARIS,21/1/2010,16.2400,16.2700,16.1200,16.1900,404544,SPMIB TRN.MI,TERNA,21/1/2010,2.9275,2.9400,2.9275,2.9275,37177,SPMIB UNI.MI,UNIPOL,21/1/2010,0.8990,0.9070,0.8950,0.9050,206945,SPMIB AL.MI,ALLEANZA,30/9/2009,6.2200,6.2200,6.1200,6.1200,29827,SPMIB G.MI,GENERALI,22/1/2010,18.0800,18.0900,18.0300,18.0900,38538,SPMIB AGL.MI,AUTOGRILL,22/1/2010,8.8700,8.9550,8.8450,8.9300,4544,SPMIB BMPS.MI,BANCA MPS,22/1/2010,1.2060,1.2120,1.2050,1.2050,37399,SPMIB PMI.MI,BCA POP. MILANO,22/1/2010,4.7925,4.8000,4.7850,4.8000,30710,SPMIB BUL.MI,BULGARI,22/1/2010,6.1150,6.1700,6.0600,6.1200,14100,SPMIB BZU.MI,BUZZI UNICEM,22/1/2010,11.1900,11.2400,11.1200,11.2000,5910,SPMIB ENI.MI,ENI,22/1/2010,17.4400,17.5000,17.4000,17.4300,266650,SPMIB ENEL.MI,ENEL,22/1/2010,3.9775,3.9775,3.9625,3.9725,465515,SPMIB FWB.MI,FASTWEB,22/1/2010,18.1000,18.3300,17.9800,18.3300,87,SPMIB F.MI,FIAT,22/1/2010,9.9000,10.0000,9.8700,9.9200,222078,SPMIB FNC.MI,FINMECCANICA,22/1/2010,10.4700,10.5000,10.4800,10.5000,14435,SPMIB FSA.MI,FONDIARIA-SAI,22/1/2010,11.6400,11.8800,11.4800,11.5300,1852859,SPMIB ES.MI,GR EDIT L'ESPRESS,22/1/2010,2.1325,2.1950,2.1325,2.1950,11250,SPMIB ISP.MI,INTESA SANPAOLO,22/1/2010,2.8900,2.9050,2.8850,2.8950,726776,SPMIB IT.MI,ITALCEMENTI,22/1/2010,9.2400,9.2400,9.2100,9.2100,1120,SPMIB LTO.MI,LOTTOMATICA,22/1/2010,14.3400,14.3700,14.3100,14.3600,1854,SPMIB LUX.MI,LUXOTTICA GROUP,22/1/2010,18.8000,18.8000,18.6800,18.7100,9845,SPMIB MS.MI,MEDIASET,22/1/2010,5.5700,5.6400,5.5300,5.6400,14800,SPMIB MB.MI,MEDIOBANCA,22/1/2010,8.1450,8.1750,8.1250,8.1750,9750,SPMIB MED.MI,MEDIOLANUM,22/1/2010,4.2300,4.2500,4.2025,4.2500,7400,SPMIB MN.MI,MONDADORI EDIT,22/1/2010,3.0125,3.0125,2.9875,2.9875,2300,SPMIB PLT.MI,PARMALAT,22/1/2010,1.8340,1.8600,1.8200,1.8200,24510,SPMIB PC.MI,PIRELLI & C.,22/1/2010,0.4200,0.4210,0.4190,0.4200,197160,SPMIB SRG.MI,SNAM RETE GAS,22/1/2010,3.4075,3.4075,3.3800,3.3800,16100,SPMIB SPM.MI,SAIPEM,22/1/2010,23.3300,23.3600,23.0500,23.3300,10726,SPMIB PG.MI,SEAT PAGINE GIALL,22/1/2010,0.1806,0.1827,0.1800,0.1827,304036,SPMIB STM.MI,STMICROELECTRONIC,22/1/2010,6.0300,6.0600,6.0200,6.0550,97077,SPMIB TIT.MI,TELECOM ITALIA,22/1/2010,1.0390,1.0450,1.0360,1.0410,1248233,SPMIB TEN.MI,TENARIS,22/1/2010,16.2000,16.2800,16.1400,16.1800,130608,SPMIB TRN.MI,TERNA,22/1/2010,2.9250,2.9400,2.9200,2.9200,35220,SPMIB UNI.MI,UNIPOL,22/1/2010,0.9155,0.9270,0.9060,0.9270,60824,SPMIB AL.MI,ALLEANZA,30/9/2009,6.2200,6.2200,6.1200,6.1200,29827,SPMIB G.MI,GENERALI,25/1/2010,17.8200,17.9300,17.8200,17.8300,23916,SPMIB AGL.MI,AUTOGRILL,25/1/2010,8.9000,8.9200,8.8050,8.8050,2560,SPMIB BMPS.MI,BANCA MPS,25/1/2010,1.2130,1.2240,1.2060,1.2240,27731,SPMIB PMI.MI,BCA POP. MILANO,25/1/2010,4.8650,4.8650,4.8400,4.8400,10570,SPMIB BUL.MI,BULGARI,25/1/2010,6.3000,6.3000,6.2150,6.2150,8880,SPMIB BZU.MI,BUZZI UNICEM,25/1/2010,11.1100,11.1400,11.0800,11.1200,1000,SPMIB ENI.MI,ENI,25/1/2010,17.2400,17.3300,17.2300,17.3200,122869,SPMIB ENEL.MI,ENEL,25/1/2010,3.9550,3.9550,3.9500,3.9550,405273,SPMIB FWB.MI,FASTWEB,25/1/2010,18.0300,18.0700,18.0300,18.0700,500,SPMIB F.MI,FIAT,25/1/2010,9.5850,9.5950,9.5350,9.5950,298170,SPMIB FNC.MI,FINMECCANICA,25/1/2010,10.4400,10.4400,10.3700,10.3700,3309,SPMIB FSA.MI,FONDIARIA-SAI,25/1/2010,11.7300,11.7300,11.7200,11.7200,2128,SPMIB ES.MI,GR EDIT L'ESPRESS,25/1/2010,2.1500,2.1500,2.1500,2.1500,1000,SPMIB ISP.MI,INTESA SANPAOLO,25/1/2010,2.8800,2.8850,2.8725,2.8725,456211,SPMIB IT.MI,ITALCEMENTI,25/1/2010,9.2300,9.2650,9.2300,9.2650,1180,SPMIB LTO.MI,LOTTOMATICA,25/1/2010,14.2200,14.2300,14.0100,14.0100,2110,SPMIB LUX.MI,LUXOTTICA GROUP,25/1/2010,18.9600,19.0000,18.3000,18.6100,4728,SPMIB MS.MI,MEDIASET,25/1/2010,5.6300,5.6500,5.6200,5.6200,1750,SPMIB MB.MI,MEDIOBANCA,25/1/2010,8.1550,8.1950,8.1550,8.1950,1950,SPMIB MED.MI,MEDIOLANUM,25/1/2010,4.2050,4.2900,4.2050,4.2900,600,SPMIB MN.MI,MONDADORI EDIT,25/1/2010,2.9650,2.9650,2.9600,2.9600,1100,SPMIB PLT.MI,PARMALAT,25/1/2010,1.8390,1.8470,1.8330,1.8330,11298,SPMIB PC.MI,PIRELLI & C.,25/1/2010,0.4195,0.4195,0.4175,0.4185,142000,SPMIB SRG.MI,SNAM RETE GAS,25/1/2010,3.4000,3.4075,3.4000,3.4000,2981,SPMIB SPM.MI,SAIPEM,25/1/2010,23.2500,23.2800,23.1200,23.2800,17508,SPMIB PG.MI,SEAT PAGINE GIALL,25/1/2010,0.1752,0.1760,0.1750,0.1750,180500,SPMIB STM.MI,STMICROELECTRONIC,25/1/2010,6.0000,6.0100,5.9700,5.9800,92956,SPMIB TIT.MI,TELECOM ITALIA,25/1/2010,1.0250,1.0280,1.0240,1.0270,856985,SPMIB TEN.MI,TENARIS,25/1/2010,16.0200,16.0700,15.9600,16.0000,75738,SPMIB TRN.MI,TERNA,25/1/2010,2.9200,2.9225,2.9125,2.9200,18508,SPMIB UNI.MI,UNIPOL,25/1/2010,0.9185,0.9220,0.9060,0.9060,77800,SPMIB AL.MI,ALLEANZA,30/9/2009,6.2200,6.2200,6.1200,6.1200,29827,SPMIB G.MI,GENERALI,26/1/2010,17.9500,17.9900,17.8400,17.8400,43241,SPMIB AGL.MI,AUTOGRILL,26/1/2010,8.9700,8.9750,8.9700,8.9750,4130,SPMIB BMPS.MI,BANCA MPS,26/1/2010,1.2160,1.2160,1.2140,1.2140,29111,SPMIB PMI.MI,BCA POP. MILANO,26/1/2010,4.8000,4.8325,4.8000,4.8325,80959,SPMIB BUL.MI,BULGARI,26/1/2010,6.1800,6.1900,6.0100,6.0100,6735,SPMIB BZU.MI,BUZZI UNICEM,26/1/2010,11.1400,11.1700,11.1400,11.1600,523,SPMIB ENI.MI,ENI,26/1/2010,17.4900,17.5400,17.4000,17.4000,160802,SPMIB ENEL.MI,ENEL,26/1/2010,4.0050,4.0325,3.9900,3.9975,304377,SPMIB FWB.MI,FASTWEB,26/1/2010,18.2000,18.3800,18.0200,18.1000,30952,SPMIB F.MI,FIAT,26/1/2010,9.4850,9.5100,9.4500,9.4750,516609,SPMIB FNC.MI,FINMECCANICA,26/1/2010,10.5500,10.5700,10.5000,10.5200,14424,SPMIB FSA.MI,FONDIARIA-SAI,26/1/2010,11.7100,11.7300,11.7000,11.7300,4540,SPMIB ES.MI,GR EDIT L'ESPRESS,26/1/2010,2.1800,2.1800,2.0800,2.0800,3002,SPMIB ISP.MI,INTESA SANPAOLO,26/1/2010,2.9000,2.9025,2.8925,2.8950,598995,SPMIB IT.MI,ITALCEMENTI,26/1/2010,9.3700,9.3700,9.3250,9.3300,1410,SPMIB LTO.MI,LOTTOMATICA,26/1/2010,14.6400,14.6900,14.6000,14.6000,2580,SPMIB LUX.MI,LUXOTTICA GROUP,26/1/2010,18.9800,19.0800,18.9800,19.0800,3603,SPMIB MS.MI,MEDIASET,26/1/2010,5.6800,5.6900,5.6500,5.6800,6955,SPMIB MB.MI,MEDIOBANCA,26/1/2010,8.2400,8.2400,8.1650,8.2100,4496,SPMIB MED.MI,MEDIOLANUM,26/1/2010,4.2700,4.2800,4.2675,4.2675,4000,SPMIB MN.MI,MONDADORI EDIT,26/1/2010,2.9000,2.9000,2.9000,2.9000,120,SPMIB PLT.MI,PARMALAT,26/1/2010,1.8440,1.8440,1.8190,1.8190,15378,SPMIB PC.MI,PIRELLI & C.,26/1/2010,0.4255,0.4265,0.4230,0.4230,798364,SPMIB SRG.MI,SNAM RETE GAS,26/1/2010,3.4000,3.4200,3.4000,3.4100,12184,SPMIB SPM.MI,SAIPEM,26/1/2010,23.4000,23.4700,23.2900,23.3000,25752,SPMIB PG.MI,SEAT PAGINE GIALL,26/1/2010,0.1729,0.1743,0.1718,0.1743,412290,SPMIB STM.MI,STMICROELECTRONIC,26/1/2010,6.1350,6.1450,6.1100,6.1100,113351,SPMIB TIT.MI,TELECOM ITALIA,26/1/2010,1.0290,1.0330,1.0250,1.0320,539670,SPMIB TEN.MI,TENARIS,26/1/2010,15.8100,15.8900,15.8100,15.8500,106738,SPMIB TRN.MI,TERNA,26/1/2010,2.9400,2.9500,2.9225,2.9300,34209,SPMIB UNI.MI,UNIPOL,26/1/2010,0.9105,0.9050,0.9050,0.9050,67565,SPMIB AL.MI,ALLEANZA,30/9/2009,6.2200,6.2200,6.1200,6.1200,29827,SPMIB G.MI,GENERALI,27/1/2010,17.5200,17.6000,17.5200,17.5500,32169,SPMIB AGL.MI,AUTOGRILL,27/1/2010,8.9000,8.9550,8.8950,8.9500,4625,SPMIB BMPS.MI,BANCA MPS,27/1/2010,1.1880,1.1960,1.1880,1.1960,72396,SPMIB PMI.MI,BCA POP. MILANO,27/1/2010,4.8000,4.8350,4.7725,4.8350,25473,SPMIB BUL.MI,BULGARI,27/1/2010,6.0500,6.0900,6.0500,6.0750,9210,SPMIB BZU.MI,BUZZI UNICEM,27/1/2010,10.7900,10.8300,10.7600,10.8100,2150,SPMIB ENI.MI,ENI,27/1/2010,17.0700,17.1500,17.0700,17.1500,140495,SPMIB ENEL.MI,ENEL,27/1/2010,3.9475,3.9600,3.9400,3.9450,245184,SPMIB FWB.MI,FASTWEB,27/1/2010,17.9500,18.0000,17.9500,18.0000,55,SPMIB F.MI,FIAT,27/1/2010,8.9500,9.0300,8.9450,9.0300,670260,SPMIB FNC.MI,FINMECCANICA,27/1/2010,10.5900,10.6500,10.5600,10.6500,7997,SPMIB FSA.MI,FONDIARIA-SAI,27/1/2010,11.7800,11.8600,11.7400,11.7400,4820,SPMIB ES.MI,GR EDIT L'ESPRESS,27/1/2010,2.1025,2.1900,2.0900,2.1675,696584,SPMIB ISP.MI,INTESA SANPAOLO,27/1/2010,2.7925,2.8150,2.7900,2.8150,566192,SPMIB IT.MI,ITALCEMENTI,27/1/2010,9.0950,9.1300,9.0700,9.1000,1055,SPMIB LTO.MI,LOTTOMATICA,27/1/2010,14.5400,14.6200,14.4400,14.5300,9137,SPMIB LUX.MI,LUXOTTICA GROUP,27/1/2010,18.9800,18.9900,18.8500,18.8500,2568,SPMIB MS.MI,MEDIASET,27/1/2010,5.5000,5.5200,5.4950,5.5050,9749,SPMIB MB.MI,MEDIOBANCA,27/1/2010,8.0300,8.0450,8.0300,8.0450,37020,SPMIB MED.MI,MEDIOLANUM,27/1/2010,4.1875,4.1875,4.1500,4.1775,15979,SPMIB MN.MI,MONDADORI EDIT,27/1/2010,2.8725,2.8725,2.8575,2.8700,5800,SPMIB PLT.MI,PARMALAT,27/1/2010,1.8440,1.8490,1.8380,1.8380,8660,SPMIB PC.MI,PIRELLI & C.,27/1/2010,0.4175,0.4210,0.4175,0.4210,46753,SPMIB SRG.MI,SNAM RETE GAS,27/1/2010,3.3850,3.4075,3.3850,3.4075,17020,SPMIB SPM.MI,SAIPEM,27/1/2010,23.4500,23.5200,23.3500,23.3500,19421,SPMIB PG.MI,SEAT PAGINE GIALL,27/1/2010,0.1681,0.1695,0.1681,0.1695,377304,SPMIB STM.MI,STMICROELECTRONIC,27/1/2010,5.8000,5.9000,5.7700,5.9000,166420,SPMIB TIT.MI,TELECOM ITALIA,27/1/2010,1.0210,1.0260,1.0210,1.0260,395260,SPMIB TEN.MI,TENARIS,27/1/2010,15.6000,15.8500,15.5500,15.7500,254017,SPMIB TRN.MI,TERNA,27/1/2010,2.9400,2.9400,2.9325,2.9375,5200,SPMIB UNI.MI,UNIPOL,27/1/2010,0.8930,0.8930,0.8860,0.8900,60481,SPMIB AL.MI,ALLEANZA,30/9/2009,6.2200,6.2200,6.1200,6.1200,29827,SPMIB G.MI,GENERALI,28/1/2010,17.1700,17.1800,16.9800,17.0900,73320,SPMIB AGL.MI,AUTOGRILL,28/1/2010,8.9100,8.9500,8.8000,8.8000,10780,SPMIB BMPS.MI,BANCA MPS,28/1/2010,1.1710,1.1780,1.1690,1.1780,220820,SPMIB PMI.MI,BCA POP. MILANO,28/1/2010,4.7100,4.7100,4.6000,4.6000,36547,SPMIB BUL.MI,BULGARI,28/1/2010,5.8000,5.9350,5.7900,5.9100,91162,SPMIB BZU.MI,BUZZI UNICEM,28/1/2010,10.5400,10.5500,10.4900,10.5500,9044,SPMIB ENI.MI,ENI,28/1/2010,16.7600,16.7800,16.7000,16.7400,290383,SPMIB ENEL.MI,ENEL,28/1/2010,3.8825,3.8900,3.8625,3.8900,919916,SPMIB FWB.MI,FASTWEB,28/1/2010,18.0000,18.1800,18.0000,18.1300,245,SPMIB F.MI,FIAT,28/1/2010,8.7600,8.8000,8.7300,8.8000,617048,SPMIB FNC.MI,FINMECCANICA,28/1/2010,10.4200,10.4800,10.4000,10.4400,29046,SPMIB FSA.MI,FONDIARIA-SAI,28/1/2010,11.6900,11.7400,11.6200,11.6200,17213,SPMIB ES.MI,GR EDIT L'ESPRESS,28/1/2010,2.0800,2.1050,2.0750,2.1000,7450,SPMIB ISP.MI,INTESA SANPAOLO,28/1/2010,2.7225,2.7900,2.7150,2.7900,1412645,SPMIB IT.MI,ITALCEMENTI,28/1/2010,8.9200,8.9350,8.8700,8.8700,4185,SPMIB LTO.MI,LOTTOMATICA,28/1/2010,14.4500,14.4800,14.3600,14.3700,3529,SPMIB LUX.MI,LUXOTTICA GROUP,28/1/2010,18.8300,18.9800,18.7000,18.8900,5086,SPMIB MS.MI,MEDIASET,28/1/2010,5.4800,5.5350,5.4600,5.5250,33818,SPMIB MB.MI,MEDIOBANCA,28/1/2010,7.8700,7.8800,7.8300,7.8800,16078,SPMIB MED.MI,MEDIOLANUM,28/1/2010,4.0625,4.0650,4.0125,4.0650,42352,SPMIB MN.MI,MONDADORI EDIT,28/1/2010,2.7900,2.8100,2.7900,2.8100,4650,SPMIB PLT.MI,PARMALAT,28/1/2010,1.7970,1.8150,1.7910,1.8150,43982,SPMIB PC.MI,PIRELLI & C.,28/1/2010,0.4165,0.4185,0.4160,0.4175,474333,SPMIB SRG.MI,SNAM RETE GAS,28/1/2010,3.3950,3.3950,3.3875,3.3950,17400,SPMIB SPM.MI,SAIPEM,28/1/2010,23.7500,23.7900,23.6800,23.7900,20087,SPMIB PG.MI,SEAT PAGINE GIALL,28/1/2010,0.1632,0.1649,0.1625,0.1649,493475,SPMIB STM.MI,STMICROELECTRONIC,28/1/2010,5.9200,5.9350,5.8800,5.8800,131676,SPMIB TIT.MI,TELECOM ITALIA,28/1/2010,1.0500,1.0560,1.0440,1.0480,2695853,SPMIB TEN.MI,TENARIS,28/1/2010,15.6100,15.6900,15.5400,15.6900,149729,SPMIB TRN.MI,TERNA,28/1/2010,2.9225,2.9300,2.9125,2.9300,21543,SPMIB UNI.MI,UNIPOL,28/1/2010,0.8800,0.8900,0.8750,0.8900,178251,SPMIB AL.MI,ALLEANZA,30/9/2009,6.2200,6.2200,6.1200,6.1200,29827,SPMIB G.MI,GENERALI,29/1/2010,17.2300,17.2500,17.2000,17.2200,27279,SPMIB AGL.MI,AUTOGRILL,29/1/2010,8.8200,8.8200,8.7700,8.8000,15595,SPMIB BMPS.MI,BANCA MPS,29/1/2010,1.1720,1.1760,1.1690,1.1700,73709,SPMIB PMI.MI,BCA POP. MILANO,29/1/2010,4.7300,4.7325,4.7100,4.7325,4940,SPMIB BPVN.MI,BPVN.MI,29/1/2010,0.00,N/A,N/A,N/A,N/A,SPMIB BUL.MI,BULGARI,29/1/2010,5.9200,5.9400,5.9100,5.9400,43323,SPMIB BZU.MI,BUZZI UNICEM,29/1/2010,10.7900,10.8000,10.7900,10.8000,1150,SPMIB ENI.MI,ENI,29/1/2010,16.9400,17.0200,16.8700,17.0200,149938,SPMIB ENEL.MI,ENEL,29/1/2010,3.9200,3.9225,3.8850,3.8925,638841,SPMIB FWB.MI,FASTWEB,29/1/2010,18.2100,18.2600,18.0200,18.1700,20182,SPMIB F.MI,FIAT,29/1/2010,9.1400,9.1500,9.0750,9.1500,235613,SPMIB FNC.MI,FINMECCANICA,29/1/2010,10.0800,10.0900,10.0500,10.0900,17230,SPMIB FSA.MI,FONDIARIA-SAI,29/1/2010,11.7400,11.7400,11.7200,11.7200,190,SPMIB ES.MI,GR EDIT L'ESPRESS,29/1/2010,2.0750,2.0800,2.0750,2.0750,1229,SPMIB ISP.MI,INTESA SANPAOLO,29/1/2010,2.7675,2.7775,2.7625,2.7775,637850,SPMIB IT.MI,ITALCEMENTI,29/1/2010,9.0200,9.0200,9.0200,9.0200,950,SPMIB LTO.MI,LOTTOMATICA,29/1/2010,14.3900,14.3900,14.3900,14.3900,100,SPMIB LUX.MI,LUXOTTICA GROUP,29/1/2010,19.0000,19.0000,18.9000,18.9200,225,SPMIB MS.MI,MEDIASET,29/1/2010,5.5100,5.5100,5.4700,5.4700,20596,SPMIB MB.MI,MEDIOBANCA,29/1/2010,7.9350,7.9500,7.9350,7.9450,4490,SPMIB MED.MI,MEDIOLANUM,29/1/2010,4.0600,4.0600,4.0500,4.0600,4050,SPMIB MN.MI,MONDADORI EDIT,29/1/2010,2.8075,2.8500,2.7775,2.8100,645353,SPMIB PLT.MI,PARMALAT,29/1/2010,1.8150,1.8220,1.8150,1.8150,8870,SPMIB PC.MI,PIRELLI & C.,29/1/2010,0.4230,0.4235,0.4215,0.4230,104390,SPMIB SRG.MI,SNAM RETE GAS,29/1/2010,3.4075,3.4075,3.4050,3.4050,400,SPMIB SPM.MI,SAIPEM,29/1/2010,23.6200,23.6300,23.5300,23.6300,15793,SPMIB PG.MI,SEAT PAGINE GIALL,29/1/2010,0.1650,0.1660,0.1650,0.1660,112748,SPMIB STM.MI,STMICROELECTRONIC,29/1/2010,5.9400,5.9500,5.9100,5.9500,60285,SPMIB TIT.MI,TELECOM ITALIA,29/1/2010,1.0840,1.0850,1.0790,1.0820,1037914,SPMIB TEN.MI,TENARIS,29/1/2010,16.1900,16.2000,16.0800,16.2000,226828,SPMIB TRN.MI,TERNA,29/1/2010,2.9100,2.9225,2.9100,2.9200,10135,SPMIB UNI.MI,UNIPOL,29/1/2010,0.8810,0.8835,0.8800,0.8830,80575,SPMIB