MERCATO USA

Lista titoli S&P500

Titolo	Prezzo	Var%	Ora	Min	Max	Qta Progr
#3M COMPANY	243,14	+2,16	16:00:01	237,70	243,44	0.0
ABBOTT LABORATORIES	56,36	+1,40	16:00:01	55,31	56,46	0.0
ABBVIE@032INC	96,91	+1,14	16:00:01	96,21	97,53	0.0
ACCENTURE LTD	147,94	+0,67	16:00:01	146,80	148,60	0.0
ACE LTD	0,00		00:00:00	0,00	0,00	0.0
ACTAVIS PLC	0,00		00:00:00	0,00	0,00	0.0
ADOBE SYSTEMS INCORPORATED	181,47	+2,61	16:00:02	176,55	181,65	3.809.007
ADT CORPORATION	0,00		00:00:00	0,00	0,00	0.0
AETNA INC. NEW	180,17	+0,33	16:00:01	179,04	192,37	0.0
A F L A C INC	87,66	+0,54	16:00:00	86,95	88,10	0.0
AGILENT TECH INC	69,23	+0,79	16:00:01	68,24	69,58	0.0
AGL RESOURCES INC	0,00		00:00:00	0,00	0,00	0.0
AIR PRODUCTS CHEM	163,04	+0,26	16:00:01	162,63	164,65	0.0
AIRGAS INC	0,00		00:00:00	0,00	0,00	0.0
AKAMAI TECHNOLOGIES INC	55,78	+0,80	16:00:02	55,03	56,20	1.341.638
ALCOA INC	41,50	+0,63	16:00:01	41,13	42,15	0.0
ALEXION PHARMACEUTICALS INC	109,81	+2,27	16:00:02	107,85	111,88	2.420.868
ALLEGHENY TECH NEW	22,78	+0,62	16:00:01	22,58	22,94	0.0
ALLERGAN INC	173,82	-1,06	16:00:01	172,03	177,63	0.0
ALLIANCE DATA SYS CP	239,25	+2,59	16:00:01	234,75	241,97	0.0
ALLSTATE CP	102,65	+0,68	16:00:01	101,09	103,51	0.0
ALTERA CORPORATION	0,00		00:00:00	0,00	0,00	0.0
ALTRIA GROUP INC	67,81	+0,65	16:00:01	67,18	68,19	0.0
AMAZON.COM INC	1.176,75	+1,33	16:00:03	1.160,00	1.178,57	4.360.901
AMEREN CP	63,96	+0,44	16:00:01	63,71	64,18	0.0
AMER ELECTRIC POW CO	77,62	+0,62	16:00:01	76,90	77,73	0.0
AMER EXPRESS INC	97,70	+1,14	16:00:01	96,81	98,49	0.0
AMER INTL GROUP NEW	59,96	-0,56	16:00:01	59,68	60,63	0.0
AMER TOWER CP	143,97	-1,59	16:00:01	142,53	147,08	0.0
AMERIPRISE FINANCIAL	163,24	-0,20	16:00:01	162,99	166,13	0.0
AMERISOURCEBERGEN CP	84,83	+0,20	16:00:01	83,89	86,10	0.0
AMETEK INC	72,73	+1,46	16:00:01	71,87	73,05	0.0
AMGEN INC	175,66	+1,99	16:00:03	172,63	176,06	3.372.522
AMPHENOL CP	90,59	+0,91	16:00:01	90,06	91,07	0.0
ANADARKO PETROLEUM	48,09	+0,44	16:00:01	47,80	49,02	0.0
ANALOG DEVICES	86,11	+0,53	16:00:02	84,99	86,27	3.186.291
AON CORP	140,19	-0,20	16:00:01	139,24	141,30	0.0
APACHE CP	41,83	+2,68	16:00:01	41,00	42,08	0.0
APT INV & MNGMNT CO	44,10	-0,43	16:00:01	43,90	44,48	0.0
APPLE INC	171,85	+1,40	16:00:09	168,44	172,14	39.205.550
APPLIED MATERIALS INC	52,77	-0,26	16:00:07	52,03	53,73	13.969.165
ARCHER DANIELS MDLND	39,89	+0,30	16:00:01	39,68	40,15	0.0
ASSURANT INC	100,87	-0,83	16:00:01	100,85	102,50	0.0
AT-T CORP (T)	36,39	-0,25	16:00:01	36,02	36,90	0.0
AUTODESK INC	109,70	+0,33	16:00:01	106,54	111,57	8.408.211
AUTOMATIC DATA PROCESSING INC	114,46	+1,00	16:00:02	112,85	114,77	6.081.415
AUTONATION INC	55,38	+0,04	16:00:01	55,09	56,71	0.0
AUTOZONE INC	686,76	-0,31	16:00:01	685,13	703,51	0.0
AVAGO TECHNOLOGIES LTD	277,94	+2,37	16:00:02	270,10	278,35	2.958.935
AVALONBAY CMTYS	181,44	-0,33	16:00:03	180,96	183,03	524.279
AVERY DENNISON CP	114,10	+1,98	16:00:01	111,85	114,79	0.0
AVON PRODUCTS INC	1,97	-3,19	16:00:01	1,97	2,09	0.0
BAKER HUGHES INTL	0,00		00:00:00	0,00	0,00	0.0
BALL CP	39,90	+0,86	16:00:01	39,40	40,03	0.0
BK OF AMERICA CP	28,17	-0,37	16:00:01	28,08	28,72	0.0
BAXTER INTL INC	65,49	+0,48	16:00:01	64,63	65,85	2.588.107
BB&T CP	49,41	+0,59	16:00:01	49,09	50,12	0.0
BECTON DICKINSON CO	228,16	+0,56	16:00:01	224,75	228,80	0.0
BED BATH & BEYOND INC	22,39	-2,91	16:00:01	22,32	23,79	12.916.675
BEMIS CO INC	46,92	+0,58	16:00:01	46,65	47,14	0.0
BERKSHIRE HATHAWAY C	0,0000		00:00:00	0,0000	0,0000	0.0
BEST BUY CO INC	59,61	+1,33	16:00:01	59,00	60,52	0.0
BIOGEN IDEC INC	322,17	+0,69	16:00:03	317,98	323,66	1.067.476
BLACKROCK INC	501,15	+0,07	16:00:00	499,71	508,90	0.0
BOEING CO	276,82	+2,79	16:00:01	269,43	277,04	0.0
BORG WARNER INC	55,70	+1,53	16:00:01	54,88	55,86	0.0
BOSTON PPTYS INC	125,42	+0,30	16:00:01	124,60	126,26	0.0
BOSTON SCIENTIFIC CP	26,28	+1,27	16:00:01	25,75	26,36	0.0
BRISTOL-MYERS SQUIBB	63,18	+0,45	16:00:01	62,53	63,80	0.0
BROADCOM CORPORATION	0,00		00:00:00	0,00	0,00	0.0
BROWN FORMAN INC B	0,00		00:00:00	0,00	0,00	0.0
C.H. ROBINSON WORLDWIDE INC	86,65	+2,56	16:00:01	84,58	87,17	2.928.526
BARD C R INC	336,60	-0,06	16:00:01	335,26	337,50	0.0
CA INC	33,07	+1,50	16:00:01	32,60	33,21	2.376.728
CABLEVISION SYSTEM	0,00		00:00:00	0,00	0,00	0.0
CABOT OIL GAS CP	28,94	-0,79	16:00:01	28,58	29,57	0.0
CAMERON INTL CP	0,00		00:00:00	0,00	0,00	0.0
CAMPBELL SOUP CO	49,30	+0,64	16:00:01	47,97	49,65	0.0
CAPITAL ONE FINANCIA	92,00	+1,13	16:00:01	91,41	93,41	0.0
CARDINAL HEALTH INC	59,16	+0,08	16:00:01	58,38	60,10	2.950.737
CARMAX INC	68,90	+0,58	16:00:01	67,94	69,16	0.0
CARNIVAL CORP	65,64	-0,09	16:00:01	64,30	65,99	0.0
CATERPILLAR INC	141,08	+2,19	16:00:01	137,11	141,32	0.0
CB RICHARD ELLIS GRP	43,35	+0,84	16:00:00	43,07	43,54	0.0
CBS CORP-CLASS B NON VOTING	56,02	-0,92	16:00:01	55,61	56,84	0.0
CELGENE CORPORATION	100,83	-2,22	16:00:02	100,35	104,51	10.197.115
CENTERPOINT ENERGY	30,00	+1,11	16:00:01	29,70	30,07	0.0
CENTURYTEL INC	14,58	+0,28	16:00:01	14,26	14,90	0.0
CERNER CORPORATION	70,69	+1,32	16:00:02	69,81	70,97	2.773.328
CF IND HLDGS INC	37,46	+1,66	16:00:01	36,77	37,63	0.0
THE CHARLES SCHWAB CORPORATION	48,79	+0,76	16:00:01	48,40	49,54	0.0
CHESAPEAKE ENERGY CP	4,06	+0,37	16:00:01	4,04	4,25	0.0
CHEVRON CORP	119,02	+1,57	16:00:01	117,23	119,15	0.0
CHIPOTLE MEX GRILL	304,38	+0,79	16:00:00	301,14	308,17	0.0
CHUBB CP THE	152,24	-0,26	16:00:01	150,61	153,47	0.0
CIGNA CP	211,65	+2,83	16:00:01	205,51	212,41	0.0
CINCINNATI FINANCIAL CORPORATION	74,73	-0,19	16:00:03	74,08	75,47	690.997
CINTAS CORPORATION	157,44	+2,41	16:00:01	153,01	157,81	1.918.750
CISCO SYSTEMS INC	37,30	-0,48	16:00:01	37,30	37,80	27.825.928
CITIGROUP INC (C)	75,49	+0,60	16:00:01	75,14	76,88	0.0
CITRIX SYSTEMS INC	87,63	+0,72	16:00:04	86,97	88,06	1.922.014
CLIFFS NATURAL	6,66	+3,90	16:00:01	6,43	6,74	0.0
CLOROX CO	139,31	+0,06	16:00:01	138,09	140,34	0.0
CME GROUP INC	149,54	+1,16	16:00:03	147,84	151,79	2.338.693
CMS ENERGY CP	49,91	+0,60	16:00:01	49,23	50,04	0.0
COACH INC	0,00		00:00:00	0,00	0,00	0.0
COCA COLA CO THE	45,76	+0,57	16:00:01	45,03	45,84	0.0
COCA COLA ENTRPR INC	38,98	+1,70	16:00:01	38,05	39,41	0.0
COGNIZANT TECHNOLOGY SOLUTIONS CORPORATI	72,28	+0,24	16:00:01	71,45	72,78	3.567.075
COLGATE PALMOLIVE	72,46	+0,62	16:00:01	71,91	72,97	0.0
COMCAST CORPORATION	37,54	+0,94	16:00:01	36,49	37,64	40.631.105
COMERICA INC	83,30	-0,23	16:00:01	83,21	85,28	0.0
COMPUTER SCIENCES CP	0,00		00:00:00	0,00	0,00	0.0
CONAGRA FOOD INC	37,34	+0,38	16:00:01	36,65	37,61	0.0
CONOCOPHILLIPS	50,88	+0,30	16:00:01	50,65	51,78	0.0
CONS ENERGY INC	13,97	+3,48	16:00:01	13,60	14,35	0.0
CONS EDISON INC	89,15	+0,85	16:00:03	88,28	89,21	1.305.015
CONSTELLATION BRD A	217,46	+1,45	16:00:01	213,09	217,87	0.0
CORNING INC	32,40	-0,25	16:00:02	32,36	32,77	7.134.846
COSTCO WHOLESALE CORPORATION	184,43	+3,89	16:00:02	180,22	184,90	7.529.823
COVIDIEN PLC	0,00		00:00:00	0,00	0,00	0.0
CROWN CASTLE INTL	112,99	+0,12	16:00:00	111,96	113,35	0.0
C S X CP	55,75	+2,41	16:00:03	54,15	56,16	13.599.265
CUMMINS INC	167,51	+1,82	16:00:01	165,03	167,75	0.0
CVS CAREMARK CP	76,64	+4,41	16:00:01	73,55	77,79	0.0
D R HORTON INC	51,00	+0,67	16:00:01	50,54	51,53	0.0
DANAHER CP	94,38	+0,47	16:00:02	93,84	94,81	1.475.530
DARDEN RESTAURANTS	84,49	-0,38	16:00:03	83,95	85,63	1.152.768
DAVITA INC	61,07	+0,71	16:00:01	59,92	61,59	0.0
DEERE CO	149,88	+0,97	16:00:01	148,00	150,73	0.0
DELTA AIR LINES NEW	52,92	+1,57	16:00:01	52,27	53,50	0.0
DENBURY RES INC (HLD	1,74	-2,51	16:00:01	1,72	1,99	0.0
DENTSPLY INTERNATIONAL INC	67,01	-1,97	16:00:03	66,30	67,96	2.549.815
DEVON ENERGY CP (OK)	38,54	+3,88	16:00:01	37,38	38,62	0.0
DIAMOND OFFSHORE DRL	16,05	+3,22	16:00:01	15,55	16,34	0.0
DISCOVER FIN SVCS	70,58	+2,28	16:00:01	69,28	71,17	0.0
DISCOVERY COMMUNICATIONS-C	18,08	+1,69	16:00:03	17,44	18,12	6.782.658
DISCOVERY COMMUNICATIONS INC	19,02	+0,79	16:00:01	18,50	19,15	10.123.506
DOLLAR GENERAL (DG)	88,08	-0,68	16:00:01	87,93	89,80	0.0
DOLLAR TREE INC	102,76	-1,33	16:00:02	102,65	105,14	3.319.605
DOMINION RESOURCES I	84,14	+0,17	16:00:01	83,14	84,29	0.0
DOVER CP	97,73	+1,95	16:00:01	96,40	98,00	0.0
DOW CHEMICAL	0,00		00:00:00	0,00	0,00	0.0
DR PEPPER SNAPPLE GP	90,33	+0,97	16:00:01	89,36	90,35	0.0
D T E ENERGY CO HLDG	115,57	+0,88	16:00:01	114,21	115,84	0.0
DUKE ENERGY CP HL CO	89,16	+0,18	16:00:01	88,73	89,38	0.0
THE NEW D&B CORP	123,05	+1,38	16:00:00	121,40	123,46	0.0
E*TRADE FINANCIAL CORPORATION	48,14	+0,75	16:00:02	47,81	48,72	3.275.742
DU PONT E I DE NEM	0,00		00:00:00	0,00	0,00	0.0
EASTMAN CHEM CO	92,42	+1,10	16:00:01	91,57	92,99	0.0
EATON CP	77,79	+1,24	16:00:01	76,95	77,99	0.0
EBAY INC	34,67	+0,84	16:00:01	34,48	35,19	15.859.885
ECOLAB INC	135,75	+0,56	16:00:01	135,15	136,78	947.621
EDISON INTL	81,27	-0,17	16:00:01	81,00	81,84	0.0
EDWARDS LIFESCIENCES	117,20	+0,71	16:00:01	116,39	119,03	0.0
ELECTRONIC ARTS INC	106,35	+0,82	16:00:02	105,06	106,50	5.303.859
LILLY ELI CO	84,68	-0,33	16:00:00	84,32	85,47	0.0
E M C CP	0,00		00:00:00	0,00	0,00	0.0
EMERSON ELEC CO	64,82	+1,49	16:00:01	64,04	65,06	0.0
ENSCO INTL INC	5,37	+2,58	16:00:01	5,22	5,60	0.0
ENTERGY CP	86,48	+0,38	16:00:01	85,75	86,75	0.0
EOG RESOURCES INC	102,31	+1,80	16:00:01	101,05	102,72	0.0
EQT CORPORATION	59,60	+2,56	16:00:01	58,06	59,73	0.0
EQUIFAX INC	114,12	+1,30	16:00:01	112,25	114,97	0.0
EQUITY RESIDENTAL	66,83	+0,13	16:00:00	66,59	67,13	0.0
ESTEE LAUDER COS INC	124,90	+0,78	16:00:02	123,34	125,03	2.175.534
EXELON CORPORATION	41,71	+0,05	16:00:01	41,43	41,96	0.0
EXPEDIA INC	122,50	+0,39	16:00:02	121,69	123,53	1.991.841
EXPEDITORS INTERNATIONAL OF WASHINGTON	64,78	+0,57	16:00:02	62,69	65,41	1.928.868
EXPRESS SCRIPTS INC	65,18	+3,69	16:00:02	62,73	65,20	7.156.718
EXXON MOBIL CP	83,26	+1,20	16:00:01	82,41	83,40	0.0
F5 NETWORKS INC	134,20	+3,34	16:00:02	129,16	134,50	2.191.026
FACEBOOK INC-A	177,18	+1,17	16:00:02	175,20	178,27	24.240.458
FAMILY DOLLAR STORES	0,00		00:00:00	0,00	0,00	0.0
FASTENAL COMPANY	52,39	+2,24	16:00:01	50,91	52,88	3.971.025
FEDEX CORP	231,46	+2,45	16:00:01	227,61	233,89	0.0
FIDELITY NAT INF SVC	94,34	+1,75	16:00:01	92,89	94,40	0.0
FIFTH THIRD BANCORP	30,51	+0,16	16:00:03	30,44	31,11	6.906.478
FIRST SOLAR INC	62,10	+3,47	16:00:02	59,31	62,24	1.576.157
FIRSTENERGY CP	34,14	+1,40	16:00:01	33,67	34,24	0.0
FISERV INC	131,45	+2,12	16:00:03	129,11	131,85	1.562.865
FLIR SYSTEMS INC	46,58	+0,04	16:00:03	46,35	47,22	2.269.957
FLOWSERVE CP	42,57	+2,55	16:00:01	41,77	42,84	0.0
FLUOR CP (NEW)	48,42	+0,46	16:00:00	48,04	48,72	0.0
F M C CP	94,41	+1,29	16:00:01	93,21	94,94	0.0
FMC TECHNOLOGIES INC	28,60	+3,74	16:00:01	28,07	28,69	0.0
FORD MOTOR COMPANY (	12,56	0,00	16:00:01	12,42	12,65	38.475.612
FOSSIL INC	7,08	-9,23	16:00:01	7,05	8,01	2.434.031
FRANKLIN RES INC	43,34	+0,49	16:00:01	43,23	43,91	0.0
FREEPORT MCMORAN B	13,92	-0,64	16:00:01	13,84	14,15	0.0
FRONTIER COMMUN CP	8,50	+1,07	16:00:01	8,31	8,92	5.263.949
GAMESTOP CORP	18,73	-4,05	16:00:02	18,70	19,33	4.761.275
GANNETT CO INC	11,48	+0,53	16:00:01	11,17	11,57	0.0
GAP INC	32,30	-0,62	16:00:02	31,61	32,83	8.665.952
GARMIN LTD	62,08	-0,51	16:00:01	62,02	62,68	1.137.044
GEN DYNAMICS CP	207,24	+1,50	16:00:01	203,75	207,85	0.0
GEN ELECTRIC CO	18,30	-0,97	16:00:02	18,18	18,59	58.311.548
GENERAL GROWTH PROPERTIES	23,49	+0,38	16:00:01	23,26	23,56	0.0
GEN MILLS INC	56,56	+0,39	16:00:01	55,71	56,96	0.0
GENERAL MOTORS CORP	43,04	-1,76	16:00:03	42,70	44,53	23.996.362
GENUINE PARTS CO	92,97	+1,61	16:00:01	91,32	93,17	0.0
GENWORTH FINANCIAL	3,39	+1,34	16:00:01	3,37	3,55	0.0
GILEAD SCIENCES INC	74,78	+1,51	16:00:01	73,75	75,10	10.110.614
GOLDMAN SACHS GRP	247,78	+2,66	16:00:01	244,00	250,78	0.0
GOODYEAR TIRE RUBBER	32,37	+0,72	16:00:03	32,25	32,69	3.020.413
GOOGLE INC - CLASS C	1.021,41	-0,02	16:00:02	1.015,02	1.028,48	1.649.869
GOOGLE INC - CLASS A	1.036,17	-0,12	16:00:03	1.030,07	1.044,13	2.067.646
H R BLOCK INC	26,18	+1,20	16:00:01	25,71	26,22	0.0
HALLIBURTON CO	41,78	+1,16	16:00:01	41,36	42,24	0.0
HARLEY DAVIDSON	50,20	+2,49	16:00:01	48,67	50,29	0.0
HARMAN INTL INDS	0,00		00:00:00	0,00	0,00	0.0
HARRIS CP	144,54	+0,92	16:00:01	142,59	144,94	0.0
HARTFORD FIN SVC	57,46	-0,33	16:00:03	56,84	57,93	1.507.347
HASBRO INC	93,02	+0,19	16:00:02	92,55	93,90	997.943
HCP INC	26,44	-1,71	16:00:00	26,30	26,84	0.0
HEALTH CARE REIT	67,48	+0,30	16:00:01	66,95	67,88	0.0
HELMERICH PAYNE	58,57	+2,68	16:00:01	57,44	59,10	0.0
HESS CP	45,88	+2,39	16:00:01	45,18	46,40	0.0
HEWLETT PACKARD CO	21,42	-0,05	16:00:02	21,31	21,77	9.709.680
HOME DEPOT INC	179,70	+1,38	16:00:01	177,41	180,67	0.0
HONEYWELL INTL INC	155,99	+1,79	16:00:02	153,46	156,69	3.724.600
HORMEL FOODS CP	36,46	+1,31	16:00:01	36,00	36,65	0.0
HOSPIRA INC	0,00		00:00:00	0,00	0,00	0.0
HOST HOTELS & RESORT	19,79	+0,64	16:00:01	19,63	19,90	0.0
HUDSON CITY BANCORP INC	0,00		00:00:00	0,00	0,00	0.0
HUMANA INC	260,86	+4,29	16:00:01	250,29	261,29	0.0
HUNTINGTON BANCSHARES INCORPORATED	14,40	-0,55	16:00:01	14,37	14,77	13.016.488
ILL TOOL WORKS INC	169,33	+2,08	16:00:01	165,87	169,51	0.0
INGERSOLL RAND LTD A	87,63	+1,81	16:00:01	86,27	88,22	0.0
INTEGRYS ENERGY GRP	0,00		00:00:00	0,00	0,00	0.0
INTEL CORPORATION	44,84	+2,03	16:00:02	44,33	45,20	31.861.538
INTERCNTNTLEXCHANGE	71,45	+2,36	16:00:01	69,88	71,79	0.0
INTERNATIONAL BUSINESS MACHINES CORP	153,95	+0,26	16:00:01	153,08	154,41	0.0
INTL FLAVORS FRAG	155,46	+0,58	16:00:01	154,09	156,64	0.0
INTL GAME TECH	27,49	-0,15	16:00:01	27,11	27,76	0.0
INTL PAPER	56,65	+2,04	16:00:02	55,38	56,92	2.318.323
INTERPUBLIC GROUP	19,78	-1,35	16:00:01	19,52	20,15	0.0
INTUIT INC	157,22	+1,95	16:00:03	153,92	157,80	3.108.432
INTUITIVE SURGICAL INC	399,78	+1,39	16:00:01	393,52	401,00	1.455.676
INVESCO PLC NEW	36,17	+0,19	16:00:01	36,04	36,68	0.0
IRON MOUNTAIN (DEL)	40,86	+0,84	16:00:01	40,58	40,93	0.0
JABIL CIRCUIT INC	28,86	+1,19	16:00:01	28,36	28,97	0.0
JACOBS ENGINEERNG GP	65,65	+1,26	16:00:01	64,67	66,20	0.0
SMUCKERS J M NEW	116,65	-0,86	16:00:01	115,86	119,72	0.0
JOHNSON AND JOHNS DC	139,22	-0,42	16:00:01	138,48	140,22	0.0
JOHNSON CONTROLS INC	37,67	-1,10	16:00:03	37,45	38,31	7.142.808
JOY GLOBAL INC	0,00		00:00:00	0,00	0,00	0.0
JP MORGAN CHASE CO	104,53	+0,77	16:00:01	104,05	106,66	0.0
JUNIPER NETWORKS INC	27,76	-6,25	16:00:01	27,05	28,73	0.0
KANSAS CITY SOUTHERN	112,23	+1,92	16:00:01	109,58	112,88	0.0
KELLOGG COMPANY (K)	66,17	-0,94	16:00:01	65,74	67,22	0.0
KEURIG GREEN MOUNTAIN INC	0,00		00:00:00	0,00	0,00	0.0
KEYCORP	18,98	-0,13	16:00:01	18,94	19,38	0.0
KIMBERLY CLARK CP	119,71	+0,48	16:00:00	118,51	120,30	0.0
KIMCO REALTY CP	18,51	+0,22	16:00:01	18,43	18,77	0.0
KINDER MORGAN INC (K	17,23	+2,83	16:00:01	16,77	17,26	0.0
KLA-TENCOR CORPORATION	102,24	+1,88	16:00:02	100,97	104,33	3.093.807
KOHLS CP	48,00	+0,63	16:00:03	47,75	49,51	5.490.264
KRAFT@032FOODS@032GROUP@032INC	0,00		00:00:00	0,00	0,00	0.0
KROGER CO	25,89	+6,19	16:00:02	25,53	27,70	60.961.569
L BRANDS INC	56,05	+6,70	16:00:01	52,34	57,18	0.0
L-3 COMM HLDGS INC	198,63	+1,11	16:00:01	196,50	199,97	0.0
LABORATORY CORP NEW	158,30	+0,82	16:00:01	155,28	159,54	818.928
LAM RESEARCH CORPORATION	192,33	-1,19	16:00:02	191,35	198,73	4.941.955
LEGG MASON INC	39,96	+0,30	16:00:01	39,74	40,27	0.0
LEGGETT PLATT INC	48,23	+0,27	16:00:01	48,05	48,80	0.0
LENNAR CP CL A	62,76	+0,93	16:00:01	62,20	63,14	0.0
LEUCADIA NATL CP	26,31	-1,18	16:00:01	26,22	26,87	0.0
LINCOLN NATL CP	76,56	+0,01	16:00:01	76,26	77,95	0.0
LINEAR TECHNOLOGY CORPORATION	0,00		00:00:00	0,00	0,00	0.0
LOCKHEED MARTIN CP	319,43	-0,41	16:00:01	318,47	320,94	0.0
18:00:00	50,28	-0,10	16:00:01	50,08	50,66	0.0
LOWES COMPANIES	83,37	+0,08	16:00:01	83,10	84,68	0.0
LYONDELLBASELL INDU CL A	104,70	-0,30	16:00:01	104,16	105,86	0.0
M&T BANK CORP	168,99	-0,07	16:00:01	168,10	171,83	0.0
MACY\\\\'S INC	23,82	-0,67	16:00:02	23,73	24,90	24.048.449
MALLINCKRODT PLC	21,82	-1,38	16:00:01	21,69	22,77	0.0
MARATHON OIL CORP	14,84	+0,64	16:00:01	14,66	15,27	0.0
MARATHON PETROLEUM	62,62	+1,99	16:00:01	61,44	62,78	0.0
MARRIOT INT CL A	127,00	+0,40	16:00:01	125,65	127,97	2.754.785
MARSH MCLENNAN CO	83,79	+0,23	16:00:03	83,30	84,70	1.640.183
MASCO CP	42,90	+2,07	16:00:01	42,15	43,09	0.0
MASTERCARD INC	150,29	+1,31	16:00:01	148,24	151,14	0.0
MATTEL INC	18,25	+0,05	16:00:01	18,03	18,39	5.016.418
MCCORMICK & CO	102,19	+0,07	16:00:01	101,74	103,94	0.0
MCDONALDS CP	171,94	+0,89	16:00:01	169,34	173,17	0.0
MCKESSON CORP	147,74	-0,26	16:00:01	144,46	149,48	0.0
MEAD JOHNSON NUTRITION CO	0,00		00:00:00	0,00	0,00	0.0
MEADWESTVACO CORP	0,00		00:00:00	0,00	0,00	0.0
MEDTRONIC INC	82,12	+0,01	15:59:59	82,04	82,78	4.058.856
MERCK CO INC	55,26	-0,18	16:00:01	55,03	55,89	11.412.160
METLIFE INC	53,69	+0,26	16:00:01	53,39	54,29	0.0
MICHAEL KORS HOLDINGS LTD	58,44	-0,36	16:00:01	58,03	59,27	0.0
MICROCHIP TECHNOLOGY INCORPORATED	86,99	+0,47	16:00:01	86,67	88,75	3.550.418
MICRON TECHNOLOGY	42,39	-3,09	16:00:02	41,86	44,53	60.736.291
MICROSOFT CORPORATION	84,17	+1,00	16:00:06	83,34	84,52	29.622.657
MOHAWK INDS INC	282,60	+1,25	16:00:01	278,68	283,22	0.0
MOLSON COORS CO CL B	78,12	+2,09	16:00:01	76,30	78,21	0.0
MONDELEZ@032INTERNATIONAL@032INC	42,94	0,00	16:00:02	42,75	43,34	8.623.329
MONSANTO COMPANY	118,27	+0,48	16:00:01	117,51	118,36	0.0
MONSTER WORLDWIDE IN	62,67	+1,26	16:00:02	61,60	62,75	2.422.207
MOODY'S CORP	151,87	+1,35	16:00:01	148,31	152,07	0.0
MORGAN STANLEY	51,61	+0,57	16:00:01	51,34	52,58	0.0
MOSAIC COMPANY (THE)	24,30	-0,37	16:00:01	24,26	24,71	0.0
MOTOROLA SOLUTION	94,10	-0,07	16:00:01	93,82	94,65	0.0
MURPHY OIL CP HLDG	27,94	-0,64	16:00:01	27,94	29,02	0.0
MYLAN INC	36,53	-0,90	16:00:03	36,31	36,99	5.181.813
NABORS INDS INC NEW	6,04	+5,96	16:00:01	5,80	6,18	0.0
THE NASDAQ OMX GROUP INC	79,16	+0,76	16:00:02	78,70	79,84	1.019.398
NATL OILWELL VARCO	33,55	+2,88	16:00:01	32,76	33,74	0.0
NETAPP INC	56,51	+0,50	16:00:02	56,50	57,75	4.089.581
NETFLIX INC	187,58	-0,30	16:00:02	186,68	190,86	6.333.219
NEWELL RUBBERMAID	30,96	+1,47	16:00:01	30,49	31,05	0.0
NEWFIELD EXP COM	30,92	+2,72	16:00:01	30,40	31,17	0.0
NEWMONT MIN CP (HLDG	36,99	+1,07	16:00:01	36,45	37,20	0.0
NEWS CORP CLASS A	16,16	-1,16	16:00:02	16,10	16,42	3.247.593
NEXTERA ENERGY INC	158,03	+0,16	16:00:01	157,37	158,88	0.0
NIKE INC CL B	60,41	+0,08	16:00:01	60,21	61,21	0.0
NISOURCE INC HLDG CO	27,52	+1,29	16:00:01	27,21	27,57	0.0
NOBLE CORP (NEW)	4,18	+4,36	16:00:01	4,02	4,26	0.0
NOBLE ENERGY INC	26,29	+1,47	16:00:01	26,04	26,70	0.0
NORDSTROM INC	45,45	-0,68	16:00:01	45,15	46,96	0.0
NORFOLK SO CP	138,64	+1,63	16:00:01	135,22	139,95	0.0
NORTHEAST UTIL	0,00		00:00:00	0,00	0,00	0.0
NORTHERN TRUST CORPORATION	97,78	-0,47	16:00:01	97,47	99,05	1.304.639
NORTHROP GRUM HOL CO	307,41	+0,23	16:00:01	304,78	309,71	0.0
NRG ENERGY INC	27,63	-2,02	16:00:01	27,52	28,46	0.0
NUCOR CP	57,44	+0,14	16:00:03	57,20	58,43	2.682.619
NVIDIA CORPORATION	200,71	+2,18	16:00:03	196,65	202,68	19.724.308
O'REILLY AUTOMOTIVE INC	236,21	-0,05	16:00:03	235,64	241,63	1.272.383
OCCIDENTAL PET	70,47	+0,82	16:00:03	69,83	70,61	4.515.316
OMNICOM GP INC	71,39	-2,11	16:00:01	71,08	73,76	0.0
ONEOK INC NEW	51,90	+2,91	16:00:01	50,66	52,07	0.0
ORACLE CORPORATION	49,06	+1,11	16:00:01	48,89	49,33	0.0
OWENS ILLINOIS	24,22	+1,25	16:00:01	23,90	24,29	0.0
PACCAR INC	70,33	+1,91	16:00:03	68,91	70,50	2.144.311
PALL CP	0,00		00:00:00	0,00	0,00	0.0
PARKER HANNIFIN CP	187,46	+1,70	16:00:01	184,84	188,14	0.0
PATTERSON COMPANIES INC	36,55	-1,08	16:00:03	36,20	37,69	6.460.150
PAYCHEX INC	67,31	+1,10	16:00:02	66,43	67,88	3.433.867
PENTAIR PLC	71,15	+2,64	16:00:01	69,71	71,30	1.575.246
PEOPLE'S UNITED FINANCIAL INC	19,02	-1,25	16:00:01	19,02	19,49	3.382.528
PEPCO HOLDINGS INC	0,00		00:00:00	0,00	0,00	0.0
PEPSICO INC	116,46	-0,33	16:00:02	116,08	117,21	3.423.322
PERKIN ELMER INC	73,69	+0,70	16:00:01	73,06	73,95	0.0
PERRIGO CO PLC	87,13	-0,67	16:00:01	86,90	88,73	0.0
PETSMART INC	0,00		00:00:00	0,00	0,00	0.0
PFIZER INC	36,24	+0,08	16:00:00	36,09	36,48	0.0
PG&E CP	54,25	-1,47	16:00:01	53,02	55,27	0.0
PHILIP MORRIS INTL	102,77	+0,09	16:00:01	102,63	103,36	0.0
PHILLIPS 66	97,56	+2,79	16:00:01	94,92	97,68	0.0
PHILLIPS VAN HEUSEN	134,55	-1,89	16:00:01	132,52	138,50	0.0
PINNACLE WEST CAP	91,82	+0,89	16:00:01	90,75	92,02	0.0
PIONEER NATURAL RES	156,05	+3,23	16:00:01	151,80	156,82	0.0
PITNEY BOWES INC	10,68	+1,62	16:00:01	10,39	10,70	2.802.326
PLUM CREEK TIM REIT	0,00		00:00:00	0,00	0,00	0.0
P N C FIN SVCS GR	140,53	+0,57	16:00:01	139,46	143,15	0.0
P P G IND	116,85	-0,14	16:00:01	116,60	118,48	0.0
PPL CORP	36,68	+0,19	16:00:01	36,52	36,88	0.0
PRAXAIR INC	153,86	-0,84	16:00:01	153,26	155,97	0.0
PRECISION CASTPARTS	0,00		00:00:00	0,00	0,00	0.0
PRICELINE.COM INCORPORATED	1.739,71	+0,30	16:00:01	1.730,00	1.750,21	413.863
PRINCIPAL FINL GROUP	70,80	-1,03	16:00:01	70,78	72,23	0.0
PROCTER GAMBLE CO	89,99	+0,68	16:00:01	89,21	90,37	0.0
PROGRESSIVE CP	53,18	+1,39	16:00:01	52,51	53,70	0.0
PROLOGIS SBI	66,23	+0,15	16:00:01	65,83	66,55	0.0
PRUDENTIAL FINCL INC	115,86	-0,01	16:00:01	115,33	117,56	0.0
PUB ENTRPR GP	53,07	+0,70	16:00:01	52,46	53,20	0.0
PUBLIC STG	213,17	+1,38	16:00:00	209,77	213,46	0.0
PULTE HOMES INC	34,13	+0,95	16:00:01	33,78	34,60	0.0
QEP RESOURCES INC	9,66	+4,26	16:00:01	9,43	9,87	0.0
QUALCOMM INCORPORATED	66,34	-0,27	16:00:03	65,72	67,10	13.840.587
QUANTA SERVICES INC	37,90	+0,66	16:00:01	37,26	38,20	0.0
QUEST DIAGNOSTC	98,47	+1,17	16:00:01	97,37	99,44	2.609.434
RALPH LAUREN POLO CP	95,15	+0,53	16:00:01	94,16	95,99	0.0
RANGE RES CORP	18,03	+0,17	16:00:01	17,69	18,39	0.0
RAYTHEON CO (NEW)	191,06	+1,32	16:00:02	188,65	191,35	1.295.098
RED HAT INC	126,73	+1,80	16:00:01	124,63	126,97	0.0
REGENERON PHARMACEUTICALS INC	361,86	+0,90	16:00:02	354,73	362,50	1.194.894
REGIONS FINANCIAL CP	16,59	+0,15	16:00:01	16,53	16,94	0.0
REPUBLIC SVCS INC	64,94	+0,98	16:00:01	64,18	65,26	0.0
REYNOLDS AMERICAN	0,00		00:00:00	0,00	0,00	0.0
ROBERT HALF INTL INC	57,06	+0,42	16:00:01	56,73	57,53	0.0
ROCKWELL AUTOMAT INC	193,19	+1,61	16:00:01	190,92	194,32	0.0
ROCKWELL COLLINS INC	132,40	+0,32	16:00:01	131,95	133,12	0.0
ROPER INDUST INC	267,24	+1,91	16:00:01	262,27	267,83	0.0
ROSS STORES INC	76,03	+0,11	16:00:01	74,93	77,20	4.786.485
RYDES SYSTEM INC (R)	82,49	+1,75	16:00:00	81,06	82,78	0.0
SAFEWAY STORES INC	0,00		00:00:00	0,00	0,00	0.0
ST. JUDE MEDICAL	0,00		00:00:00	0,00	0,00	0.0
SALESFORCE.COM INC	104,30	+0,74	16:00:00	102,77	104,51	0.0
SANDISK CORPORATION	0,00		00:00:00	0,00	0,00	0.0
SCANA CP NEW	43,17	-1,30	16:00:01	43,00	44,51	0.0
SCHLUMBERGER LTD	62,85	+1,13	16:00:01	62,49	63,65	0.0
SCRIPPS NETWORKS INT	81,84	+0,58	16:00:03	81,07	82,04	673.410
SEAGATE TECHNOLOGY	38,56	-0,49	16:00:02	38,21	39,16	6.259.597
SEALED AIR CP NEW	48,05	+1,50	16:00:01	47,25	48,37	0.0
SEMPRA ENERGY	121,06	+0,67	16:00:02	120,15	121,56	905.931
SHERWIN WILLIAMS CO	399,59	+1,43	16:00:01	393,85	402,30	0.0
SIGMA-ALDRICH CORPORATION	0,00		00:00:00	0,00	0,00	0.0
SIMON PPTY GRP INC	161,72	+1,88	16:00:01	158,98	162,30	0.0
SLM CORPORATION	11,57	-0,17	16:00:03	11,47	11,92	4.437.843
SNAP ON INC	169,44	+1,33	16:00:01	166,83	171,80	0.0
SOUTHERN CO	51,21	+0,23	16:00:01	51,07	51,50	0.0
SOUTHWEST AIRLINES	60,67	+3,04	16:00:01	58,90	61,51	0.0
SOUTHWESTERN ENERGY	6,36	-1,40	16:00:01	6,17	6,60	0.0
SPECTRA ENERGY	11,57	+5,52	16:00:01	11,29	11,94	0.0
STANLEY WORKS THE	169,80	+1,31	16:00:01	167,02	169,86	737.401
STAPLES INC	0,00		00:00:00	0,00	0,00	0.0
STARBUCKS CORPORATION	57,82	+0,54	16:00:03	57,47	58,13	10.777.728
STARWOOD HOTELS&RES	0,00		00:00:00	0,00	0,00	0.0
STATE STREET CP	95,32	+0,68	16:00:01	94,50	96,33	0.0
STERICYCLE INC	66,31	+1,56	16:00:03	65,47	66,64	871.819
STRYKER CP	156,18	+1,35	16:00:03	153,77	156,89	1.370.791
SUNTRUST BANKS	61,62	+0,52	16:00:01	61,43	62,91	0.0
SYMANTEC CORPORATION	28,97	+1,40	16:00:02	28,51	29,09	7.337.184
SYSCO CP	57,72	+0,03	16:00:01	57,16	58,67	0.0
T. ROWE PRICE GROUP INC	102,92	+1,63	16:00:01	101,03	103,85	2.514.787
TARGET CP	59,86	-2,95	16:00:01	59,84	63,10	13.067.858
TECO ENERGY INC	0,00		00:00:00	0,00	0,00	0.0
TENET HLTHCRE CP	14,09	+0,64	16:00:01	13,58	14,67	0.0
TERADATA CORP	38,03	+0,98	16:00:01	37,64	38,18	0.0
TESORO CORP	0,00		00:00:00	0,00	0,00	0.0
TEXAS INSTRUMENTS	97,29	+0,42	16:00:01	96,71	98,46	7.026.353
TEXTRON INC	55,71	+1,59	16:00:01	54,52	55,83	0.0
AES CORPORATION	10,58	-0,24	16:00:01	10,50	10,68	0.0
BANK OF NY MELLON CP	54,73	+0,59	16:00:01	54,43	55,28	0.0
THE DIRECTV GROUP INC. - CMN STK	0,00		00:00:00	0,00	0,00	0.0
THE HERSHEY COMPANY	110,96	+0,42	16:00:01	110,28	111,89	0.0
LORILLARD INC	0,00		00:00:00	0,00	0,00	0.0
MACERICH CO	64,75	+0,81	16:00:01	64,08	65,00	0.0
THE TRAVELERS CO	135,56	+0,77	16:00:01	133,82	136,48	0.0
WALT DISNEY-DISNEY C	104,85	-0,37	16:00:01	104,47	105,71	7.036.978
THERMO FISHER SCIENT	192,71	+0,05	16:00:03	191,85	194,79	1.907.633
TIFFANY AND CO	94,46	+2,06	16:00:01	91,26	94,83	0.0
TIME WARNER CABLE	0,00		00:00:00	0,00	0,00	0.0
TIME WARNER INC NEW	91,51	+0,65	16:00:01	90,85	91,77	0.0
T J X COS INC	75,54	+1,02	16:00:01	74,18	76,22	0.0
TORCHMARK CORP	88,83	-0,29	16:00:01	88,75	90,32	514.487
TOTAL SYSTEM SVC INC	74,37	+2,82	16:00:01	72,33	74,57	0.0
TRACTOR SUPPLY COMPANY	68,24	-1,61	16:00:02	68,22	70,61	2.330.542
TRANSOCEAN LTD	10,14	+2,22	16:00:01	9,94	10,41	0.0
TRIPADVISOR INC	34,62	+0,14	16:00:01	34,38	35,17	2.297.759
TWENTY-FIRST CENTURY FOX	31,94	-0,50	16:00:03	31,52	32,26	9.998.175
TYCO ELECTRONICS	94,46	+0,22	16:00:01	94,27	94,96	0.0
TYCO INTL LTD SWZ	0,00		00:00:00	0,00	0,00	0.0
TYSON FOODS INC CL A	82,26	+0,29	16:00:01	81,73	82,83	0.0
UNDER ARMOUR INC-CLASS A	11,92	-2,13	16:00:01	11,84	12,42	0.0
UNION PACIFIC	126,64	+3,01	16:00:01	122,95	127,85	0.0
UNITED PARCEL SVC	121,57	+2,13	16:00:03	119,02	122,00	3.993.232
UNITED RENTALS INC	159,61	+1,12	16:00:02	158,05	161,28	1.154.355
UNITED TECH	121,50	+2,83	16:00:01	118,69	121,74	0.0
UNITEDHEALTH GROUP	228,22	+2,40	16:00:01	222,29	228,75	0.0
UNIVERSAL HLTH SVC B	108,37	+0,84	16:00:01	106,95	110,96	0.0
UNUM GROUP	56,62	+0,35	16:00:01	56,40	57,37	0.0
URBAN OUTFITTERS INC	31,12	-3,02	16:00:01	31,00	33,18	4.659.019
US BANCORP	55,15	+0,71	16:00:01	54,79	55,92	0.0
UNITED STATES STEEL	28,91	+0,98	16:00:01	28,70	29,26	0.0
VALERO ENERGY CP	85,63	+2,75	16:00:01	83,36	85,85	0.0
VARIAN MED SYS INC	111,76	+0,49	16:00:01	110,92	112,45	0.0
VENTAS INC	64,02	-0,08	16:00:01	63,66	64,53	0.0
VERISIGN INC	115,10	+0,31	16:00:02	114,47	115,83	2.402.104
VERIZON COMMUN	50,90	+2,00	16:00:02	49,99	51,09	25.902.709
VERTEX PHARMACEUTICALS INCORPORATED	144,29	+0,38	16:00:03	143,94	146,00	1.586.216
V F CP	72,91	-1,65	16:00:01	72,91	74,41	0.0
VIACOM INC-CLASS B	28,32	-0,35	16:00:02	27,52	28,94	7.067.414
VISA INC	111,28	+1,29	16:00:01	110,03	111,88	0.0
VORNADO REALTY TRUST	77,70	+1,00	16:00:01	77,14	77,84	977.480
VULCAN MATERIALS HC	125,64	+0,62	16:00:01	123,50	126,60	0.0
GRAINGER W W INC	221,38	+2,13	16:00:01	216,28	222,39	0.0
WAL MART STORES	97,26	-0,31	16:00:01	96,51	98,44	0.0
WALGREEN CO	0,00		00:00:00	0,00	0,00	0.0
WASTE MGMT INC DEL	82,44	-0,22	16:00:02	81,99	82,88	2.761.123
WATERS CP	197,20	+0,78	16:00:01	194,21	198,02	0.0
WELLPOINT INC	0,00		00:00:00	0,00	0,00	0.0
WELLS FARGO & CO NEW	56,46	-0,39	16:00:01	56,37	57,33	0.0
WESTERN DIGITAL CP	78,86	-2,64	16:00:03	78,60	82,09	6.839.819
WESTERN UNION COMPAN	19,68	-0,10	16:00:01	19,61	19,99	0.0
WEYERHAEUSER CO	35,38	+0,03	16:00:01	35,01	35,74	0.0
WHIRLPOOL CP	168,58	-0,24	16:00:01	167,04	171,57	0.0
WHOLE FOODS MARK INC	0,00		00:00:00	0,00	0,00	0.0
WILLIAMS COS	29,06	+2,61	16:00:01	28,36	29,24	0.0
WINDSTREAM HOLDINGS CORP	2,63	+4,78	16:00:08	2,48	2,73	5.567.153
WISCONSIN ENERGY CP	69,48	+0,32	16:00:01	69,11	69,72	0.0
WYNDHAM WORLDWIDE	112,40	+0,12	16:00:01	110,69	112,85	0.0
WYNN RESORTS LIMITED	158,08	+1,29	16:00:01	153,01	158,81	1.432.374
XCEL ENERGY INC	51,60	+0,66	16:00:01	51,14	51,63	0.0
XEROX CP	29,67	+1,26	16:00:01	29,27	29,86	2.618.523
XILINX INC	69,51	+0,19	16:00:03	69,20	70,30	3.075.764
XL CAPITAL LTD	38,83	-1,80	16:00:01	38,55	39,93	0.0
XYLEM INC	69,33	+1,66	16:00:01	68,08	69,69	0.0
YAHOO! INC	0,00		00:00:00	0,00	0,00	0.0
YUM BRANDS INC	83,47	+2,03	16:00:01	81,83	84,06	0.0
ZIMMER HOLDINGS INC	0,00		00:00:00	0,00	0,00	0.0
ZIONS BANCORPORATION	49,55	+0,12	16:00:01	49,39	50,51	3.318.601

Titoli caldi: in evidenza

Incrementi su trend consolidati
GRUPPO GREEN POWER, KERING, ...
Per titoli con almeno un anno di storia, che si muovano abbastanza regolarmente, un incremento significativo potrebbe segnalare una rapida accelerazione del trend sottostante.