<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
Italran_Share,d,20030216,000000,1321.20,1321.20,1321.20,1321.20,215,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20030218,000000,1323.94,1324.20,1323.94,1324.20,1624,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20030219,000000,1323.80,1323.80,1323.80,1323.80,397,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20030224,000000,1325.40,1325.40,1325.40,1325.40,4872,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20030225,000000,1325.80,1325.80,1325.80,1325.80,3248,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20030303,000000,1326.60,1326.60,1326.60,1326.60,812,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20030319,000000,1335.42,1338.00,1335.42,1338.00,7403,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20030409,000000,1350.00,1350.00,1350.00,1350.00,285,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20030413,000000,1350.60,1350.60,1350.60,1350.60,812,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20030414,000000,1354.20,1354.20,1354.20,1354.20,812,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20030422,000000,1355.09,1355.60,1355.09,1355.60,1940,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20030503,000000,1356.40,1356.40,1356.40,1356.40,812,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20030510,000000,1356.80,1356.80,1356.80,1356.80,812,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20030511,000000,1356.80,1356.80,1356.80,1356.80,812,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20030514,000000,1360.91,1360.91,1356.80,1356.80,24110,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20030517,000000,1409.60,1409.60,1409.60,1409.60,241540,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20030518,000000,1465.00,1465.00,858.38,1465.00,523558,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20030521,000000,1523.20,1523.20,1523.20,1523.20,2000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20030524,000000,1584.20,1584.20,1584.20,1584.20,2500,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20030525,000000,1648.58,1648.58,1570.09,1647.60,385142,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20030526,000000,1714.93,1714.93,1714.20,1714.20,45491,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20030527,000000,1713.83,1714.80,1713.59,1714.80,22321,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20030528,000000,1715.24,1715.24,1714.52,1715.00,5182,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20030531,000000,1783.40,1783.40,1783.40,1783.40,4716,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20030602,000000,1709.40,1709.40,1709.40,1709.40,10000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20030603,000000,1639.00,1639.00,1639.00,1639.00,1957,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20030607,000000,1654.75,1654.75,1572.20,1572.20,1470,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20030608,000000,1508.40,1508.40,1508.40,1508.40,1065,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20030609,000000,1508.40,1508.40,1508.40,1508.40,852,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20030610,000000,1508.40,1508.40,1508.40,1508.40,812,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20030611,000000,1448.00,1448.00,1448.00,1448.00,8343,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20030614,000000,1533.38,1534.15,1400.00,1400.00,8242,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20030615,000000,1402.75,1402.75,1390.00,1390.00,13012,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20030618,000000,1455.94,1455.94,1402.00,1402.00,4185,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20030621,000000,1472.55,1472.55,1400.00,1400.00,3436,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20030622,000000,1400.00,1400.00,1400.00,1400.00,6000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20030623,000000,1400.00,1400.00,1400.00,1400.00,812,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20030625,000000,1400.00,1400.00,1400.00,1400.00,812,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20030628,000000,1400.00,1400.00,1400.00,1400.00,812,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20030629,000000,1400.00,1400.00,1400.00,1400.00,4212,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20030702,000000,1400.00,1400.00,1400.00,1400.00,10405,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20030707,000000,1400.00,1400.00,1400.00,1400.00,2900,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20030709,000000,1450.00,1450.00,1450.00,1450.00,1000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20030712,000000,1441.98,1507.40,1441.98,1507.40,20000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20030713,000000,1567.60,1567.60,1567.60,1567.60,5000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20030714,000000,1630.80,1630.80,1630.80,1630.80,31005,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20030715,000000,1646.55,1682.68,1564.40,1564.40,21551,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20030716,000000,1564.15,1564.40,1564.15,1564.40,21000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20030721,000000,1501.20,1501.20,1501.20,1501.20,1500,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20030722,000000,1441.20,1441.20,1441.20,1441.20,1000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20030723,000000,1396.00,1396.00,1396.00,1396.00,1060,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20030726,000000,1464.08,1464.08,1402.00,1402.00,1700,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20030728,000000,1457.00,1457.00,1457.00,1457.00,1500,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20030729,000000,1514.80,1514.80,1514.80,1514.80,1500,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20030730,000000,1515.00,1515.00,1515.00,1515.00,100,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20030907,000000,1534.38,2424.32,1534.38,1722.80,13936,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20030909,000000,1778.80,1778.80,1778.80,1778.80,22100,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20030913,000000,1778.60,1781.01,1778.60,1779.20,40947,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20030914,000000,1720.05,1779.20,1720.05,1779.20,1035,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20030917,000000,1846.46,1846.46,1819.60,1819.60,2510,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20030920,000000,1758.80,1758.80,1758.80,1758.80,3635,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20030921,000000,1701.20,1701.20,1701.20,1701.20,3630,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20030929,000000,1700.80,1701.42,1700.80,1700.80,1822,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20031004,000000,1700.80,1700.80,1700.80,1700.80,400,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20031006,000000,1784.78,1784.78,1702.00,1702.00,110,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20031007,000000,1778.62,1778.62,1714.00,1714.00,822,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20031008,000000,1755.60,1755.60,1755.60,1755.60,3600,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20031014,000000,1824.08,1824.08,1791.60,1791.60,2710,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20031018,000000,1756.40,1756.40,1756.40,1756.40,4060,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20031019,000000,1812.00,1812.00,1812.00,1812.00,34000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20031020,000000,1756.40,1756.40,1756.40,1756.40,4468,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20031111,000000,1798.21,1818.59,1798.21,1803.60,7010,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20031115,000000,1804.20,1804.20,1803.60,1803.60,1634,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20031117,000000,1803.60,1803.60,1803.60,1803.60,3000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20031118,000000,1803.60,1803.60,1803.60,1803.60,500,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20031119,000000,1755.60,1755.60,1755.60,1755.60,5000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20031122,000000,1600.00,1600.00,1600.00,1600.00,3297,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20031206,000000,1601.92,1601.92,1600.00,1600.00,280,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20031207,000000,1601.44,1601.44,1600.80,1600.80,8812,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20031208,000000,1601.20,1601.20,1601.20,1601.20,16000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20031213,000000,1601.20,1601.20,1601.20,1601.20,434,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20031214,000000,1601.20,1601.20,1601.20,1601.20,366,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20031222,000000,1612.08,1612.08,1601.20,1601.20,210,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20031223,000000,1608.00,1608.00,1608.00,1608.00,34500,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20031224,000000,1608.00,1608.00,1608.00,1608.00,812,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20040112,000000,1605.36,1606.00,1605.36,1606.00,3010,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20040113,000000,1606.00,1606.00,1606.00,1606.00,2000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20040114,000000,1606.00,1606.00,1606.00,1606.00,793,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20040127,000000,1406.00,1406.00,1406.00,1406.00,2000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20040131,000000,1446.00,1446.00,1446.00,1446.00,4234,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20040201,000000,1433.23,1504.38,1433.23,1464.40,2634,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20040203,000000,1507.60,1507.60,1507.60,1507.60,4200,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20040204,000000,1576.90,1576.90,1516.00,1516.00,710,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20040207,000000,1561.60,1561.60,1561.60,1561.60,4000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20040208,000000,1609.60,1609.60,1609.60,1609.60,4000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20040209,000000,1660.00,1660.00,1660.00,1660.00,5624,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20040501,000000,1602.24,1615.60,1602.24,1615.60,4046,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20040502,000000,1559.29,1640.71,1559.29,1574.80,5134,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20040503,000000,1623.20,1623.20,1623.20,1623.20,5500,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20040504,000000,1674.00,1674.00,1674.00,1674.00,8947,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20040505,000000,1757.08,1757.08,1674.80,1674.80,110,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20040508,000000,1669.85,1751.83,1669.85,1686.00,2634,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20040509,000000,1743.89,1743.89,1700.00,1700.00,1634,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20040510,000000,1755.01,1755.01,1753.18,1754.40,6956,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20040515,000000,1703.33,1752.00,1703.33,1752.00,326,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20040516,000000,1720.00,1720.61,1720.00,1720.00,4946,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20040517,000000,1720.61,1720.61,1720.00,1720.00,4418,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20040518,000000,1720.00,1720.00,1720.00,1720.00,4227,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20040519,000000,1793.21,1793.21,1743.20,1743.20,2010,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20040522,000000,1804.84,1804.84,1790.40,1790.40,4010,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20040523,000000,1818.91,1818.91,1728.45,1736.40,11010,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20040524,000000,1794.27,1794.27,1713.45,1781.60,5255,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20040525,000000,1730.50,1818.52,1715.83,1736.00,26261,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20040529,000000,1736.00,1736.00,1736.00,1736.00,5000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20040530,000000,1679.20,1679.20,1679.20,1679.20,4866,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20040601,000000,1732.40,1733.01,1732.40,1732.40,12746,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20040602,000000,1727.87,1808.18,1636.61,1751.60,16515,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20040605,000000,1794.05,1821.78,1783.20,1783.20,2809,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20040606,000000,1842.00,1842.00,1842.00,1842.00,20000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20040608,000000,1904.00,1904.00,1904.00,1904.00,5000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20040609,000000,1969.20,1969.20,1969.20,1969.20,8010,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20040623,000000,2056.01,2056.01,1994.80,1994.80,1814,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20040626,000000,2037.10,2075.08,2037.10,2038.80,9881,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20040627,000000,2133.85,2133.85,2053.60,2053.60,1020,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20040630,000000,2145.15,2145.15,2078.80,2078.80,1685,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20040703,000000,2120.58,2120.58,2085.20,2085.20,1010,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20040706,000000,2188.59,2188.59,2086.40,2086.40,110,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20040710,000000,2183.73,2183.73,2102.00,2102.00,1040,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20040713,000000,2201.52,2201.52,2114.40,2114.40,822,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20040717,000000,2190.00,2190.00,2190.00,2190.00,2831,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20040718,000000,2295.93,2295.93,2198.00,2198.00,501,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20040719,000000,2276.33,2276.33,2249.60,2249.60,3501,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20040720,000000,2276.03,2276.03,2249.31,2250.40,3610,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20040726,000000,2357.27,2357.27,2262.00,2262.00,710,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20040801,000000,2344.80,2344.80,2344.80,2344.80,11918,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20040803,000000,2458.97,2458.97,2353.20,2353.20,476,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20040804,000000,2457.97,2457.97,2389.60,2389.60,2010,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20040807,000000,2478.80,2478.80,2478.80,2478.80,11222,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20040818,000000,2587.37,2587.37,2524.40,2524.40,2358,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20040822,000000,2620.40,2620.40,2620.40,2620.40,15503,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20040823,000000,2721.20,2721.20,2721.20,2721.20,4800,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20040824,000000,2827.63,2827.63,2825.60,2825.60,4748,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20040825,000000,2948.96,2948.96,2890.40,2890.40,2810,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20040901,000000,3021.31,3021.31,2940.40,2940.40,2110,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20040905,000000,3004.80,3004.80,3004.80,3004.80,34509,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20040906,000000,3124.80,3124.80,3124.80,3124.80,8522,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20041220,000000,2155.80,2627.75,2155.80,2511.60,19882,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20041221,000000,2606.80,2606.80,2606.80,2606.80,128373,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20041222,000000,2730.24,2730.24,2627.60,2627.60,1010,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20041225,000000,2728.80,2728.80,2728.80,2728.80,29154,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20041226,000000,2728.80,2728.80,2728.80,2728.80,2372,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20041227,000000,2728.40,2728.40,2728.40,2728.40,2550,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20041228,000000,2727.89,2728.91,2727.89,2728.40,10732,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20041229,000000,2709.20,2709.71,2693.26,2705.60,5941,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20050102,000000,2574.24,2691.60,2574.24,2691.60,642,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20050104,000000,2587.20,2587.20,2587.20,2587.20,8850,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20050105,000000,2587.20,2587.20,2587.20,2587.20,872,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20050108,000000,2596.00,2713.57,2455.54,2596.00,7210,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20050109,000000,2729.67,2729.67,2477.29,2558.80,7410,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20050110,000000,2446.61,2507.60,2446.61,2507.60,2520,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20050112,000000,2387.40,2491.20,2387.40,2491.20,822,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20050116,000000,2391.64,2412.40,2391.64,2412.40,4010,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20050122,000000,2316.75,2337.20,2316.75,2337.20,3990,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20050123,000000,2245.21,2264.80,2245.21,2264.80,4010,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20050126,000000,2163.78,2230.00,2163.78,2230.00,2010,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20050202,000000,2341.71,2341.71,2119.47,2228.40,19675,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20050209,000000,2289.90,2289.90,2134.30,2181.20,11475,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20050213,000000,2180.00,2180.00,2180.00,2180.00,3360,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20050214,000000,2104.17,2132.00,2104.17,2132.00,3393,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20050215,000000,2112.00,2112.00,2112.00,2112.00,8399,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20050222,000000,2219.61,2219.61,2008.22,2107.20,8510,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20050228,000000,2025.37,2048.00,2025.37,2048.00,3774,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20050301,000000,2026.85,2044.40,2026.85,2044.40,1010,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20050306,000000,2044.40,2044.40,2044.40,2044.40,26,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20050307,000000,1995.91,2009.60,1995.91,2009.60,3730,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20050410,000000,1912.82,2000.80,1912.82,2000.80,599,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20050418,000000,1999.83,2000.40,1999.83,2000.40,1010,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20050501,000000,1995.87,2094.47,1995.87,2012.40,2985,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20050508,000000,1999.80,2011.20,1999.80,2011.20,626,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20050509,000000,2000.48,2009.60,2000.48,2009.60,910,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20050524,000000,2009.60,2009.60,2009.60,2009.60,1882,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20050530,000000,2080.00,2080.00,2080.00,2080.00,20000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20050531,000000,2080.00,2080.56,2080.00,2080.00,30,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20050601,000000,2082.25,2082.25,2080.00,2080.00,676,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20050613,000000,2082.81,2082.81,2080.00,2080.00,110,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20050716,000000,2082.89,2082.89,2081.20,2081.20,2891,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20050724,000000,2084.01,2084.01,2081.20,2081.20,30,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20050807,000000,1800.00,1800.00,1800.00,1800.00,1776,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20050817,000000,1801.20,1801.20,1800.00,1800.00,20,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20050820,000000,1801.20,1801.20,1800.00,1800.00,1634,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20050827,000000,1800.00,1800.00,1800.00,1800.00,812,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20050907,000000,1800.00,1800.00,1800.00,1800.00,220010,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20050910,000000,1800.00,1800.00,1800.00,1800.00,10000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20050911,000000,1800.00,1800.00,1800.00,1800.00,466,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20050924,000000,1800.00,1890.00,1800.00,1800.00,200822,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20050925,000000,1800.00,1800.00,1800.00,1800.00,2,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20051002,000000,1800.00,1800.00,1800.00,1800.00,1624,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20051012,000000,1889.79,1889.79,1800.40,1800.40,204046,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20051109,000000,1801.00,1801.00,1800.40,1800.40,2010,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20051130,000000,1280.80,1280.80,1280.80,1280.80,200,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20051203,000000,1344.76,1344.76,1280.80,1280.80,20,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20051219,000000,1314.80,1314.80,1314.80,1314.80,812,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20060219,000000,1151.57,1418.60,1151.57,1152.40,30110,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20060220,000000,1173.60,1173.60,1153.60,1153.60,604,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20060429,000000,1172.72,1172.72,1154.40,1154.40,454,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20060501,000000,1172.72,1172.72,1154.40,1154.40,140,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20060625,000000,1163.20,1163.20,1163.20,1163.20,6712,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20060705,000000,1168.16,1168.16,1163.20,1163.20,410,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20060719,000000,1170.18,1170.18,1164.40,1164.40,1760,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20060722,000000,1168.02,1168.02,1167.20,1167.20,4370,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20060729,000000,1092.00,1092.00,1092.00,1092.00,10000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20060807,000000,1113.31,1113.31,1092.00,1092.00,20,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20061004,000000,1088.00,1088.00,1088.00,1088.00,10594,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20061009,000000,1088.00,1088.00,1088.00,1088.00,848,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20061206,000000,1088.00,1088.00,1088.00,1088.00,10000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20061213,000000,1088.00,1088.00,1088.00,1088.00,5000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20061223,000000,1088.00,1088.00,1088.00,1088.00,5000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20061230,000000,1088.89,1088.89,1088.00,1088.00,15010,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20070117,000000,1080.00,1080.00,1080.00,1080.00,1000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20070220,000000,1094.97,1094.97,1082.40,1082.40,1510,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20070228,000000,1077.01,1082.40,1077.01,1082.40,46,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20070828,000000,1180.40,1180.40,1180.40,1180.40,1000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20071002,000000,1192.00,1192.00,1192.00,1192.00,100,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20071024,000000,1203.60,1203.60,1203.60,1203.60,4152,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20071127,000000,1809.78,1869.09,1809.78,1842.40,1100,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20071225,000000,1867.20,1867.20,1867.20,1867.20,20,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20080219,000000,2712.40,2712.40,2712.40,2712.40,1000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20080312,000000,2766.33,2766.33,2712.40,2712.40,15,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20080602,000000,2775.60,2775.60,2775.60,2775.60,32,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20080702,000000,4000.47,4000.47,4000.00,4000.00,500,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20080719,000000,4102.21,4102.21,4100.80,4100.80,4758,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20080720,000000,4205.60,4205.60,4205.60,4205.60,44826,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20080721,000000,4313.60,4313.60,4313.60,4313.60,11526,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20080802,000000,4866.22,5402.91,4866.22,5376.80,668,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20080803,000000,5537.94,5537.94,5377.20,5377.20,25,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20080804,000000,5520.40,5520.40,5520.40,5520.40,10628,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20080805,000000,5682.75,5682.75,5517.25,5546.40,10118,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20080809,000000,5516.78,5548.64,5516.78,5528.00,18515,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20080820,000000,4359.68,4368.96,4359.68,4362.00,4010,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20080823,000000,4249.20,4249.20,4249.20,4249.20,5000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20080824,000000,4249.98,4249.98,4124.16,4236.00,650,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20080827,000000,4127.20,4127.20,4127.20,4127.20,4805,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20080901,000000,4073.92,4115.60,4005.56,4115.60,852,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20080902,000000,4005.56,4115.60,4005.56,4115.60,13,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20080903,000000,4012.00,4022.82,4012.00,4012.00,6735,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20080906,000000,3897.99,3977.60,3897.99,3977.60,1634,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20080908,000000,3866.53,3931.20,3866.53,3931.20,2210,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20080909,000000,3813.73,3930.80,3813.73,3930.80,34,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20081019,000000,3814.38,3924.40,3814.38,3924.40,310,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20081101,000000,3810.49,3903.60,3810.49,3903.60,1010,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20081117,000000,3786.86,3903.60,3786.86,3903.60,15,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20081125,000000,3802.12,3819.20,3802.12,3819.20,4107,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20081126,000000,3707.59,3804.00,3707.59,3804.00,761,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20081129,000000,3696.12,3770.80,3696.12,3770.80,1674,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20081130,000000,3676.00,3676.00,3676.00,3676.00,4804,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20081201,000000,3568.79,3678.82,3568.79,3661.60,3404,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20081202,000000,3678.82,3678.82,3661.60,3661.60,17,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20081203,000000,3653.48,3762.79,3653.48,3703.60,4492,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20081220,000000,3595.04,3692.00,3595.04,3692.00,600,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20090131,000000,2600.00,2600.00,2600.00,2600.00,2007,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20090201,000000,2679.86,2679.86,2523.75,2594.00,14711,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20090202,000000,2520.11,2581.60,2520.11,2581.60,1000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20090203,000000,2501.79,2613.18,2501.79,2590.80,5000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20090207,000000,2513.59,2589.60,2513.59,2589.60,100,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20090208,000000,2516.27,2584.00,2516.27,2584.00,450,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20090223,000000,2526.51,2546.40,2524.94,2546.40,3352,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20090328,000000,2488.40,2488.40,2488.40,2488.40,692,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20090406,000000,2596.00,2596.00,2596.00,2596.00,500,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20090420,000000,2486.00,2486.00,2486.00,2486.00,5500,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20090422,000000,2429.60,2429.60,2429.60,2429.60,858,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20090427,000000,2420.00,2420.00,2420.00,2420.00,572,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20090428,000000,2413.20,2413.20,2413.20,2413.20,4000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20090502,000000,2368.40,2368.40,2368.40,2368.40,286,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20090505,000000,2473.60,2473.60,2473.60,2473.60,625,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20090509,000000,2480.80,2480.80,2480.80,2480.80,4375,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20090602,000000,2833.00,3000.00,2833.00,3000.00,2875,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20090603,000000,3006.00,3006.00,3006.00,3006.00,1500,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20090609,000000,3000.40,3000.40,3000.40,3000.40,1375,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20090610,000000,3040.80,3040.80,3040.80,3040.80,6000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20090714,000000,3000.00,3000.00,2999.00,2999.00,10001,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20090722,000000,3090.00,3090.00,3090.00,3090.00,2070,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20090809,000000,1503.00,3000.00,1503.00,2860.00,12900,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20090810,000000,2792.00,2792.00,2792.00,2792.00,994,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20090816,000000,2809.00,2809.00,2809.00,2809.00,1022,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20090913,000000,2920.00,2920.00,2920.00,2920.00,2000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20090914,000000,3000.00,3007.00,3000.00,3007.00,38328,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20090921,000000,3097.00,3097.00,3097.00,3097.00,500,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20090922,000000,3051.00,3051.00,3027.00,3027.00,2448,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20090926,000000,3118.00,3118.00,3118.00,3118.00,5000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20090927,000000,3211.00,3211.00,3211.00,3211.00,5000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20090928,000000,3307.00,3307.00,3307.00,3307.00,5000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20090929,000000,3406.00,3406.00,3406.00,3406.00,5000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20091005,000000,3508.00,3508.00,3508.00,3508.00,50,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20091012,000000,3509.00,3509.00,3509.00,3509.00,25765,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20091102,000000,1552.00,1552.00,1552.00,1552.00,2000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20091121,000000,1606.00,1606.00,1606.00,1606.00,10,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20091123,000000,1662.00,1662.00,1662.00,1662.00,10,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20091129,000000,1720.00,1720.00,1720.00,1720.00,10,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20091201,000000,1720.00,1720.00,1720.00,1720.00,10,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20091202,000000,1780.00,1780.00,1780.00,1780.00,10,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20091208,000000,1842.00,1842.00,1842.00,1842.00,10,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20091213,000000,1906.00,1906.00,1906.00,1906.00,10,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20091216,000000,1972.00,1972.00,1972.00,1972.00,10,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20091222,000000,2041.00,2041.00,2041.00,2041.00,10,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20091228,000000,2112.00,2112.00,2112.00,2112.00,10,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20091229,000000,2185.00,2185.00,2185.00,2185.00,10,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20091230,000000,2261.00,2261.00,2261.00,2261.00,10,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20100317,000000,2000.00,2150.00,2000.00,2150.00,6500,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20100327,000000,2135.00,2135.00,2135.00,2135.00,3500,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20100329,000000,2209.00,2209.00,2209.00,2209.00,440,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20100407,000000,2212.00,2212.00,2212.00,2212.00,10,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20100420,000000,2212.00,2212.00,2212.00,2212.00,1363,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20100421,000000,2221.00,2221.00,2221.00,2221.00,4896,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20100424,000000,2253.00,2253.00,2253.00,2253.00,5574,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20100428,000000,2289.00,2289.00,2289.00,2289.00,3346,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20100518,000000,2311.00,2311.00,2311.00,2311.00,20,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20100522,000000,2311.00,2311.00,2311.00,2311.00,1295,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20100524,000000,2319.00,2319.00,2319.00,2319.00,1000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20100628,000000,2336.00,2336.00,2336.00,2336.00,984,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20100725,000000,2254.00,2254.00,2254.00,2254.00,25,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20100801,000000,2343.00,2343.00,2343.00,2343.00,7145,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20100802,000000,2215.00,2215.00,2215.00,2215.00,1000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20100804,000000,2310.00,2310.00,2310.00,2310.00,1610,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20100807,000000,2390.00,2392.00,2390.00,2392.00,17154,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20100808,000000,2487.00,2487.00,2401.00,2401.00,19567,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20100809,000000,2583.00,2583.00,2583.00,2583.00,3500,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20100816,000000,2599.00,2613.00,2599.00,2613.00,10735,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20100817,000000,2697.00,2697.00,2697.00,2697.00,500,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20100824,000000,2495.00,2495.00,2495.00,2495.00,26570,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20100825,000000,2594.00,2594.00,2594.00,2594.00,7000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20100828,000000,2655.00,2655.00,2655.00,2655.00,200,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20100829,000000,2657.00,2657.00,2657.00,2657.00,4800,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20100830,000000,2699.00,2699.00,2699.00,2699.00,9670,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20100831,000000,2720.00,2786.00,2660.00,2786.00,9528,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20100904,000000,2783.00,2784.00,2783.00,2784.00,3642,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20100906,000000,2610.00,2610.00,2604.00,2604.00,11800,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20100907,000000,2700.00,2700.00,2610.00,2610.00,5000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20100908,000000,2527.00,2527.00,2527.00,2527.00,355,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20100912,000000,2710.00,2710.00,2710.00,2710.00,3410,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20100913,000000,2546.00,2546.00,2546.00,2546.00,2000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20100922,000000,2599.00,2599.00,2599.00,2599.00,1924,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20100925,000000,2599.00,2699.00,2599.00,2699.00,3060,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20101011,000000,2523.00,2523.00,2523.00,2523.00,2010,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20101012,000000,2523.00,2523.00,2523.00,2523.00,2060,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20101017,000000,2697.00,2697.00,2697.00,2697.00,1500,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20101018,000000,2650.00,2650.00,2650.00,2650.00,500,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20110119,000000,2505.00,2506.00,2405.00,2506.00,42722,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20110122,000000,2600.00,2600.00,2500.00,2500.00,8560,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20110123,000000,2612.00,2613.00,2612.00,2613.00,33940,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20110124,000000,2614.00,2717.00,2614.00,2717.00,5536,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20110126,000000,2736.00,2736.00,2736.00,2736.00,17500,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20110129,000000,2800.00,2845.00,2800.00,2845.00,14720,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20110130,000000,2952.00,2952.00,2952.00,2952.00,2500,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20110131,000000,2977.00,2977.00,2977.00,2977.00,1000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20110201,000000,2986.00,2986.00,2986.00,2986.00,500,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20110205,000000,2992.00,2992.00,2762.00,2992.00,7305,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20110206,000000,3050.00,3063.00,3050.00,3063.00,11500,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20110207,000000,3180.00,3180.00,3180.00,3180.00,500,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20110213,000000,3185.00,3185.00,3185.00,3185.00,6000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20110214,000000,3248.00,3248.00,3248.00,3248.00,500,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20110215,000000,3254.00,3254.00,3254.00,3254.00,12000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20110216,000000,3384.00,3384.00,3384.00,3384.00,20000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20110219,000000,3519.00,3519.00,3519.00,3519.00,172840,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20110220,000000,3649.00,3649.00,3638.00,3638.00,27939,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20110222,000000,3501.00,3502.00,3501.00,3501.00,30806,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20110223,000000,3361.00,3361.00,3361.00,3361.00,2814,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20110313,000000,3400.00,3400.00,3264.00,3264.00,12500,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20110314,000000,3243.00,3243.00,3243.00,3243.00,10000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20110327,000000,3135.00,3135.00,3135.00,3135.00,10,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20110404,000000,3135.00,3135.00,3135.00,3135.00,100,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20110405,000000,3134.00,3134.00,3134.00,3134.00,100,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20110406,000000,3133.00,3133.00,3133.00,3133.00,13000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20110409,000000,3008.00,3008.00,3008.00,3008.00,2000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20110410,000000,2988.00,2988.00,2988.00,2988.00,1000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20110411,000000,2978.00,2978.00,2978.00,2978.00,190000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20110413,000000,2880.00,2880.00,2859.00,2859.00,13000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20110416,000000,2880.00,2880.00,2880.00,2880.00,3000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20110419,000000,2881.00,2881.00,2881.00,2881.00,1000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20110516,000000,2761.00,2761.00,2761.00,2761.00,2522,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20110522,000000,2738.00,2738.00,2738.00,2738.00,38437,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20110704,000000,2629.00,2629.00,2629.00,2629.00,28575,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20110731,000000,2524.00,2524.00,2524.00,2524.00,10000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20110914,000000,2440.00,2440.00,2440.00,2440.00,500,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20110917,000000,2500.00,2500.00,2500.00,2500.00,20,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20110920,000000,2600.00,2600.00,2600.00,2600.00,500,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20110921,000000,2595.00,2600.00,2540.00,2600.00,3542,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20110925,000000,2642.00,2642.00,2642.00,2642.00,14150,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20111001,000000,2537.00,2537.00,2537.00,2537.00,10120,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20111012,000000,2451.00,2451.00,2451.00,2451.00,12953,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20111015,000000,2500.00,2500.00,2500.00,2500.00,5000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20111017,000000,2471.00,2471.00,2471.00,2471.00,2630,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20111019,000000,2471.00,2471.00,2471.00,2471.00,5000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20111023,000000,2471.00,2471.00,2471.00,2471.00,2000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20111030,000000,2471.00,2471.00,2471.00,2471.00,4060,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20111031,000000,2471.00,2471.00,2471.00,2471.00,4060,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20111109,000000,2471.00,2471.00,2471.00,2471.00,6649,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20111218,000000,2373.00,2373.00,2373.00,2373.00,4060,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20111225,000000,2438.00,2438.00,2438.00,2438.00,800,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20111228,000000,2438.00,2438.00,2438.00,2438.00,500,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20120111,000000,2438.00,2438.00,2438.00,2438.00,3065,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20120131,000000,2500.00,2500.00,2500.00,2500.00,2000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20120201,000000,2545.00,2545.00,2545.00,2545.00,12000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20120204,000000,2640.00,2640.00,2448.00,2640.00,10059,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20120212,000000,2600.00,2662.00,2600.00,2662.00,4061,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20120222,000000,2590.00,2590.00,2590.00,2590.00,8120,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20120225,000000,2660.00,2660.00,2660.00,2660.00,3500,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20120229,000000,2612.00,2612.00,2612.00,2612.00,6217,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20120317,000000,2612.00,2612.00,2612.00,2612.00,1001,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20120328,000000,2612.00,2612.00,2612.00,2612.00,4060,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20120409,000000,2626.00,2626.00,2626.00,2626.00,4060,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20120429,000000,2617.00,2617.00,2617.00,2617.00,585,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20120508,000000,2721.00,2721.00,2721.00,2721.00,1000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20120530,000000,2619.00,2619.00,2619.00,2619.00,150,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20120707,000000,2630.00,2700.00,2630.00,2700.00,22090,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20120715,000000,2699.00,2700.00,2699.00,2700.00,3560,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20120716,000000,2761.00,2761.00,2761.00,2761.00,1000,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20120722,000000,2620.00,2620.00,2619.00,2619.00,4060,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20120723,000000,2619.00,2619.00,2619.00,2619.00,4705,0000,CapitalIncreaseIncludingContribution
Italran_Share,d,20120805,000000,2742.00,2742.00,2742.00,2742.00,6560,0000,CapitalIncreaseIncludingContribution
