S&P 500

Cargando...
15 últimas sesiones
0.05%
  • Nivel
  • 2.997,95 p.
  • MAXIMO
  • 3.008,29 p.
  • MÍNIMO
  • 2.991,79 p.
  • VOL. DIARIO (TIT.)
  • 162.336.926
  • VAR. 2019(%)
  • 19,59 %
  • VARIACIÓN
  • 0,28 % 8,26 p.
  • APERTURA
  • 3.000,77 p.
  • ÚLT. SESIÓN
  • 2.989,69 p.
  • EFECTIVO
  • -
  • VAR. 12 MESES(%)
  • 6,72 %
  • NombreÚltimoDif.Máx.Mín.Acci.Efect.Capital
    3M COMPANY163,5400,84165,490163,0801.950.354319.967.664-
    A.O. SMITH C50,0202,4850,19049,2501.002.22750.004.885-
    ABBOT LAB.82,3800,7383,00081,4704.177.185344.288.118-
    ABBVie Inc.75,1400,5276,18074,6506.811.489514.430.204-
    ABIOMED INC176,520-1,20179,100176,200450.48579.928.490-
    ACCENTURE186,040-0,28187,325185,1601.491.370277.424.730-
    ACTIVISION I55,5900,0056,46055,5105.995.260334.897.840-
    ADOBE SYSTEM269,240-1,27274,120267,1503.414.775918.535.575-
    ADV.AUT.PART163,7500,61164,710161,250731.645119.246.402-
    ADVANCED MIC31,1401,0731,40030,86037.010.2051.152.524.527-
    AES CORP16,2400,6816,29616,0703.028.43549.064.640-
    AFFILIATED M74,700-1,2076,54074,610519.41538.993.477-
    AFLAC CORP.52,650-0,0253,10052,6502.067.039109.063.363-
    AGILENT.TECH74,920-0,4676,25074,9001.656.844124.625.032-
    AIR PRODUCTS214,3700,07215,730214,180464.72999.823.160-
    AKAMAI TECH91,3400,4592,33190,8001.161.000106.116.647-
    ALASKA AIR G66,9800,2267,76066,510749.24450.161.389-
    ALBEMARLE CO68,2200,9569,09067,7501.079.35173.760.467-
    ALEXANDRIA R155,3100,03155,870154,730644.190100.073.468-
    ALEXION PHAR99,9900,48101,79099,4651.439.535144.222.484-
    ALIGN TECH213,9201,12215,200209,220842.521179.950.641-
    ALLEGION PLC104,1300,70104,610102,960511.06453.146.264-
    ALLERGAN PLC172,5000,92173,540171,0902.920.655504.115.402-
    ALLIANCE DAT123,3600,12124,890122,790563.17469.635.550-
    ALLIANT ENER42,0500,1442,43041,7602.441.864102.737.703-
    ALLIANT ENER52,7400,8652,82052,1801.060.03155.787.646-
    ALLSTATE COR107,7400,23108,410107,3301.052.435113.420.081-
    ALPHABET A1.252,8000,791.263,7501.249,8701.063.9811.334.766.412-
    ALPHABET C1.253,0700,761.263,3201.249,940980.5101.229.855.569-
    ALTRIA GROUP44,2801,7744,28043,5309.285.087408.824.547-
    AM.TOWER COR225,9101,78227,150223,4601.199.275270.658.028-
    AMAZON.COM1.787,4800,571.798,8501.782,0202.713.7734.859.605.460-
    AMCOR PLC9,5902,139,6609,4604.803.68246.058.712-
    AMER.AIR.GRP27,930-0,4328,44027,8506.710.008187.995.499-
    AMER.EL.POW.93,0000,4393,35092,4101.913.315177.994.683-
    AMER.EXPRESS119,1001,44119,330117,9583.016.622358.017.834-
    AMER.FNCL.SV140,4900,52142,180140,425663.15793.396.909-
    AMER.INTL G.54,060-0,5254,82053,9202.503.187135.563.478-
    AMEREN CORP75,8000,1176,11075,2801.439.020109.057.924-
    AMERICAN WAT122,4200,65122,740121,330690.89884.492.052-
    AMERISOURBRG89,5004,0189,83086,1103.247.546289.662.097-
    AMETEK INC88,510-0,0390,37088,480779.23669.296.308-
    AMGEN INC203,5600,17204,750201,5201.397.661284.442.639-
    AMPHENOL COR98,640-0,1499,49098,490816.04480.609.736-
    ANALOG DEVIC110,000-0,53112,260109,6301.494.105164.714.077-
    ANSYS INC220,870-0,59224,590220,640361.83180.254.497-
    ANTHEM, INC.249,2501,73250,080245,2251.379.036342.493.606-
    AON PLC193,4500,27195,070192,630450.35487.090.453-
    APACHE CORP22,1201,6522,33021,5204.479.12298.739.544-
    APART.IN.M.54,0300,1954,23053,850711.82038.470.210-
    APPLE INC235,2800,39236,150233,52017.272.8974.057.404.068-
    APPLI.MATLS.52,1401,1253,25051,8405.159.955269.675.897-
    APTIV PLC89,040-0,0889,58088,574810.43972.130.413-
    ARCHER DANIE39,8500,3839,96039,0602.377.69594.436.233-
    ARCONIC INC.27,7000,6927,78027,4402.323.37664.237.387-
    ARISTA NETWO241,5101,02241,770238,120394.73794.880.536-
    ARTHUR J.GAL89,2300,4789,62088,600701.79162.657.987-
    ASSURANT INC125,9400,39126,400125,030256.01532.189.987-
    AT&T CORP.37,8100,0537,86037,61018.563.137701.357.005-
    ATMOS ENERGY111,8400,66112,050110,600548.56961.176.368-
    AUTODESK INC144,270-0,76146,820144,0301.454.452211.083.522-
    AUTOMAT.DATA163,830-0,20165,200163,6101.091.688179.008.920-
    AUTOZONE1.105,110-0,171.116,9901.100,870199.164220.675.416-
    AVALONBAY CO219,080-0,06220,120218,700516.666113.322.874-
    AVERY DENSN115,3501,11116,310114,250447.66851.691.470-
    BAKER HUGHES22,0800,4122,55522,0404.260.90494.624.221-
    BALL CORP73,8701,7874,91072,1802.303.704170.926.171-
    BANK N.Y.44,380-0,1445,20044,3304.233.931188.888.091-
    BANK OF AMER30,2600,3030,54030,00055.618.7201.684.162.794-
    BAXTER INTL87,8500,9588,15087,1701.529.208134.253.878-
    BB&T CORP.52,440-1,0452,99051,4008.105.642423.922.823-
    BECTON DICKI256,8001,53258,070253,680969.473248.888.687-
    BERKSHIRE B208,620-0,32209,980208,5103.485.510728.702.184-
    BEST BUY CO.69,8802,1570,09068,6701.807.790126.053.611-
    BIOGEN INC.225,600-0,93228,970223,4801.778.767401.476.723-
    BLACKROCK IN450,6700,96454,380449,000546.587246.827.465-
    BLOCK H&R23,7200,5123,84523,5501.959.54146.433.161-
    BOEING CO.369,060-0,90373,800369,0602.400.563889.727.306-
    BOOKING HOLD2.028,5300,042.044,7702.021,370200.964409.109.069-
    BORGWARNER38,020-0,8138,49037,8052.206.87883.920.811-
    BOSTON PROP.127,660-0,53128,320127,080542.95169.308.233-
    BOSTON SCIEN38,170-0,0338,56038,1256.326.601242.173.121-
    BRISTOL-MYER52,4201,7752,75051,9108.925.966468.242.792-
    BROADCOM COR289,4300,33291,715288,3201.362.019394.769.578-
    BROADRIDGE125,3800,12126,490125,040327.46741.104.057-
    BROWN FORM.B63,7200,3563,90063,280872.21555.534.834-
    C H ROBINSON86,6600,7787,00586,2651.117.15196.866.596-
    CABOT OIL&G17,9000,2818,03017,6804.803.78985.874.041-
    CADENCE DESI66,000-1,2267,77065,9101.333.81888.416.396-
    CAMPBELL S.47,9601,6748,38047,3502.907.228139.485.732-
    CAPITAL ONE90,0100,0891,09089,5801.385.776125.000.430-
    CAPRI HOLDIN30,9700,2631,24030,6501.260.98039.015.914-
    CARDINL.HLTH51,2104,3651,36049,1854.510.798229.367.854-
    CARMAX INC92,7300,3193,36392,110779.24472.243.747-
    CARNIVAL CRP42,4400,1242,74942,1503.168.406134.637.860-
    CATERPILLAR132,0701,44132,860130,1803.422.866451.592.954-
    CBOE104,2000,12105,200103,630385.20640.178.658-
    CBRE GROUP I52,350-0,2353,13052,3001.359.33571.451.202-
    CBS CORP37,780-0,8438,29036,25010.459.496389.522.171-
    CDW CORP123,9700,24124,750122,780643.80479.598.848-
    CELANESE121,9600,36122,320120,950552.71167.241.394-
    CELGENE CORP101,8000,82102,130101,1103.341.200340.236.079-
    CENTENE CORP47,1803,6047,26045,8007.104.281332.478.615-
    CENTERPOINT28,7100,3128,81028,4253.738.383107.108.925-
    CENTURYLINK12,040-1,0712,20511,9206.980.27284.059.385-
    CERNER CORP68,110-0,0768,32067,4221.727.884117.609.849-
    CF INDS HLDG48,460-0,9249,20048,2002.540.868123.336.695-
    CHARLES SCHW39,4501,1039,72539,2006.959.732274.541.323-
    CHARTER COMM441,9300,87445,000437,320724.854320.492.330-
    CHEVRON CORP115,3500,21116,060114,9203.730.435430.559.973-
    CHIPOTLE MEX829,0700,71834,740824,530337.580280.034.232-
    CHUBB CORP.153,020-1,05155,000152,9601.254.792192.726.327-
    CHURCH & DWI73,7601,0573,86073,0501.044.20476.925.374-
    CIGNA CORP164,7702,04165,290161,4701.807.929296.532.993-
    CIMAREX ENER42,690-1,5943,76042,3501.544.60566.179.240-
    CINCINNATI F115,120-0,11115,940114,360713.38782.034.528-
    CINTAS CORP268,3300,51269,650266,160377.394101.168.072-
    CISCO SYSTEM47,0300,5147,30046,60014.386.297675.158.588-
    CITIGROUP69,6000,1470,34069,18011.385.187794.266.551-
    CITIZENS FIN35,010-0,3435,41034,6554.952.420173.075.044-
    CITRIX SYS.100,7900,86100,86099,090963.34296.913.399-
    CLOROX CO149,4000,60150,180148,030590.54888.291.985-
    CME HLDGS.213,0100,47213,217210,3001.426.221302.512.542-
    CMS ENERGY63,6800,2263,89063,3751.676.638106.737.620-
    COCA-COLA CO53,7900,5654,12053,58013.230.415712.252.591-
    COGNIZANT61,380-0,0261,77060,9652.696.518165.202.279-
    COLGATE68,0800,3468,64567,8853.781.074257.959.769-
    COMCAST CL A45,9300,7245,96045,5109.393.032430.259.652-
    COMERICA INC64,590-1,3766,09064,1101.944.171126.032.158-
    CONAGRA FOOD27,3901,7527,54026,5205.225.410142.244.438-
    CONCHO RESO.63,140-2,5264,98062,7902.801.198177.549.090-
    CONOCOPHILLI54,530-0,1554,86053,9804.365.544237.750.105-
    CONS.EDISON91,3000,5191,52090,8081.098.638100.245.916-
    CONSTELLAT A197,290-0,60199,300196,530978.773193.444.822-
    COOPER COS.I292,2500,25295,000291,315213.14062.454.298-
    COPART INC81,020-0,4482,03080,9151.065.98586.624.557-
    CORNING INC29,350-0,5829,78029,2704.590.428135.064.451-
    CORTEVA INC26,970-6,3528,59026,970853.75223.504.415-
    CORTEVA INC26,770-0,3727,21026,6602.196.53458.939.331-
    COSTCO WHOLE302,4001,21302,610298,8501.811.818546.405.591-
    COTY A10,200-0,9710,39010,1601.810.42318.510.888-
    CROWN CASTLE139,5803,63140,860135,5202.359.508328.639.278-
    CSX CORPORAT69,7801,1372,12069,54011.549.052815.135.695-
    CUMMINS INC167,6400,88168,560166,270649.572108.967.968-
    CVS HEALTH C66,5001,6766,58065,3108.422.932557.972.786-
    D R HORTON I53,490-0,3454,41053,2653.868.407207.271.962-
    DANAHER CORP137,7700,28138,500137,5901.031.101142.288.478-
    DARDEN RESTA109,140-0,78110,490109,0901.013.198111.027.821-
    DAVITA INC57,8501,4758,25056,980869.25750.278.169-
    DEERE & CO172,1400,63173,000171,3101.217.723209.798.771-
    DELTA AIRLIN53,3700,3853,76053,2504.424.958236.568.635-
    DENTSPLY SIR54,9501,9355,06553,8801.316.10672.146.286-
    DEVON ENERGY20,380-1,3120,72520,1655.714.924116.572.916-
    DIAMONDBACK84,0400,7385,11083,1501.904.184160.251.421-
    DIGITAL REAL131,7700,90132,319130,490973.376128.364.025-
    DISC.FIN.SVS79,2300,8579,62078,4601.853.944146.663.260-
    DISCOVERY25,9800,4326,03025,3301.947.64950.267.527-
    DISCOVERY CO27,8900,3228,01027,2202.620.05772.707.263-
    DISH NETWORK34,8800,3734,95034,265981.14234.066.954-
    DOLLAR GENER162,8700,39163,420162,0301.633.289265.816.068-
    DOLLAR TREE117,3700,40117,620116,7061.124.662131.851.714-
    DOMINION RES82,3800,7182,68081,6602.373.493195.380.365-
    DOVER101,3805,80104,44099,0602.302.110233.229.401-
    DOW INC47,8101,4648,54047,1402.726.017130.402.191-
    DTE ENERGY129,4800,17129,745128,820892.071115.420.364-
    DU PONT66,230-0,5767,44066,1802.257.639150.224.127-
    DUKE ENERGY95,1700,0495,61094,9402.053.756195.617.980-
    DUKE REALTY33,9401,4333,95033,4102.511.13884.961.923-
    DXC TECHNOLO27,9000,1128,35027,3205.855.494163.270.628-
    E TRADE FINA39,0400,0839,78038,5904.652.784181.303.210-
    EASTMAN CHEM72,720-0,4573,71072,170643.50546.817.177-
    EATON CORP.81,4100,4282,52081,0404.679.602381.490.663-
    EBAY INC.39,0900,4439,38038,9905.693.739222.826.676-
    ECOLAB INC194,040-0,61196,440193,070741.374144.009.637-
    EDISON INTL.70,5601,0370,68069,6101.308.49192.005.879-
    EDWARDS LIFE227,8000,65228,830226,050968.661220.454.372-
    ELECTRO.ARTS96,7600,5698,00096,5202.427.362235.624.186-
    EMERSON ELEC68,0501,0868,47067,7002.719.244185.170.820-
    ENTERGY CORP117,2801,07119,170116,5902.894.565339.985.956-
    EOG RSCS.INC66,770-2,0768,69066,4004.337.234290.373.631-
    EQUIFAX INC.146,7001,05146,800144,950481.30770.388.768-
    EQUINIX INC571,8400,70576,480569,450198.927113.882.044-
    EQUITY RESID87,750-0,3188,23587,5701.903.990167.271.336-
    ESSEX PPTY T328,660-0,20330,550327,860230.83175.894.046-
    ESTEE LAUD.A187,700-2,61195,590187,5101.928.942365.746.221-
    EVEREST RE G249,460-1,29252,930249,360162.32240.631.566-
    EVERGY, INC.63,160-0,6663,99562,0402.317.977146.506.414-
    EVERSOURCE E85,1200,6485,33084,4701.065.82590.670.821-
    EXELON CORP44,060-1,8944,38043,41519.581.502860.871.089-
    EXPEDIA INC138,4800,16138,670137,020718.63599.224.970-
    EXPEDITORS74,390-0,0474,95074,250521.10038.813.745-
    EXTRA SPACE114,300-0,76115,520114,230579.36966.428.302-
    EXXON MOBIL68,140-0,1368,88568,0809.925.143678.171.166-
    F5 NETWORKS137,1700,63137,750135,990315.92043.258.461-
    FACEBOOK INC190,3900,44190,840188,7659.761.5481.854.839.116-
    FASTENAL CO.36,0201,1536,30535,5504.498.687161.708.345-
    FEDERAL RLTY137,7500,41138,080137,170406.89556.017.879-
    FEDEX CORP.150,700-0,05152,420150,4802.598.507393.075.567-
    FIDELITY NAT130,530-0,93132,990130,1702.530.173330.813.182-
    FIFTH THIRD27,080-0,3127,42026,9505.086.981137.954.932-
    FIRSTENERGY48,1100,6548,28047,7702.344.218112.820.799-
    FISERV INC106,190-0,34107,110105,9102.012.420213.921.091-
    FLEETCOR TEC293,880-0,32297,070293,070307.11790.416.969-
    FLIR SYS.INC53,130-1,0853,95053,060561.49529.934.174-
    FLOWERSERVE46,2602,0546,39045,480496.65122.916.526-
    FMC CORP84,4000,7585,04083,790879.79074.354.563-
    FOR CORPARAT31,490-0,3031,72031,1502.047.63664.495.505-
    FORD MOTOR9,1100,449,1409,03028.376.586258.320.585-
    FORTINET78,9101,4779,09077,570795.96762.671.870-
    FORTIVE CORP70,9102,2571,07069,5851.696.271120.013.721-
    FORTUNE BRN.58,4502,1158,47057,3902.046.440119.092.015-
    FOX CORPOR.31,980-0,0332,14031,5409.074.193289.464.617-
    FRANKLIN RES27,1400,9327,40526,9402.010.51754.562.942-
    FREEP.-MCMOR9,440-0,639,7309,40514.487.025137.765.226-
    GAP17,5700,1118,14717,5009.355.353165.240.214-
    GARMIN LTD87,4900,3387,69086,880713.24762.292.206-
    GARTNER INC.144,770-0,62146,000143,780383.07655.453.738-
    GEN.DYNAMICS176,760-0,86178,560176,580785.174139.088.769-
    GEN.ELECTRIC9,0401,579,0908,88033.292.717300.977.888-
    GENE.MILLS52,9600,5953,02052,1503.415.778180.125.931-
    GENE.MOTORS36,190-1,2636,82035,8708.180.667297.446.971-
    GENUINE PART98,9301,23100,91097,8301.072.335106.357.663-
    GILEAD SCIEN65,230-0,1865,68564,7804.689.297305.852.336-
    GLOBAL PAYM163,240-0,93166,830162,8351.889.674309.771.670-
    GLOBE LIFE I94,5300,2895,42094,340286.21327.073.118-
    GOLDMAN SACH206,460-0,46208,930204,3902.880.698594.817.288-
    GRAINGER INC310,7400,94312,170308,360222.20668.950.804-
    HALLIBURTON18,5101,1518,66018,25513.669.087252.199.697-
    HANESBRANDS15,8402,2615,90515,4603.379.89153.458.801-
    HARLEY DAVID36,7000,3836,83036,330945.38134.634.420-
    HARTFORD FIN58,630-0,4659,35058,3102.596.715152.334.156-
    HASBRO, INC.122,3900,33122,970121,580802.44298.184.180-
    HCA HOLDINGS122,8001,13123,030121,640806.03698.706.181-
    HCP INC37,0000,4337,04036,7101.685.44362.258.984-
    HELMERICH &36,650-2,7638,11036,5801.840.26368.171.555-
    HENRY J&ASSO143,400-0,21144,730142,555273.25139.148.102-
    HENRY SCHEIN63,5501,7663,83062,6551.219.10077.417.750-
    HERSHEY FOOD152,7300,79153,390151,460596.03491.054.593-
    HESS CORP65,160-0,1165,64064,6251.205.36778.564.975-
    HEWLETT PACK15,2100,8015,29015,0254.793.48272.680.933-
    HILTON WORLD92,2000,0094,79091,8301.836.944169.675.693-
    HOLLYFRONTI.55,1002,7255,16053,9701.541.67584.350.964-
    HOLOGIC INC49,3500,7849,45049,0101.136.26356.002.150-
    HOME DEPOT236,7700,37238,173235,5102.252.618533.082.639-
    HONEYWELL167,5202,38168,990165,5903.324.873558.081.382-
    HORMEL FOODS40,8600,7440,94040,2602.544.136103.736.563-
    HOST HOTELS16,4200,4316,50016,2804.753.95778.030.341-
    HP INC16,960-0,4717,05016,8459.603.446162.759.291-
    HUMANA INC285,5003,68285,715275,9401.529.680433.114.536-
    HUNT J B TRA116,1800,46117,150115,6101.010.654117.730.738-
    HUNTINGTON211,750-1,52215,300211,610234.83949.905.791-
    HUNTINGTON B14,180-0,1414,28014,0805.305.57775.155.678-
    IBM INTL134,260-5,52136,000132,91015.784.0662.113.251.543-
    IDEX159,6101,40160,500158,320266.76342.603.748-
    IDEXX LAB282,1300,92282,818278,610188.19353.065.946-
    IHS MARKIT L69,7100,6469,89069,350992.73469.125.193-
    ILL.TOOL WKS156,9600,77158,390156,290649.082101.964.223-
    ILLUMINA INC310,5500,28312,700309,200595.213185.318.360-
    INCYTE GENOM77,430-0,8878,68077,380799.73662.227.118-
    INGERSOLL RA116,8600,68117,830116,5701.008.286118.116.487-
    INT.PAPER41,870-0,0542,04041,3902.050.93185.682.976-
    INTEL CORP51,860-1,1252,84051,38016.918.323877.043.900-
    INTERCON.EXC94,2800,7394,55093,7851.615.208152.256.353-
    INTERPUBLIC20,770-0,1420,95020,5803.085.32864.031.742-
    INTL FLAVORS119,4500,24120,390118,900458.24154.830.322-
    INTUIT INC266,530-0,97270,790263,730888.719236.452.112-
    INTUITIVE S.529,400-0,16536,990528,456754.655401.457.633-
    INVESCO LTD15,630-0,1315,85015,5905.512.29886.399.839-
    IPG PHOTONIC134,9503,74135,860130,925272.63136.594.260-
    IQVIA HOLDIN143,350-1,02146,075142,9901.108.695159.653.378-
    IRON MOUNT.32,7700,1832,96432,6801.242.77140.806.356-
    J & J136,1700,74137,490135,6508.463.1261.158.239.379-
    JACOBS ENGR93,2601,5893,57092,070748.39069.730.419-
    JM SMUCKER108,2900,69108,840107,070526.78757.059.383-
    JOHNSON CONT42,5801,3842,81042,1507.743.309329.319.411-
    JP MORGAN CH120,3500,56121,570119,88010.851.0151.308.811.039-
    JUNIPER NET.23,9901,9524,01023,7002.405.49257.428.282-
    KANSAS C.STH135,4200,84136,140132,9502.546.476343.944.874-
    KELLOGG62,2101,4362,44061,0471.482.88092.167.890-
    KEYCORP17,510-1,0218,03017,46012.350.588218.298.636-
    KEYSIGHT TEC97,0401,5297,18596,100862.30483.381.618-
    KIMBERLY CL.135,6200,68135,900134,6401.084.133146.915.339-
    KIMCO RLTY.20,590-0,5320,77020,5402.854.24558.870.773-
    KINDER MORGN20,0700,2520,13019,63014.348.848286.289.626-
    KLA-TENCOR161,5101,17167,950161,0371.614.062262.407.829-
    KOHL'S CORP51,0600,0851,91050,7302.534.657129.812.087-
    KRAFT HEINZ27,7701,2027,82027,2804.348.824120.178.409-
    KROGER CO24,430-0,3324,63024,3304.015.98598.134.475-
    L BRANDS18,1001,6318,18017,8004.985.84589.882.140-
    L3 HARRIS TE200,940-2,82208,565200,7601.198.372243.587.115-
    LAB.CORP.AM.170,5000,31172,020170,080429.82573.447.548-
    LAM RESEARCH236,1000,57240,290235,2801.283.522304.057.133-
    LAMB WESTON77,0501,0877,53076,220726.08456.016.311-
    LAS VEGAS S.57,350-0,1057,77057,3501.553.69389.358.835-
    LEGGETT & PL43,0401,1343,10042,3801.043.50844.719.065-
    LEIDOS HOLDI81,7100,4581,89580,9001.206.12998.374.242-
    LENNAR CORP61,050-0,1361,75060,7203.093.993189.164.176-
    LILLY ELI108,4600,47109,460108,2602.019.424219.588.414-
    LINCOLN NATL59,0000,8459,54558,600912.01453.862.044-
    LINDE PLC196,640-0,11198,980196,550960.652189.492.617-
    LKQ CORPORAT31,2300,1631,46030,9651.511.72547.155.503-
    LOCKHEED MAR377,060-1,51384,210376,2901.004.572380.845.175-
    LOEW'S CORP.50,850-0,2051,50050,800773.65439.379.829-
    LOWES COS IN112,6000,24113,420111,9602.618.634294.770.663-
    LYONDELLBASE86,410-0,0588,00086,0801.876.559162.634.546-
    M & T BANK C152,110-4,29155,120150,3002.016.911306.399.175-
    MACERICH CO27,6100,6227,95027,4001.853.31851.270.643-
    MACY'S INC15,7800,0016,10015,7009.636.438152.572.655-
    MAR.MARIETTA267,0200,14270,825266,980316.14884.846.292-
    MARATHON OIL11,550-0,6011,69011,3609.805.185113.108.477-
    MARATHON PET64,1002,2565,41063,0747.049.099452.502.828-
    MARKETAXESS349,7002,73350,440341,260440.630152.219.120-
    MARRIOTT INT120,570-0,43121,730120,350985.740119.015.028-
    MARSH & MC L98,4500,2598,77098,1001.949.780191.803.564-
    MASCO CORP.43,640-0,0944,34043,5902.032.77889.083.426-
    MASTERCARD276,510-0,63280,440275,9302.401.947666.308.570-
    MAXIM INTGED58,1400,6858,52057,530659.25338.241.085-
    MCCORMICK&CO162,1001,04163,180160,460520.00484.313.233-
    MCDONALD'S206,850-0,70209,490206,8403.352.341695.950.808-
    MCKESSON CRP150,5103,91151,060145,0722.498.224374.670.008-
    MEDTRONIC108,5100,01108,980108,0902.342.087254.267.133-
    MERCK & CO83,800-0,7784,65083,7366.883.033578.131.894-
    METLIFE INC.45,900-0,1346,46045,7304.234.678194.566.408-
    METTLER-TOLE670,8200,35676,685669,365282.020189.867.704-
    MGM RESORTS27,6400,7727,80027,5105.478.918151.614.729-
    MICROCHIP95,690-0,4197,56095,2501.066.140102.227.095-
    MICRON TECH.45,5000,7546,12045,28012.090.511551.378.269-
    MICROSOFT139,690-0,51141,420139,02022.102.7973.090.600.676-
    MID-AMER APT134,0800,49134,670132,990491.99465.959.223-
    MOHAWK INDS.125,080-0,37126,860124,370536.83567.153.575-
    MOL.COORS B57,0001,2157,61056,3701.474.31184.070.699-
    MONDELEZ INT54,6300,6654,86054,4404.722.215258.070.770-
    MONSTER BEVE56,5600,0757,28055,8304.180.726237.525.964-
    MOODY'S CORP218,7700,75219,150216,905430.84594.093.134-
    MORGAN STANL43,4401,5244,50043,44018.017.898790.617.591-
    MOSAIC COM.19,640-2,0920,26019,6302.481.09149.085.762-
    MOTOROLA SOL175,7201,71176,950172,6041.150.298202.167.093-
    MSCI INC229,0301,35229,290226,070241.02455.073.018-
    MYLAN N.V.18,8800,7719,06018,7203.143.56559.433.077-
    NASDAQ, INC98,3300,2898,47097,6701.102.045108.096.042-
    NATIONAL OIL20,540-2,2421,13020,5204.516.39493.679.010-
    NETAPP INC54,0201,5054,04053,2401.599.35086.001.356-
    NETFLIX INC.293,3502,47308,750288,30038.462.3431.438.775.013-
    NEWELL BRAND19,070-1,4219,49518,8803.575.08668.148.482-
    NEWELL RUBB.22,8600,7922,90021,9728.335.050188.117.282-
    NEWMONT MNG.38,3101,2738,79037,6604.874.138187.048.125-
    NEWS CORP. B13,9100,2914,06013,770681.1429.457.832-
    NEWS CORPOR.13,6700,0713,82013,5702.089.84728.545.284-
    NEXTERA ENER231,0900,51231,590229,2701.342.096309.687.188-
    NIELSEN N.V.20,610-0,2420,78520,5502.607.55353.791.504-
    NIKE INC CL95,5600,7295,89094,9703.447.861329.107.469-
    NISOURCE27,950-0,0728,20027,7503.537.14398.808.624-
    NOBLE ENERGY19,610-3,4020,36019,4907.637.441151.277.037-
    NORDSTROM35,0400,5235,21034,5501.699.66859.457.416-
    NORFOLK STH.183,7101,42184,810181,7002.376.256436.270.835-
    NORTHERN TST93,7700,5994,35093,290885.74083.073.799-
    NORTHROP GRU356,270-2,31366,010355,8901.081.430388.400.143-
    NORWEGIAN CR49,7800,9150,50049,2301.363.45167.670.461-
    NRG ENERGY39,7500,5839,90039,5201.456.23257.902.587-
    NUCOR CORP51,7500,4552,45551,1501.563.85880.882.363-
    NVIDIA CORP.194,2900,04197,814192,1006.607.9241.283.864.982-
    NVR, Inc3.779,4101,993.799,0003.697,77031.835120.017.439-
    O'REILLY AUT407,170-0,14409,670403,125435.231176.924.506-
    OCCI.PETROL.40,330-0,0240,75540,0706.484.576261.788.006-
    OMNICOM GROU76,0300,6876,32075,1551.240.64494.264.831-
    ONEOK INC NE68,6700,3268,91568,0701.326.85390.986.320-
    ORACLE CORP55,060-1,4756,23854,9859.966.419550.654.274-
    PACCAR INC.70,7801,0170,90070,0701.700.760120.169.338-
    PACKAGING CO106,410-0,38107,650106,005677.19372.090.724-
    PARKER HANNI183,3201,70183,900181,420993.141182.009.198-
    PAYCHEX INC84,730-0,0285,41084,5101.092.56292.657.699-
    PAYPAL HOLDI103,6300,52104,340102,8404.019.239416.290.584-
    PENTAIR PLC38,4602,1838,66037,9501.182.03245.423.093-
    PEOPLE'S BAN15,7800,0615,88015,6855.198.71681.882.687-
    PEPSICO, INC136,9600,40137,615136,6002.466.495338.173.144-
    PERKINELMER83,0201,7283,61082,020597.26049.635.014-
    PERRIGO CO54,3900,8554,76254,120569.81531.048.307-
    PFIZER36,4600,3336,81036,37014.561.022532.170.116-
    PHILIP MORRI79,8500,9580,42077,9108.772.877695.721.917-
    PHILLIPS 66107,2100,89107,260106,3901.768.135189.146.881-
    PINNACLE WES93,690-0,1594,10093,425584.96954.840.478-
    PIONEER NATU127,700-0,55128,867126,4001.355.779173.163.647-
    PNC FIN.SVCS142,6600,85144,100142,0501.748.680249.780.543-
    PPG INDS.INC121,2401,92121,460118,9301.785.254215.345.858-
    PPL CORPOR.32,090-0,9932,41031,8405.101.747163.463.735-
    PRIN FINL GR70,3700,6970,93069,9152.057.990144.903.888-
    PRINCIPAL FI55,4900,1656,09055,350539.72229.980.053-
    PROCTER GAMB116,630-0,13117,640116,5505.992.827701.089.501-
    PROGRESSIVE71,470-1,9273,85071,2356.074.817436.320.915-
    PROLOGIS INC89,1600,1389,47088,4201.967.291175.337.288-
    PRUDENTIAL89,380-0,0890,74089,0701.687.920151.233.526-
    PUBLIC SERV.62,0500,4462,21061,5501.262.61978.280.035-
    PUBLIC STORA240,690-0,56243,690240,630661.158159.694.580-
    PULTEGROUP38,2400,0338,78038,1102.904.287111.378.811-
    PVH CORP87,380-0,3188,99086,710941.55282.356.639-
    QORVO INC78,960-0,1480,70078,8101.425.165113.052.405-
    QUALCOMM INC78,9700,9579,96078,4005.923.920468.712.690-
    QUANTA SERVS39,3000,4139,52039,1201.133.75744.579.749-
    QUEST DIAGNO104,730-1,03106,230104,6101.072.520112.798.286-
    RALPH LAUREN95,0800,8196,12094,250628.50259.733.949-
    RAYMOND JAME82,4400,9182,88081,830826.75768.218.679-
    RAYTHEON CO.199,350-0,51203,960199,1101.477.678297.138.692-
    REALTY INCOM78,590-0,0179,05078,5201.222.42796.233.350-
    REGENCY CENT68,470-0,0168,82068,290784.39453.713.890-
    REGENCY CENT65,030-0,3466,09064,940634.54541.413.250-
    REGENERON PH301,5700,72302,705299,940462.505139.434.208-
    REGIONS FINL15,5400,0615,69015,4457.941.731123.523.390-
    REPUBLIC SER86,1100,4986,53085,880786.45767.733.461-
    RESMED INC131,6300,36132,715131,200407.89853.741.318-
    RIRST REPUBL103,4500,36104,470103,091942.68897.620.734-
    ROBERT HALF54,460-0,2055,35054,380673.78036.816.674-
    ROCKWELL AUT166,3600,85169,090166,030691.893115.444.012-
    ROLLINS INC35,6300,6835,79035,4101.757.26862.515.890-
    ROPER TECHNO340,7501,51341,270337,200517.734175.895.081-
    ROSS STORES113,0300,69113,690112,5901.030.356116.430.682-
    ROYAL CARIBB109,1500,77109,640108,240559.05961.001.818-
    S&P GLOBAL I253,0000,28254,150252,3601.081.050273.651.245-
    SALESFORCE146,170-0,54148,040145,5105.024.776734.691.687-
    SBA COMMUNIC240,0403,05241,365233,130806.179192.692.899-
    SCHLUMBERGER31,890-0,1932,31031,77015.739.499503.778.207-
    SEAGATE TECH55,1800,5155,75054,6001.144.93363.143.092-
    SEALED AIR41,3801,2241,54040,770676.91627.940.727-
    SEMPRA ENRGY144,9600,08145,460144,532922.021133.763.684-
    SHERWIN WILL560,540-0,66567,000559,120415.293233.286.155-
    SIMON PPTY G148,8100,06149,370148,360906.510134.964.877-
    SKYWORKS87,5502,2187,64085,8802.010.849175.073.389-
    SL GREEN REA80,970-0,7281,70079,6901.008.91181.863.500-
    SNAP ON INC155,660-1,50162,400152,840782.277121.683.404-
    SOUTHERN CO.61,060-0,0561,26060,6703.449.627210.554.670-
    SOUTHWEST AI53,8600,3554,21053,6903.878.004208.985.169-
    STANLEY BLAC148,7700,94150,467147,854821.663122.188.498-
    STARBUCKS86,290-0,4887,02086,1604.397.738380.321.901-
    STATE STREET59,7001,0060,18059,3002.100.937125.371.416-
    STRYKER CORP215,560-0,09217,000215,075715.114154.500.589-
    SUNTRUST BK.67,570-1,0068,13066,2202.768.939186.515.040-
    SVB FINL GRO204,840-0,17207,580202,870374.10676.547.723-
    SYMANTEC COR23,480-0,0923,79023,4403.322.99078.323.178-
    SYNCHRONY FI33,9801,4634,18533,5806.185.648209.919.726-
    SYNOPSYS INC136,830-1,38139,870136,570796.359109.279.230-
    SYSCO CORP79,2100,3879,43078,8101.919.346151.982.614-
    T-MOBILE US,81,0501,3081,18079,1703.913.720314.934.329-
    T.ROWE PRICE110,250-0,73111,915110,130701.79377.730.474-
    TAKE-TWO INT122,7401,31123,920121,880763.91193.924.608-
    TAPESTRY, IN25,440-0,2426,00025,4203.938.480100.759.287-
    TARGET CORP.113,2300,93113,710112,3404.115.412465.917.823-
    TE CONNECTIV93,0000,3993,25092,2301.182.959109.740.989-
    TECHNIPFMC P23,000-0,2623,27022,9103.261.46675.190.814-
    TELEF.MEXI328,0401,47329,960322,280205.92367.521.048-
    TEXAS INSTRS130,1300,49131,390128,8103.004.719391.140.632-
    TEXTRON INC47,750-5,3949,42047,2003.109.853149.732.623-
    THERMO FISH.281,5900,37284,460281,0601.029.817290.797.700-
    TIFFANY & CO91,5800,2091,89090,9201.094.701100.061.437-
    TJX COS INC.60,4902,0260,54059,4506.384.780384.787.630-
    TRACTOR SUPP92,900-0,5994,29092,7001.548.579144.110.246-
    TRANSDIGM GR526,5501,49528,410518,840223.208117.437.751-
    TRAVELERS C.140,480-1,47142,860140,4301.112.818157.058.464-
    TRIPADVISOR38,9300,5739,19038,800787.60830.691.290-
    TWITTER INC39,610-0,7540,15039,4107.182.722285.123.435-
    TYSON FOODS81,370-0,6081,88079,3603.390.731274.538.062-
    ULTA SALON248,1001,27251,670244,9701.153.722286.967.764-
    UNDER ARMOUR18,4600,5418,64518,3601.383.12725.596.484-
    UNDER ARMOUR20,5201,3320,63020,3001.847.56637.892.205-
    UNION PACF163,6800,23166,110159,6106.321.1191.036.100.859-
    UNITED CONTI87,130-1,2088,44086,5005.628.924490.528.434-
    UNITED CONTI89,460-0,2790,40788,9302.493.214223.576.388-
    UNITED DOM.R49,4100,1449,54049,1701.777.85187.848.637-
    UNITED PARCE118,3900,76118,919117,6702.209.215261.735.406-
    UNITED RENTA127,9005,12132,800122,5006.030.093769.214.977-
    UNITEDHEALTH243,6702,82244,610237,2706.325.1001.530.656.122-
    UNIVERSAL B146,3001,09146,700144,910652.02295.216.575-
    UNTD.TECHNS.138,1701,07138,740137,1702.584.943357.052.585-
    UNUM GROUP28,050-0,2828,50027,9101.128.33831.740.542-
    US BANCORP54,7100,2655,17054,4404.884.334267.674.811-
    V F CORP91,5400,2091,88091,0901.450.153132.633.405-
    VALERO ENERG90,1001,1390,78089,4532.549.139229.958.393-
    VARIAN MED.114,1200,57114,950113,910375.23642.906.233-
    VENTAS INC71,9400,1972,11071,5501.294.45993.052.227-
    VERISIGN INC186,5500,65187,100184,870473.74888.340.983-
    VERISK ANALY155,220-0,24156,750154,890884.948137.425.638-
    VERIZON COMM60,4100,2060,43060,1607.335.306442.520.845-
    VERTEX PHARM177,7200,93180,050177,5001.172.127209.232.210-
    VIACOM INC.B22,620-0,9222,94021,7508.017.398179.236.606-
    VISA INC177,9400,04179,190177,5004.909.476873.925.710-
    VORNADO RLTY62,640-0,4963,00062,040818.15851.147.820-
    VULCAN MATLS147,7300,35149,495147,510491.26772.851.362-
    WABTEC CORP69,6802,2270,16667,9001.583.337110.048.430-
    WAL MART ST.119,8400,35120,250119,3583.956.628474.472.992-
    WALGREENS B.55,9402,3456,10054,7774.831.812269.123.249-
    WALT DISNEY132,3701,15133,440130,5108.033.2031.064.222.664-
    WASTE MANGM.116,2801,20116,530115,1001.681.709195.205.839-
    WATERS CORP214,7600,55216,100214,470325.57670.014.732-
    WEC ENERGY92,9000,1593,32092,110869.54080.843.387-
    WELLCARE GRP274,2602,13274,770269,3501.189.225324.953.356-
    WELLS FARGO49,6100,0450,17049,48020.584.1481.024.319.169-
    WELLTOWER IN91,1800,1891,37090,5002.255.328205.301.308-
    WESTERN DIGI59,6200,2760,09058,7103.113.064184.805.686-
    WESTERN UNIO23,940-0,0824,17023,8253.412.59881.741.123-
    WESTROCK COM36,200-0,3036,52035,6901.613.51858.287.755-
    WEYERHAEUSER28,0201,1628,21027,7103.872.760108.498.135-
    WHIRLPOOL CO160,1700,39160,630158,410323.18951.617.176-
    WILLIAMS COS22,800-0,0422,95022,7107.697.187175.707.205-
    WILLIS TOWER187,890-0,37189,945187,745548.034103.178.398-
    WYNN RESORTS114,0500,19114,830113,3851.858.548211.938.622-
    XCEL ENERGY63,6700,2863,89063,2901.789.059113.842.333-
    XEROX CORP.29,5700,4129,68029,340723.51921.371.604-
    XILINX INC94,9100,3096,50094,5002.070.709197.050.587-
    XYLEM INC78,8100,8179,47078,530626.84649.469.199-
    YUM BRANDS110,370-1,00112,330110,2501.236.335137.084.848-
    ZIMMER BIOME138,5101,41138,910136,960663.89791.899.633-
    ZIONS BANCOR44,040-1,3944,96043,9902.448.845108.428.721-
    ZOETIS INC.128,4700,42129,020127,9301.515.536194.705.665-