TNDCHLOVG
AL.MI,ALLEANZA,30/9/2009,6.2200,6.2200,6.1200,6.1200,29827,SPMIB
G.MI,GENERALI,1/3/2010,16.6700,16.7000,16.6000,16.7000,14810,SPMIB
AGL.MI,AUTOGRILL,1/3/2010,9.2200,9.2200,9.2200,9.2200,5400,SPMIB
BMPS.MI,BANCA MPS,1/3/2010,1.0950,1.0950,1.0860,1.0900,19501,SPMIB
PMI.MI,BCA POP. MILANO,1/3/2010,4.3450,4.3450,4.3450,4.3450,120,SPMIB
BUL.MI,BULGARI,1/3/2010,5.7900,5.8200,5.7700,5.7700,4266,SPMIB
BZU.MI,BUZZI UNICEM,1/3/2010,9.1800,9.1800,9.1200,9.1200,570,SPMIB
ENI.MI,ENI,1/3/2010,16.8500,16.8700,16.8100,16.8100,67408,SPMIB
ENEL.MI,ENEL,1/3/2010,4.0150,4.0200,4.0125,4.0125,155737,SPMIB
FWB.MI,FASTWEB,1/3/2010,14.3000,14.5500,14.0400,14.5500,2928,SPMIB
F.MI,FIAT,1/3/2010,7.9150,7.9600,7.8600,7.8600,293994,SPMIB
FNC.MI,FINMECCANICA,1/3/2010,9.6500,9.6750,9.5950,9.5950,3453,SPMIB
FSA.MI,FONDIARIA-SAI,1/3/2010,10.7000,10.7400,10.7000,10.7400,240,SPMIB
ES.MI,GR EDIT L'ESPRESS,1/3/2010,2.2475,2.2475,2.1225,2.1350,1598648,SPMIB
ISP.MI,INTESA SANPAOLO,1/3/2010,2.6250,2.6300,2.6175,2.6250,419225,SPMIB
IT.MI,ITALCEMENTI,1/3/2010,8.1300,8.1300,8.0550,8.0550,470,SPMIB
LTO.MI,LOTTOMATICA,1/3/2010,13.3500,13.4900,13.2600,13.3000,579180,SPMIB
LUX.MI,LUXOTTICA GROUP,1/3/2010,19.6800,19.6800,19.6000,19.6200,11159,SPMIB
MS.MI,MEDIASET,1/3/2010,5.7050,5.7300,5.6750,5.7100,10429,SPMIB
MB.MI,MEDIOBANCA,1/3/2010,7.6950,7.6950,7.6850,7.6850,2790,SPMIB
MED.MI,MEDIOLANUM,1/3/2010,4.1800,4.1850,4.1150,4.1750,2155949,SPMIB
MN.MI,MONDADORI EDIT,1/3/2010,2.8500,2.8500,2.7825,2.8025,4399,SPMIB
PLT.MI,PARMALAT,1/3/2010,1.8990,1.9030,1.8990,1.9020,36970,SPMIB
PC.MI,PIRELLI & C.,1/3/2010,0.3855,0.3875,0.3855,0.3860,109260,SPMIB
SRG.MI,SNAM RETE GAS,1/3/2010,3.5100,3.5200,3.5025,3.5100,31010,SPMIB
SPM.MI,SAIPEM,1/3/2010,24.3900,24.4800,24.3100,24.3500,7348,SPMIB
PG.MI,SEAT PAGINE GIALL,1/3/2010,0.1610,0.1612,0.1608,0.1608,57311,SPMIB
STM.MI,STMICROELECTRONIC,1/3/2010,6.5250,6.5600,6.5050,6.5500,49467,SPMIB
TIT.MI,TELECOM ITALIA,1/3/2010,1.0680,1.0690,1.0610,1.0610,73477,SPMIB
TEN.MI,TENARIS,1/3/2010,15.7000,15.7900,15.6900,15.7600,143797,SPMIB
TRN.MI,TERNA,1/3/2010,3.0575,3.0900,3.0575,3.0900,26063,SPMIB
UNI.MI,UNIPOL,1/3/2010,0.8220,0.8225,0.8205,0.8225,35050,SPMIB
^SPMIB,^SPMIB,653/9/74128,0.00,N/A,N/A,N/A,N/A,SPMIB
AZA.MI,AZA.MI,653/9/74128,0.00,N/A,N/A,N/A,N/A,SPMIB
AL.MI,ALLEANZA,30/9/2009,6.2200,6.2200,6.1200,6.1200,29827,SPMIB
G.MI,GENERALI,2/3/2010,16.7300,16.7400,16.6800,16.7000,9192,SPMIB
AGL.MI,AUTOGRILL,2/3/2010,9.2800,9.2950,9.2600,9.2600,500,SPMIB
BMPS.MI,BANCA MPS,2/3/2010,1.0960,1.0970,1.0950,1.0970,51120,SPMIB
PMI.MI,BCA POP. MILANO,2/3/2010,4.4200,4.4200,4.4200,4.4200,2000,SPMIB
BUL.MI,BULGARI,2/3/2010,5.8300,5.8300,5.8100,5.8300,1577,SPMIB
BZU.MI,BUZZI UNICEM,2/3/2010,9.2650,9.3000,9.2650,9.2900,6035,SPMIB
ENI.MI,ENI,2/3/2010,16.9600,16.9600,16.9300,16.9500,40727,SPMIB
ENEL.MI,ENEL,2/3/2010,4.0325,4.0400,4.0275,4.0300,384324,SPMIB
FWB.MI,FASTWEB,2/3/2010,14.4500,14.5500,14.3700,14.5500,5347,SPMIB
F.MI,FIAT,2/3/2010,8.2500,8.2800,8.2200,8.2800,148634,SPMIB
FNC.MI,FINMECCANICA,2/3/2010,9.6750,9.7100,9.6450,9.6450,5193,SPMIB
FSA.MI,FONDIARIA-SAI,2/3/2010,10.9400,10.9400,10.9300,10.9400,1299,SPMIB
ES.MI,GR EDIT L'ESPRESS,2/3/2010,2.2375,2.2450,2.2375,2.2400,4300,SPMIB
ISP.MI,INTESA SANPAOLO,2/3/2010,2.6200,2.6200,2.5400,2.5400,341768,SPMIB
IT.MI,ITALCEMENTI,2/3/2010,8.1100,8.1300,8.1100,8.1300,1100,SPMIB
LTO.MI,LOTTOMATICA,2/3/2010,13.7400,13.7600,13.6500,13.6500,3281,SPMIB
LUX.MI,LUXOTTICA GROUP,2/3/2010,18.8300,18.8700,18.8200,18.8700,7021,SPMIB
MS.MI,MEDIASET,2/3/2010,5.7600,5.7750,5.7500,5.7500,6300,SPMIB
MB.MI,MEDIOBANCA,2/3/2010,7.8450,7.8450,7.8300,7.8300,3387,SPMIB
MED.MI,MEDIOLANUM,2/3/2010,4.2200,4.2400,4.2200,4.2350,1520,SPMIB
MN.MI,MONDADORI EDIT,2/3/2010,2.8200,2.8200,2.8200,2.8200,110,SPMIB
PLT.MI,PARMALAT,2/3/2010,1.9060,1.9080,1.9010,1.9050,4354,SPMIB
PC.MI,PIRELLI & C.,2/3/2010,0.3920,0.3920,0.3880,0.3880,166567,SPMIB
SRG.MI,SNAM RETE GAS,2/3/2010,3.5375,3.5475,3.5350,3.5350,62799,SPMIB
SPM.MI,SAIPEM,2/3/2010,24.7000,24.7700,24.6600,24.6600,5246,SPMIB
PG.MI,SEAT PAGINE GIALL,2/3/2010,0.1625,0.1625,0.1612,0.1612,52,SPMIB
STM.MI,STMICROELECTRONIC,2/3/2010,6.6400,6.6400,6.6100,6.6400,28488,SPMIB
TIT.MI,TELECOM ITALIA,2/3/2010,1.0650,1.0670,1.0620,1.0670,63195,SPMIB
TEN.MI,TENARIS,2/3/2010,15.9400,15.9800,15.8800,15.9200,53345,SPMIB
TRN.MI,TERNA,2/3/2010,3.0700,3.0700,3.0675,3.0700,45854,SPMIB
UNI.MI,UNIPOL,2/3/2010,0.8270,0.8270,0.8260,0.8260,24750,SPMIB
AL.MI,ALLEANZA,30/9/2009,6.2200,6.2200,6.1200,6.1200,29827,SPMIB
G.MI,GENERALI,3/3/2010,16.8600,16.9000,16.8400,16.9000,25444,SPMIB
AGL.MI,AUTOGRILL,3/3/2010,9.3350,9.3500,9.2750,9.3200,26190,SPMIB
BMPS.MI,BANCA MPS,3/3/2010,1.1120,1.1130,1.1070,1.1070,66502,SPMIB
PMI.MI,BCA POP. MILANO,3/3/2010,4.4600,4.4800,4.4600,4.4750,7282,SPMIB
BUL.MI,BULGARI,3/3/2010,5.9550,5.9800,5.9450,5.9450,8317,SPMIB
BZU.MI,BUZZI UNICEM,3/3/2010,9.4950,9.5000,9.4600,9.4600,2730,SPMIB
ENI.MI,ENI,3/3/2010,17.0800,17.1000,17.0700,17.1000,80794,SPMIB
ENEL.MI,ENEL,3/3/2010,4.0375,4.0450,4.0350,4.0400,311042,SPMIB
FWB.MI,FASTWEB,3/3/2010,14.4200,14.4900,14.4100,14.4900,4150,SPMIB
F.MI,FIAT,3/3/2010,8.3700,8.3950,8.3600,8.3650,246057,SPMIB
FNC.MI,FINMECCANICA,3/3/2010,9.9300,9.9650,9.9000,9.9000,14624,SPMIB
FSA.MI,FONDIARIA-SAI,3/3/2010,11.2900,11.3300,11.2600,11.2700,7749,SPMIB
ES.MI,GR EDIT L'ESPRESS,3/3/2010,2.2400,2.2400,2.2400,2.2400,2010,SPMIB
ISP.MI,INTESA SANPAOLO,3/3/2010,2.6575,2.6625,2.6525,2.6550,488098,SPMIB
IT.MI,ITALCEMENTI,3/3/2010,8.2050,8.2550,8.2050,8.2550,1804,SPMIB
LTO.MI,LOTTOMATICA,3/3/2010,13.9300,13.9400,13.7600,13.7700,38880,SPMIB
LUX.MI,LUXOTTICA GROUP,3/3/2010,18.6800,18.7200,18.6500,18.6700,11557,SPMIB
MS.MI,MEDIASET,3/3/2010,5.7850,5.7950,5.7700,5.7700,12235,SPMIB
MB.MI,MEDIOBANCA,3/3/2010,7.8850,7.9150,7.8800,7.9100,5200,SPMIB
MED.MI,MEDIOLANUM,3/3/2010,4.2500,4.2550,4.2350,4.2375,7238,SPMIB
MN.MI,MONDADORI EDIT,3/3/2010,2.8350,2.8350,2.8025,2.8150,8090,SPMIB
PLT.MI,PARMALAT,3/3/2010,1.8860,1.8860,1.8830,1.8830,9968,SPMIB
PC.MI,PIRELLI & C.,3/3/2010,0.3940,0.3980,0.3930,0.3980,271885,SPMIB
SRG.MI,SNAM RETE GAS,3/3/2010,3.5375,3.5425,3.5375,3.5425,51394,SPMIB
SPM.MI,SAIPEM,3/3/2010,25.1500,25.1900,24.5600,25.0300,34145,SPMIB
PG.MI,SEAT PAGINE GIALL,3/3/2010,0.1628,0.1649,0.1611,0.1649,279997,SPMIB
STM.MI,STMICROELECTRONIC,3/3/2010,6.6000,6.6400,6.6000,6.6400,31571,SPMIB
TIT.MI,TELECOM ITALIA,3/3/2010,1.0720,1.0740,1.0720,1.0740,436481,SPMIB
TEN.MI,TENARIS,3/3/2010,16.1400,16.1800,16.1000,16.1800,159517,SPMIB
TRN.MI,TERNA,3/3/2010,3.0550,3.0550,3.0450,3.0550,84200,SPMIB
UNI.MI,UNIPOL,3/3/2010,0.8465,0.8470,0.8375,0.8380,76290,SPMIB
AL.MI,ALLEANZA,30/9/2009,6.2200,6.2200,6.1200,6.1200,29827,SPMIB
G.MI,GENERALI,4/3/2010,17.0700,17.0900,17.0400,17.0500,15441,SPMIB
AGL.MI,AUTOGRILL,4/3/2010,9.0200,9.0300,9.0000,9.0000,30047,SPMIB
BMPS.MI,BANCA MPS,4/3/2010,1.1430,1.1430,1.1340,1.1380,109576,SPMIB
PMI.MI,BCA POP. MILANO,4/3/2010,4.6400,4.6450,4.6025,4.6450,25729,SPMIB
BUL.MI,BULGARI,4/3/2010,5.9750,5.9750,5.9150,5.9150,8466,SPMIB
BZU.MI,BUZZI UNICEM,4/3/2010,9.5700,9.5700,9.5200,9.5250,1593,SPMIB
ENI.MI,ENI,4/3/2010,17.0700,17.1100,17.0400,17.1100,74581,SPMIB
ENEL.MI,ENEL,4/3/2010,4.0250,4.0275,4.0200,4.0200,284965,SPMIB
FWB.MI,FASTWEB,4/3/2010,14.3500,14.6200,14.1300,14.6200,4276,SPMIB
F.MI,FIAT,4/3/2010,8.5300,8.5450,8.4950,8.4950,560165,SPMIB
FNC.MI,FINMECCANICA,4/3/2010,10.2100,10.2700,9.9500,9.9550,296061,SPMIB
FSA.MI,FONDIARIA-SAI,4/3/2010,11.1900,11.1900,11.1800,11.1900,2575,SPMIB
ES.MI,GR EDIT L'ESPRESS,4/3/2010,2.2200,2.2200,2.1900,2.1900,2200,SPMIB
ISP.MI,INTESA SANPAOLO,4/3/2010,2.7200,2.7200,2.7100,2.7100,342348,SPMIB
IT.MI,ITALCEMENTI,4/3/2010,8.3700,8.4050,8.2000,8.3200,7559,SPMIB
LTO.MI,LOTTOMATICA,4/3/2010,14.0500,14.1300,14.0100,14.0500,9283,SPMIB
LUX.MI,LUXOTTICA GROUP,4/3/2010,18.7900,18.7900,18.7300,18.7500,6738,SPMIB
MS.MI,MEDIASET,4/3/2010,5.7700,5.7700,5.7600,5.7600,4600,SPMIB
MB.MI,MEDIOBANCA,4/3/2010,7.8800,7.8900,7.8500,7.8800,9198,SPMIB
MED.MI,MEDIOLANUM,4/3/2010,4.2625,4.2700,4.2525,4.2525,13214,SPMIB
MN.MI,MONDADORI EDIT,4/3/2010,2.8800,2.8800,2.8600,2.8625,2371,SPMIB
PLT.MI,PARMALAT,4/3/2010,1.8960,1.9040,1.8950,1.8950,47651,SPMIB
PC.MI,PIRELLI & C.,4/3/2010,0.4030,0.4045,0.4010,0.4020,459764,SPMIB
SRG.MI,SNAM RETE GAS,4/3/2010,3.5600,3.5600,3.5475,3.5475,92375,SPMIB
SPM.MI,SAIPEM,4/3/2010,25.0200,25.0600,24.9900,25.0500,16291,SPMIB
PG.MI,SEAT PAGINE GIALL,4/3/2010,0.1621,0.1634,0.1618,0.1618,220191,SPMIB
STM.MI,STMICROELECTRONIC,4/3/2010,6.5950,6.6500,6.5850,6.6500,45489,SPMIB
TIT.MI,TELECOM ITALIA,4/3/2010,1.0520,1.0580,1.0520,1.0580,346178,SPMIB
TEN.MI,TENARIS,4/3/2010,16.0900,16.2900,16.0600,16.2000,271566,SPMIB
TRN.MI,TERNA,4/3/2010,3.0700,3.0725,3.0600,3.0600,35339,SPMIB
UNI.MI,UNIPOL,4/3/2010,0.8530,0.8530,0.8500,0.8500,55820,SPMIB
AL.MI,ALLEANZA,30/9/2009,6.2200,6.2200,6.1200,6.1200,29827,SPMIB
G.MI,GENERALI,5/3/2010,17.3500,17.3500,17.2000,17.2000,21680,SPMIB
AGL.MI,AUTOGRILL,5/3/2010,9.1200,9.1250,9.1150,9.1200,17480,SPMIB
BMPS.MI,BANCA MPS,5/3/2010,1.1490,1.1530,1.1450,1.1500,74950,SPMIB
PMI.MI,BCA POP. MILANO,5/3/2010,4.6725,4.6825,4.6400,4.6400,22926,SPMIB
BUL.MI,BULGARI,5/3/2010,6.0350,6.0350,6.0100,6.0100,4325,SPMIB
BZU.MI,BUZZI UNICEM,5/3/2010,9.9700,9.9900,9.8500,9.8500,6153,SPMIB
ENI.MI,ENI,5/3/2010,17.3800,17.3900,17.3100,17.3100,129407,SPMIB
ENEL.MI,ENEL,5/3/2010,4.0750,4.0825,4.0700,4.0700,348003,SPMIB
FWB.MI,FASTWEB,5/3/2010,14.3700,14.4600,14.3700,14.4100,3950,SPMIB
F.MI,FIAT,5/3/2010,8.9500,8.9550,8.9050,8.9100,365076,SPMIB
FNC.MI,FINMECCANICA,5/3/2010,10.0250,10.0400,9.9800,10.0000,52954,SPMIB
FSA.MI,FONDIARIA-SAI,5/3/2010,11.2500,11.2900,11.2000,11.2900,10790,SPMIB
ES.MI,GR EDIT L'ESPRESS,5/3/2010,2.2025,2.2175,2.2025,2.2175,6100,SPMIB
ISP.MI,INTESA SANPAOLO,5/3/2010,2.8325,2.8375,2.8325,2.8325,550976,SPMIB
IT.MI,ITALCEMENTI,5/3/2010,8.6500,8.6700,8.5500,8.5500,3600,SPMIB
LTO.MI,LOTTOMATICA,5/3/2010,14.1300,14.1400,14.0700,14.0800,7170,SPMIB
LUX.MI,LUXOTTICA GROUP,5/3/2010,18.8500,18.9100,18.7500,18.8500,3169,SPMIB
MS.MI,MEDIASET,5/3/2010,5.8250,5.8300,5.8000,5.8100,16124,SPMIB
MB.MI,MEDIOBANCA,5/3/2010,7.9900,8.0000,7.9650,8.0000,13250,SPMIB
MED.MI,MEDIOLANUM,5/3/2010,4.2900,4.2950,4.2700,4.2925,8889,SPMIB
MN.MI,MONDADORI EDIT,5/3/2010,2.8975,2.9000,2.8975,2.9000,860,SPMIB
PLT.MI,PARMALAT,5/3/2010,1.9190,1.9310,1.9180,1.9290,14200,SPMIB
PC.MI,PIRELLI & C.,5/3/2010,0.4085,0.4105,0.4070,0.4070,777422,SPMIB
SRG.MI,SNAM RETE GAS,5/3/2010,3.5400,3.5500,3.5400,3.5500,6931,SPMIB
SPM.MI,SAIPEM,5/3/2010,25.2400,25.3200,25.0000,25.0000,19835,SPMIB
PG.MI,SEAT PAGINE GIALL,5/3/2010,0.1678,0.1680,0.1663,0.1663,1220697,SPMIB
STM.MI,STMICROELECTRONIC,5/3/2010,6.7750,6.7850,6.6100,6.7400,101921,SPMIB
TIT.MI,TELECOM ITALIA,5/3/2010,1.0710,1.0720,1.0670,1.0670,368701,SPMIB
TEN.MI,TENARIS,5/3/2010,16.0400,16.0900,16.0300,16.0600,74492,SPMIB
TRN.MI,TERNA,5/3/2010,3.1050,3.1100,3.1050,3.1050,90501,SPMIB
UNI.MI,UNIPOL,5/3/2010,0.8610,0.8645,0.8525,0.8525,85813,SPMIB