S&P 500

Cargando...
15 últimas sesiones
-0.39%
  • Nivel
  • 2.750,79 p.
  • MAXIMO
  • 2.775,99 p.
  • MÍNIMO
  • 2.749,03 p.
  • VOL. DIARIO (TIT.)
  • 202.315.175
  • VAR. 2018(%)
  • 2,89 %
  • VARIACIÓN
  • -0,59 % -16,34 p.
  • APERTURA
  • 2.763,83 p.
  • ÚLT. SESIÓN
  • 2.767,13 p.
  • EFECTIVO
  • -
  • VAR. 12 MESES(%)
  • 7,74 %
  • NombreÚltimoDif.Máx.Mín.Acci.Efect.Capital
    3M COMPANY198,9400,36200,700197,4181.796.757357.967.542-
    A.O. SMITH C47,560-0,4247,98047,5601.807.17886.356.370-
    ABBOT LAB.68,700-0,9169,37568,2256.590.853453.882.407-
    ABBVie Inc.89,180-1,6790,60089,1754.749.394425.689.359-
    ABIOMED INC372,080-3,30387,970367,240674.031251.317.992-
    ACCENTURE157,920-0,95159,615157,8401.932.820306.128.260-
    ACTIVISION I75,670-2,8976,70074,05011.517.493869.464.583-
    ADOBE SYSTEM238,010-4,36248,370238,0005.106.4211.227.591.492-
    ADV.AUT.PART166,9301,10168,680164,760644.882107.628.024-
    ADVANCED MIC26,260-0,3026,77025,75070.523.4861.851.758.233-
    AES CORP14,8401,3015,00514,7404.671.46969.521.425-
    AETNA INC.198,940-1,03201,135198,9401.830.747365.572.066-
    AFFILIATED M124,6700,51125,950123,260421.90152.728.837-
    AFLAC CORP.43,820-0,5244,34043,8103.627.547159.492.322-
    AGILENT.TECH65,630-0,9266,35065,3601.580.095103.995.776-
    AIR PRODUCTS156,700-0,99158,850156,650809.346127.562.483-
    AKAMAI TECH63,3000,4864,04062,2402.734.557173.136.812-
    ALASKA AIR G61,8600,4762,42061,2451.375.42685.172.418-
    ALBEMARLE CO96,0501,0196,71095,100758.70472.905.111-
    ALEXANDRIA R121,0600,85123,020119,500642.86678.168.856-
    ALEXION PHAR121,490-0,37123,520120,0001.059.970129.097.530-
    ALIGN TECH317,430-3,07327,475316,4201.120.135359.069.731-
    ALLEGION PLC83,8300,0784,41083,160402.15533.704.833-
    ALLERGAN PLC182,950-0,18184,780182,3601.395.276255.828.782-
    ALLIANCE DAT210,340-1,49213,540210,240628.477132.901.011-
    ALLIANT ENER42,5600,2442,87042,3501.723.46373.538.690-
    ALLSTATE COR92,790-0,4093,88092,7501.666.999155.380.235-
    ALPHABET A1.102,440-1,621.121,7901.098,2201.503.9561.666.947.188-
    ALPHABET C1.092,250-1,611.113,4401.089,0001.372.3931.507.827.892-
    ALTRIA GROUP61,4402,3062,29060,0708.087.568498.614.850-
    AM.TOWER COR142,7300,48144,250141,5101.289.553184.684.305-
    AMAZON.COM1.760,950-1,551.795,0501.734,2306.437.1621.353.884.531-
    AMER.AIR.GRP31,7802,8132,24030,82011.092.524352.655.791-
    AMER.EL.POW.71,0200,1771,60070,7002.092.499148.954.285-
    AMER.EXPRESS102,620-0,37103,559102,2102.780.927286.135.385-
    AMER.FNCL.SV135,740-0,03137,470134,650685.71493.501.528-
    AMER.INTL G.49,050-1,4550,05049,0405.044.421248.955.190-
    AMEREN CORP63,8200,0364,32063,5701.891.547120.969.006-
    AMERICAN WAT88,0000,3188,70087,580687.92560.681.851-
    AMERISOURBRG89,5401,2090,54088,070942.72684.631.797-
    AMETEK INC72,260-0,7473,14072,0901.240.80789.932.578-
    AMGEN INC195,590-0,91198,410195,0002.091.138410.856.780-
    AMPHENOL COR84,370-0,7885,23084,3501.124.92095.268.026-
    ANADARKO PET67,6300,0068,24066,6803.883.916262.284.033-
    ANALOG DEVIC83,900-0,3284,67083,1003.153.747265.162.011-
    ANDEAVOR153,5000,00-----
    ANSYS INC156,510-1,50159,220156,280688.076108.285.118-
    ANTHEM, INC.267,380-1,48271,930267,3201.298.534349.335.711-
    AON PLC147,180-0,45148,616147,000627.31492.600.454-
    APACHE CORP44,570-1,2445,80044,4952.748.706123.192.007-
    APART.IN.M.42,4201,3642,88041,9001.142.20248.625.135-
    APPLE INC217,360-2,14221,830217,27030.791.0076.735.759.557-
    APPLI.MATLS.33,430-0,7733,85033,05010.151.015340.008.542-
    APTIV PLC73,650-0,5074,67073,4501.619.555119.916.924-
    ARCHER DANIE49,0400,4349,65048,8002.287.691112.513.468-
    ARCONIC INC.21,480-0,6021,86021,4603.493.45975.353.172-
    ARTHUR J.GAL70,790-0,6571,57570,790882.43062.668.160-
    ASSURANT INC102,300-0,07103,360102,060329.20733.765.582-
    AT&T CORP.32,3600,3432,67032,21033.242.6451.078.923.376-
    AUTODESK INC134,600-2,59139,320132,7982.273.334306.912.243-
    AUTOMAT.DATA140,250-0,33141,540139,0401.387.459194.948.693-
    AUTOZONE787,0001,55792,095772,950376.003295.145.596-
    AVALONBAY CO172,9000,06175,180172,220454.13878.835.783-
    AVERY DENSN98,3900,3899,41097,910448.91444.339.511-
    BAKER HUGHES30,690-0,5231,16030,6802.382.40773.528.261-
    BALL CORP44,6001,0044,83043,9802.716.868120.948.551-
    BANK N.Y.48,450-1,3249,15048,4506.401.922311.957.220-
    BANK OF AMER27,920-1,9028,62027,640114.430.8803.204.103.453-
    BAXTER INTL70,870-0,5371,52070,4402.114.017150.250.470-
    BB&T CORP.46,790-0,1947,27046,6254.350.850204.116.224-
    BECTON DICKI238,310-1,78242,850238,3101.106.760265.213.304-
    BERKSHIRE B205,030-0,86207,460204,6704.167.037856.067.300-
    BEST BUY CO.72,9900,7573,77072,5403.117.222228.245.000-
    BIOGEN INC.328,410-0,76332,070327,380921.006303.293.255-
    BLACKROCK IN426,940-0,18431,290422,840992.873424.777.156-
    BLOCK H&R25,9100,8626,03025,5602.717.92870.403.080-
    BOEING CO.358,880-0,34362,550355,5002.884.3841.035.380.063-
    BOOKING HOLD1.811,3300,231.826,2501.790,020407.058737.826.679-
    BORGWARNER37,8700,0538,45037,6402.088.80379.478.195-
    BOSTON PROP.115,9801,12117,200115,500837.29397.426.498-
    BOSTON SCIEN36,430-1,5137,14036,3505.756.331210.697.874-
    BRIGHTHOUSE43,4801,1443,98142,7241.447.83063.007.273-
    BRISTOL-MYER57,6100,1758,19557,3456.312.987364.755.043-
    BROADCOM COR232,470-0,21235,330230,0403.009.936700.830.691-
    BROADRIDGE115,750-1,36117,440115,700955.706111.302.074-
    BROWN FORM.B46,9100,6947,57046,4101.642.56877.432.763-
    C H ROBINSON93,0101,4593,32091,0351.105.810102.759.890-
    CA TECHNOLO.43,8300,3044,00043,7707.340.613322.159.908-
    CABOT OIL&G23,9002,2224,32023,5806.390.165153.263.071-
    CADENCE DESI39,380-1,5339,99039,2802.025.32780.080.956-
    CAMPBELL S.37,8001,8938,17036,8802.607.79198.720.899-
    CAPITAL ONE90,550-0,2691,37089,9002.132.167193.433.688-
    CARDINL.HLTH51,530-0,1952,16051,5002.596.616134.425.226-
    CARMAX INC68,3900,7868,96067,7401.037.76770.970.122-
    CARNIVAL CRP57,720-0,8958,66057,7103.185.896185.014.728-
    CATERPILLAR141,800-0,19143,180141,1203.741.477531.736.251-
    CBOE104,2000,12105,200103,630385.20640.178.658-
    CBRE GROUP I39,4801,4639,86038,8752.299.18890.850.531-
    CBS CORP54,3600,0754,93053,9401.711.52093.322.431-
    CELGENE CORP81,830-0,9182,82081,3503.324.839273.277.531-
    CENTENE CORP139,420-0,99141,500138,910971.463135.857.804-
    CENTERPOINT27,5500,7727,78027,3105.238.573144.609.461-
    CENTURYLINK20,7100,2420,98020,5307.793.822161.720.196-
    CERNER CORP62,4300,5063,14061,1691.261.91078.911.772-
    CF INDS HLDG50,790-3,1352,40050,5803.842.973196.278.727-
    CHARLES SCHW47,640-2,8049,43047,6307.733.752373.032.639-
    CHARTER COMM313,8901,67317,506308,5901.351.528425.761.647-
    CHEVRON CORP116,940-0,70118,860116,9105.529.329651.133.825-
    CHIPOTLE MEX431,740-0,91436,280428,775501.144217.139.563-
    CHUBB CORP.124,640-1,28127,520124,6201.536.971192.743.416-
    CHURCH & DWI57,0501,7557,48056,0001.548.39388.451.738-
    CIGNA CORP203,920-1,53207,070203,8301.771.141363.461.794-
    CIMAREX ENER92,820-0,2394,49091,6201.461.115135.537.003-
    CINCINNATI F72,160-0,2473,22072,030578.57541.925.345-
    CINTAS CORP184,390-1,38186,740183,985549.088101.476.194-
    CISCO SYSTEM44,670-2,2845,72044,67026.160.4731.177.358.528-
    CITIGROUP69,210-0,9070,64069,18017.656.1501.229.687.389-
    CITIZENS FIN35,850-0,7236,36035,6555.703.821204.765.460-
    CITRIX SYS.101,910-0,60103,070101,1001.977.642201.843.724-
    CLOROX CO146,6101,22148,490144,870988.043145.409.172-
    CME HLDGS.173,820-1,52176,175173,5501.534.431267.758.048-
    CMS ENERGY49,0100,3349,40048,7402.276.996111.731.469-
    COCA-COLA CO44,9100,5145,26544,59011.050.790497.287.116-
    COGNIZANT72,010-0,2272,59070,9503.262.256235.261.549-
    COLGATE62,5500,0263,06062,2403.439.036215.716.007-
    COMCAST CL A35,0901,3635,67034,51022.877.283805.584.057-
    COMERICA INC83,520-1,4384,71082,9202.834.503237.375.539-
    CONAGRA FOOD36,0502,0136,24035,3406.535.175234.570.069-
    CONCHO RESO.151,0800,43152,350149,3001.033.576156.057.898-
    CONOCOPHILLI73,270-0,7674,19073,0106.118.455449.559.918-
    CONS.EDISON75,2800,0775,89774,9301.849.667139.498.894-
    CONSTELLAT A223,710-0,88226,890222,6901.583.693355.723.826-
    COOPER COS.I253,000-1,26256,700252,310216.50554.994.517-
    CORNING INC31,790-1,0632,14531,7805.968.604190.644.098-
    COSTCO WHOLE224,510-1,08226,940224,2502.441.901549.975.525-
    COTY A11,1000,6311,32011,0305.982.61166.921.147-
    CROWN CASTLE105,5100,53106,630104,7401.871.055198.065.414-
    CSX CORPORAT70,8600,9471,20569,9405.489.928388.667.649-
    CUMMINS INC146,0600,56147,780145,210959.247140.358.029-
    CVS HEALTH C73,060-2,0474,97073,0207.383.276543.898.248-
    D R HORTON I37,6800,1337,99037,2803.431.979129.401.461-
    DANAHER CORP101,990-1,34103,040101,8402.223.686227.666.661-
    DARDEN RESTA106,740-0,02107,540105,570896.34895.807.725-
    DAVITA INC69,9601,4971,08068,9301.134.16279.781.165-
    DEERE & CO148,4500,02150,110147,5601.678.308249.618.735-
    DELTA AIRLIN51,840-0,4052,50051,7606.482.458337.621.979-
    DENTSPLY SIR36,2301,0036,72035,7401.945.96070.731.651-
    DEVON ENERGY36,110-1,4237,15036,0456.318.835229.815.652-
    DIGITAL REAL107,280-0,14108,030107,0401.196.302128.558.517-
    DISC.FIN.SVS74,010-0,7174,73073,8601.556.443115.540.722-
    DISCOVERY29,4201,2729,63028,9502.197.73664.722.229-
    DISCOVERY CO32,3001,7032,51031,7003.056.65898.694.330-
    DISH NETWORK33,6802,3134,06432,9103.250.054109.807.924-
    DOLLAR GENER106,3901,56107,460104,8702.240.694238.475.401-
    DOLLAR TREE80,970-0,2181,56479,9402.866.404231.695.401-
    DOMINION RES71,6100,3471,90071,0153.378.179241.847.672-
    DOVER82,030-0,1882,83082,0201.205.52999.366.401-
    DOWDUPONT IN58,940-1,2160,10058,9206.107.492362.168.415-
    DTE ENERGY110,120-0,02110,960109,7501.293.560142.875.474-
    DUKE ENERGY80,1300,1880,85079,7103.017.892242.588.054-
    DUKE REALTY26,8100,0027,11026,6102.489.86566.999.286-
    DXC TECHNOLO87,410-0,2987,99087,1501.283.375112.370.431-
    E TRADE FINA49,360-0,8850,12049,2202.748.413136.177.587-
    EASTMAN CHEM82,320-0,2183,47082,1501.979.337163.548.187-
    EATON CORP.79,160-0,7680,04079,0402.105.328167.239.866-
    EBAY INC.31,8600,4432,14531,4105.036.362160.582.274-
    ECOLAB INC146,3500,25147,990145,690863.750126.771.218-
    EDISON INTL.68,8800,3469,20068,5002.295.769158.265.974-
    EDWARDS LIFE141,790-1,12143,000140,3901.888.256267.959.384-
    ELECTRO.ARTS105,880-0,21107,030104,0202.602.018275.220.333-
    EMERSON ELEC71,420-0,7072,22071,4202.559.036183.594.579-
    ENTERGY CORP81,8500,6182,76081,2202.781.790228.298.473-
    ENVISION HEA45,9900,00-----
    EOG RSCS.INC122,5700,32123,560121,9502.265.625277.983.181-
    EQT46,9503,4147,41045,7002.473.238116.072.896-
    EQUIFAX INC.123,1000,04124,011121,710923.011113.751.686-
    EQUINIX INC396,5900,16400,100394,375305.919121.719.361-
    EQUITY RESID62,9800,4963,70062,4201.439.73291.026.461-
    ESSEX PPTY T240,6000,83243,780238,360447.939108.379.765-
    ESTEE LAUD.A125,860-0,36127,230125,3902.012.316253.864.486-
    EVEREST RE G214,5200,72216,685212,900162.23534.866.984-
    EVERGY, INC.55,7300,2056,12055,6401.239.48469.223.801-
    EVERSOURCE E61,370-0,2461,96061,2901.615.94699.514.449-
    EXELON CORP.43,0300,2843,55042,8304.381.488189.399.940-
    EXPEDIA INC118,550-0,01119,610116,4501.315.014155.812.242-
    EXPEDITORS67,0800,2767,57066,5001.414.66994.978.888-
    EXPRESS SCR.93,520-0,8294,78093,5002.801.584263.104.246-
    EXTRA SPACE85,5300,7986,53084,690682.07258.582.540-
    EXXON MOBIL80,820-0,6981,73580,82010.558.752856.806.866-
    F5 NETWORKS167,000-0,44169,260166,750782.489131.364.174-
    FACEBOOK INC153,520-0,14155,570152,55015.433.5212.379.166.713-
    FASTENAL CO.52,6701,1553,06051,9403.260.148171.573.266-
    FEDERAL RLTY119,2300,70120,485118,180606.80772.603.707-
    FEDEX CORP.221,0200,01221,660219,1002.275.135501.555.231-
    FIDELITY NAT101,220-1,13102,290101,2001.584.234161.054.704-
    FIFTH THIRD26,710-0,4827,13526,6604.971.941133.405.155-
    FIRSTENERGY37,4100,4337,84437,2902.748.139103.168.520-
    FISERV INC76,750-0,5177,67076,2801.455.858112.135.275-
    FLEETCOR TEC208,5600,14209,650207,200599.068125.102.538-
    FLIR SYS.INC55,960-0,1856,18055,330576.79732.234.820-
    FLOWERSERVE49,990-0,1050,68049,8201.039.90052.195.346-
    FLUOR CORP.45,230-3,1746,79045,0702.134.86897.041.391-
    FMC CORP84,030-0,9885,36084,010919.10677.619.838-
    FOOT LOCKER50,3401,2950,88049,7303.477.267175.166.579-
    FORD MOTOR8,8101,978,8508,66040.111.984352.952.072-
    FORTIVE CORP78,940-0,3379,60078,2001.943.193153.671.230-
    FORTUNE BRN.47,9700,7148,40047,3401.308.15962.849.806-
    FRANKLIN RES28,9501,4429,26028,3903.431.70199.501.384-
    FREEP.-MCMOR12,8300,7113,05512,81519.049.654245.851.647-
    GAP27,1201,6927,44026,6203.208.26387.080.118-
    GARMIN LTD62,180-0,6662,86062,1401.062.37866.295.790-
    GARTNER INC.147,050-1,17148,360146,740626.24692.299.061-
    GEN.DYNAMICS192,6300,41194,400191,9201.039.289200.756.333-
    GEN.ELECTRIC12,150-1,3812,50012,14062.418.587764.468.523-
    GENE.MILLS43,5701,0943,89043,0803.148.545137.367.485-
    GENE.MOTORS32,1201,0432,45031,67013.620.904437.552.204-
    GENUINE PART96,2501,4897,14094,6201.027.18698.789.421-
    GGP INC.22,0600,00-----
    GILEAD SCIEN72,780-1,1073,77072,7105.198.576379.966.116-
    GLOBAL PAYM115,450-1,63117,050115,0701.514.265175.483.845-
    GOLDMAN SACH215,2200,63217,140213,0503.332.225718.554.949-
    GOODYEAR21,0102,0421,30020,5903.016.23963.587.275-
    GRAINGER INC318,0102,08320,770311,4001.640.339521.873.127-
    HALLIBURTON39,8000,5140,20039,35511.020.338438.561.674-
    HANESBRANDS16,6301,6516,80016,2904.374.47672.850.064-
    HARLEY DAVID40,710-0,5141,37040,5801.946.95079.479.258-
    HARRIS CORP173,25011,87174,290163,4204.650.604790.636.930-
    HARTFORD FIN46,440-0,7547,16046,4402.471.797115.370.706-
    HASBRO, INC.98,8100,5199,12097,310846.11783.440.380-
    HCA HOLDINGS132,760-0,82134,220132,6801.281.501170.846.989-
    HCP INC24,9801,0925,23024,7102.058.89751.516.816-
    HELMERICH &69,200-0,3070,21068,900844.10358.567.212-
    HENRY SCHEIN84,7500,9585,65083,6401.386.608117.659.493-
    HERSHEY FOOD104,9601,50105,390103,330776.77581.531.724-
    HESS CORP65,640-0,7966,94065,4702.338.007154.010.573-
    HEWLETT PACK15,340-0,5215,51015,2409.344.725143.686.845-
    HILTON WORLD72,990-0,8673,61572,9702.917.563213.901.385-
    HOLLYFRONTI.64,660-2,7266,64664,6101.727.779112.616.448-
    HOLOGIC INC40,1300,2240,56039,7201.476.84859.396.109-
    HOME DEPOT191,170-0,68193,290190,7023.506.522672.967.824-
    HONEYWELL156,2100,01157,750155,4203.321.580519.917.662-
    HORMEL FOODS40,4601,9440,67539,7102.175.13387.815.441-
    HOST HOTELS19,1800,0019,37519,1156.661.029128.274.636-
    HP INC23,560-0,4623,84523,5408.192.629194.016.465-
    HUMANA INC317,010-0,42319,950316,330594.285189.009.468-
    HUNT J B TRA111,5302,05112,420109,0201.562.204174.013.684-
    HUNTINGTON234,0103,43235,680227,980390.22991.149.443-
    HUNTINGTON B14,230-0,9714,46014,23010.685.169152.848.294-
    IBM INTL141,1300,20142,260140,1404.611.460651.805.130-
    IDEXX LAB216,900-2,48222,040216,860390.32385.201.979-
    IHS MARKIT L51,430-0,7951,78051,0901.707.43087.938.977-
    ILL.TOOL WKS131,2400,44132,160130,2901.295.271170.234.546-
    ILLUMINA INC313,410-2,57321,580313,300774.759244.611.085-
    INCYTE GENOM62,030-0,8563,00061,5101.151.77471.636.711-
    INGERSOLL RA97,110-0,0398,09096,5701.392.922135.759.253-
    INT.PAPER42,7000,0743,10042,5504.651.143199.313.160-
    INTEL CORP44,530-0,7845,14044,44021.632.953968.420.905-
    INTERCON.EXC72,680-0,8573,44072,6201.608.813117.357.698-
    INTERPUBLIC21,6601,0721,79021,2509.681.256208.555.126-
    INTL FLAVORS131,6300,54132,970129,5952.001.224263.640.021-
    INTUIT INC208,780-1,44211,690207,5701.220.197255.433.381-
    INTUITIVE S.519,290-2,39529,070517,440739.324386.316.760-
    INVESCO LTD20,4202,4120,62519,7204.898.15099.654.850-
    IPG PHOTONIC135,690-1,37137,525135,120525.76371.594.489-
    IQVIA HOLDIN124,260-0,42125,380123,695671.66983.680.657-
    IRON MOUNT.31,8300,7632,09031,5402.364.74575.420.502-
    J & J133,9500,06135,300133,5106.306.432847.372.876-
    JACOBS ENGR72,9501,3273,35072,030849.78561.949.966-
    JEFFERIES FI20,9201,2121,19020,5702.413.56450.517.481-
    JM SMUCKER103,9300,75104,570102,750580.22660.387.777-
    JOHNSON CONT33,1500,5833,48032,6505.874.307195.429.811-
    JP MORGAN CH106,340-0,57108,850106,32018.731.4182.010.086.484-
    JUNIPER NET.27,7701,6527,91027,2704.694.194130.170.320-
    KANSAS C.STH104,7502,13105,770102,8601.400.118146.744.277-
    KELLOGG68,6701,0669,25068,0051.693.626116.549.165-
    KEYCORP18,470-0,9718,77018,43516.550.536307.096.204-
    KIMBERLY CL.110,2901,05111,390108,9501.329.471146.929.623-
    KIMCO RLTY.14,9901,2215,11514,7905.492.69282.440.486-
    KINDER MORGN17,5400,1717,72017,47013.037.897229.518.936-
    KLA-TENCOR91,090-2,2593,52091,0601.564.531143.451.604-
    KOHL'S CORP71,510-1,5773,70071,2901.982.139142.530.545-
    KRAFT HEINZ54,4700,4254,96054,0504.829.751263.737.583-
    KROGER CO27,5002,1527,66026,7506.729.086184.504.621-
    L BRANDS31,5800,6431,80031,1004.108.342129.580.439-
    L-3 TECHNOLO220,91012,84222,640208,4803.988.827862.864.284-
    LAB.CORP.AM.169,530-0,19171,760168,890532.56890.776.314-
    LAM RESEARCH142,510-0,77144,190140,3592.700.218385.062.305-
    LEGGETT & PL38,890-0,0839,33038,6201.089.68042.466.754-
    LENNAR CORP43,040-0,2543,44042,7603.259.179140.567.012-
    LILLY ELI110,6200,13111,809109,9803.853.114427.292.993-
    LINCOLN NATL63,780-0,6564,88063,7501.190.23576.289.887-
    LKQ CORPORAT28,5300,0028,79028,3701.829.50752.284.799-
    LOCKHEED MAR331,2401,10333,980327,9301.003.620333.049.525-
    LOEW'S CORP.46,8400,0947,34046,6701.606.66975.608.747-
    LOWES COS IN104,670-0,65105,910104,6403.721.118390.782.310-
    LYONDELLBASE96,940-0,5798,37096,9301.896.958185.051.397-
    M & T BANK C159,0100,31160,380157,810761.610121.351.796-
    MACERICH CO50,1100,8250,56049,4501.416.60071.106.325-
    MACY'S INC33,3900,0333,81033,2305.642.427189.116.701-
    MAR.MARIETTA168,590-0,58170,880167,670688.158116.528.748-
    MARATHON OIL20,8401,5621,01020,41511.409.314237.023.209-
    MARATHON PET77,790-2,8680,34077,7906.884.714537.882.164-
    MARRIOTT INT115,510-1,69117,400115,4701.509.679175.223.814-
    MARSH & MC L79,000-0,7379,81078,9651.682.234133.369.835-
    MASCO CORP.32,050-0,7432,47032,0503.270.891105.373.898-
    MASTERCARD200,320-1,91203,800199,5303.967.417798.176.619-
    MATTEL INC14,4100,5614,63014,2603.091.31344.731.523-
    MCCORMICK&CO134,2701,09135,300132,550603.82181.128.591-
    MCDONALD'S163,670-0,09165,470163,6404.252.458698.664.181-
    MCKESSON CRP131,3700,44132,440129,9001.442.656189.639.258-
    MEDTRONIC93,820-0,9294,82093,2304.011.469377.330.989-
    MERCK & CO69,460-0,5070,21068,9306.495.363452.704.021-
    METLIFE INC.43,770-0,1444,37043,6705.372.742235.958.992-
    METTLER-TOLE555,980-0,39562,755550,360164.63891.742.461-
    MGM RESORTS26,7901,2927,09526,2207.837.478209.765.044-
    MICHAEL KORS62,460-1,8163,76062,4301.855.932116.471.788-
    MICROCHIP68,220-0,0668,71067,1104.233.648288.528.499-
    MICRON TECH.42,340-0,3142,55041,63027.697.3281.167.652.969-
    MICROSOFT107,600-1,80109,480106,94632.068.1033.469.497.480-
    MID-AMER APT96,3201,8197,37094,270780.49575.242.518-
    MOHAWK INDS.155,330-0,51157,180153,9201.517.468236.155.991-
    MOL.COORS B59,6700,5760,19059,4001.326.06179.285.280-
    MONDELEZ INT41,040-0,1941,38040,9308.538.128351.517.149-
    MONSTER BEVE52,200-2,0552,85051,6802.687.074140.870.435-
    MOODY'S CORP156,4600,34157,530154,8001.673.980262.211.081-
    MORGAN STANL43,4700,0943,77043,07011.704.861509.450.549-
    MOSAIC COM.32,9200,0933,18532,4002.853.87194.031.443-
    MOTOROLA SOL120,010-0,19120,940118,640750.54790.056.789-
    MSCI INC151,230-1,82154,040150,800953.369144.866.388-
    MYLAN N.V.32,3700,8132,81031,8754.691.963151.634.985-
    NASDAQ, INC80,010-0,0180,68079,7901.048.38084.046.653-
    NATIONAL OIL42,1800,6442,60041,5602.353.25599.228.282-
    NEKTAR THERA49,0800,3549,53548,1301.320.72064.820.051-
    NETAPP INC75,330-2,0776,73075,3001.594.368120.806.372-
    NETFLIX INC.333,130-1,89339,205326,93011.214.9563.738.791.428-
    NEWELL RUBB.17,430-0,5117,75017,29010.434.775182.668.462-
    NEWFIELD EXP25,2600,2425,63024,8802.649.65266.986.541-
    NEWMONT MNG.32,6601,9433,25032,4906.867.999225.950.005-
    NEWS CORP. B13,2900,6813,43012,910453.6036.043.748-
    NEWS CORPOR.12,9901,3313,09012,6602.062.80126.807.871-
    NEXTERA ENER169,6400,17170,580168,4701.732.434293.995.290-
    NIELSEN N.V.26,2600,4226,66026,0303.366.93588.727.565-
    NIKE INC CL74,990-1,2176,16074,9705.478.583413.340.955-
    NISOURCE24,7501,8124,95524,2904.882.588120.446.549-
    NOBLE ENERGY31,9000,9232,15531,4403.387.037107.910.555-
    NORDSTROM61,8800,6362,29061,2501.547.85095.687.983-
    NORFOLK STH.169,450-0,43171,322169,1302.360.905401.223.220-
    NORTHERN TST98,170-0,8999,65098,0601.387.459136.758.813-
    NORTHROP GRU305,6001,07307,890302,735862.187264.080.885-
    NORWEGIAN CR50,7100,0251,39050,5651.807.92392.164.713-
    NRG ENERGY36,6000,6336,90036,3902.989.279109.603.062-
    NUCOR CORP58,770-3,3560,68058,7503.059.808182.171.297-
    NVIDIA CORP.235,380-4,53246,000235,34011.244.0322.687.822.009-
    O'REILLY AUT343,5401,18346,010338,210683.664234.610.309-
    OCCI.PETROL.72,240-6,1375,37072,0209.674.483705.508.492-
    OMNICOM GROU69,5001,3170,17068,2802.946.546205.032.549-
    ONEOK INC NE64,810-0,3265,41064,3001.579.839102.680.367-
    ORACLE CORP47,120-0,1547,62046,87015.641.042739.472.814-
    PACCAR INC.62,090-0,0662,67061,7901.996.599124.191.403-
    PACKAGING CO88,3400,3388,65087,6152.104.546185.570.553-
    PARKER HANNI163,530-2,25166,250162,9391.612.480264.447.402-
    PAYCHEX INC68,020-0,3568,67067,7502.240.115152.926.682-
    PAYPAL HOLDI77,230-2,2879,14077,2208.481.098660.499.848-
    PENTAIR PLC38,980-0,0539,37038,8401.271.97049.733.962-
    PEOPLE'S BAN16,1400,4416,27516,0302.772.87044.828.617-
    PEPSICO, INC105,6300,33106,650105,1703.805.689403.140.916-
    PERKINELMER85,600-1,5686,77085,300664.60857.109.484-
    PERRIGO CO71,8202,3772,39069,6501.524.667109.120.445-
    PFIZER43,120-1,5143,71042,98022.773.043986.533.510-
    PG&E CORP.47,8401,2148,19047,1404.434.553212.049.832-
    PHILIP MORRI83,4901,4384,86082,2704.556.533382.082.088-
    PHILLIPS 66107,210-2,06109,510107,2002.670.580288.491.477-
    PINNACLE WES81,6800,2282,40081,2901.102.68690.386.478-
    PIONEER NATU173,290-0,14175,640172,6801.145.016198.966.855-
    PNC FIN.SVCS125,6001,08126,780123,4604.652.925581.576.700-
    PPG INDS.INC96,1501,1196,67094,3702.355.171226.130.016-
    PPL CORPOR.30,4500,6630,63030,2005.005.615152.514.234-
    PRAXAIR INC156,7900,35159,290155,9902.161.520340.646.536-
    PRIN FINL GR70,3700,6970,93069,9152.057.990144.903.888-
    PRINCIPAL FI54,580-1,0255,43054,3202.412.600132.411.825-
    PROCTER GAMB80,1301,3580,54078,9209.691.455776.437.484-
    PROGRESSIVE66,240-0,9367,23066,2202.893.284192.768.569-
    PROLOGIS INC63,0700,8563,75062,4103.366.748212.989.182-
    PRUDENTIAL97,400-0,3798,53097,0801.831.213178.946.098-
    PUBLIC SERV.53,480-0,3753,97053,4202.119.836113.652.721-
    PUBLIC STORA198,2700,72200,240196,310669.053132.938.617-
    PULTEGROUP22,9400,2223,14022,7463.156.44072.496.135-
    PVH CORP126,5900,43127,750125,200633.30080.187.971-
    QORVO INC72,630-0,0773,10071,810695.40350.518.468-
    QUALCOMM INC64,170-0,1965,20064,01012.315.113795.147.972-
    QUANTA SERVS31,7601,3431,95031,3001.486.91447.175.661-
    QUEST DIAGNO99,960-0,29100,94099,5751.055.156105.851.258-
    RALPH LAUREN126,5104,19127,600124,2002.300.716290.590.906-
    RAYMOND JAME87,130-0,8388,30087,120644.40356.415.510-
    RAYTHEON CO.192,2600,30193,790191,4201.321.903254.632.599-
    REALTY INCOM56,1700,5756,77055,7502.179.839122.904.212-
    RED HAT123,5400,84124,990120,9902.437.700301.128.123-
    REGENCY CENT61,9200,2962,62061,5601.464.01490.964.123-
    REGENERON PH377,550-1,72385,780374,400444.917168.621.001-
    REGIONS FINL17,160-0,7517,47017,16013.905.798239.759.397-
    REPUBLIC SER70,580-0,0770,98070,4001.331.58294.147.103-
    RESMED INC102,690-0,54103,880102,200549.78856.568.293-
    ROBERT HALF63,490-0,6163,97062,8601.879.527119.409.751-
    ROCKWELL AUT169,020-2,18171,552168,880827.203140.545.856-
    ROCKWELL COL134,7300,31135,500133,9101.047.670141.355.752-
    ROPER TECHNO279,4900,11281,100277,880555.627155.484.389-
    ROSS STORES96,6300,7997,43095,5202.278.851220.226.722-
    ROYAL CARIBB117,780-1,07120,280117,7501.517.539180.132.393-
    S&P GLOBAL I184,220-1,21186,090183,5501.370.514253.177.318-
    SALESFORCE141,950-3,26146,700141,3205.910.974845.718.735-
    SBA COMMUNIC149,1301,03151,000146,130610.35191.254.873-
    SCANA CORP38,760-1,3239,27038,3601.716.80766.635.898-
    SCHLUMBERGER59,5500,3760,11058,8607.302.124434.643.384-
    SEAGATE TECH42,760-0,5443,44042,7142.728.675117.416.564-
    SEALED AIR34,9200,4035,35034,4901.870.24465.419.469-
    SEMPRA ENRGY115,1000,06115,880114,5801.449.914166.998.552-
    SHERWIN WILL402,300-1,15407,120401,370661.686267.105.839-
    SIMON PPTY G171,020-0,09173,180170,4401.407.489241.866.310-
    SKYWORKS87,050-0,1888,07086,2501.756.437153.306.356-
    SL GREEN REA90,3100,2691,55089,870501.70245.541.272-
    SNAP ON INC169,2000,34170,400167,160781.953132.327.770-
    SOUTHERN CO.44,2201,4744,63543,6006.543.075290.076.476-
    SOUTHWEST AI57,6800,5258,18557,1803.324.751192.081.186-
    STANLEY BLAC127,860-1,47129,630127,8101.290.062165.898.630-
    STARBUCKS56,7500,5357,19056,31110.175.142578.517.565-
    STATE STREET81,200-0,3282,03080,8951.428.216116.370.372-
    STERICYLCE52,520-0,0652,80052,040651.60234.225.522-
    STRYKER CORP169,410-0,95171,350169,020790.700134.477.015-
    SUNTRUST BK.61,790-0,8362,69061,7305.350.916332.193.343-
    SVB FINL GRO287,150-0,99292,170281,534621.210179.136.634-
    SYMANTEC COR19,7800,9720,02019,4687.616.212151.005.568-
    SYNCHRONY FI29,730-0,3730,03029,5903.478.930103.769.043-
    SYNOPSYS INC86,880-1,4187,80086,4101.071.50493.389.812-
    SYSCO CORP68,9600,2069,45468,6201.741.596120.339.766-
    T.ROWE PRICE100,6700,46101,86098,0302.068.506208.472.213-
    TAKE-TWO INT127,780-0,98129,430124,4801.375.632175.606.669-
    TAPESTRY, IN43,060-1,7343,38042,7803.978.692171.229.330-
    TARGET CORP.84,600-0,0185,31084,3203.345.566283.715.201-
    TE CONNECTIV78,620-0,3779,32078,5301.986.085156.680.849-
    TECHNIPFMC P30,080-0,0730,58030,0002.919.26088.123.858-
    TEXAS INSTRS99,430-1,64100,49098,6326.637.414661.476.391-
    TEXTRON INC65,8101,1466,32065,3401.593.820105.040.221-
    THERMO FISH.228,100-1,43231,210228,0901.246.137285.587.699-
    TIFFANY & CO112,320-0,46113,900112,1601.442.454162.436.816-
    TJX COS INC.110,5100,98111,120109,0502.532.205279.637.157-
    TORCHMARK83,790-0,2384,66083,550627.95752.810.317-
    TOTAL SYSTEM92,500-1,5393,94092,4301.290.271119.820.315-
    TRACTOR SUPP86,570-0,1287,47086,1501.207.066104.631.778-
    TRANSDIGM GR327,4901,27328,990325,000582.373190.615.175-
    TRAVELERS C.123,390-0,21124,700123,0201.305.179161.581.405-
    TRIPADVISOR45,000-0,7745,77044,4701.183.80953.431.509-
    TWENTY-FIRST45,5200,3545,87045,2806.330.582288.840.791-
    TWENTY-FIRST45,1300,4245,48044,8802.698.572122.087.745-
    TWITTER INC28,6102,2229,05027,59020.225.196577.710.092-
    TYSON FOODS61,1001,3461,48160,0501.854.995113.376.813-
    ULTA SALON281,7302,21285,010275,080882.989248.623.023-
    UNDER ARMOUR17,3100,2317,56017,0751.317.70322.899.830-
    UNDER ARMOUR18,7600,4819,03518,4703.572.38467.280.057-
    UNION PACF152,190-0,30154,530151,6604.717.669719.144.517-
    UNITED CONTI87,130-1,2088,44086,5005.628.924490.528.434-
    UNITED DOM.R38,2800,5038,71037,9952.735.192104.954.297-
    UNITED PARCE115,7700,11116,630115,2602.648.287307.213.739-
    UNITED RENTA137,620-0,19139,400136,3701.558.886215.020.396-
    UNITEDHEALTH260,2500,25262,440259,3103.583.446934.355.006-
    UNIVERSAL B122,9100,30123,700121,950560.81268.979.524-
    UNTD.TECHNS.130,3300,54131,520129,1703.258.076425.071.158-
    UNUM GROUP37,030-0,7837,63037,0001.513.53456.355.147-
    US BANCORP50,510-0,5551,09050,5106.879.941348.950.333-
    V F CORP87,6100,2188,20087,0002.041.661179.034.592-
    VALERO ENERG103,790-4,12108,400103,6803.741.658391.834.472-
    VARIAN MED.104,950-0,32106,535104,380610.02464.218.719-
    VENTAS INC53,8801,0754,39053,2602.127.458114.964.543-
    VERISIGN INC142,510-1,02144,320141,700460.48165.864.843-
    VERISK ANALY113,230-1,35115,040113,230676.40876.899.958-
    VERIZON COMM53,600-0,2454,25053,60013.022.030701.167.077-
    VERTEX PHARM177,650-2,02180,995177,5901.064.193190.460.407-
    VIACOM INC.B31,7801,2432,09031,2102.509.23379.910.873-
    VISA INC137,230-2,02140,060137,2207.953.0011.099.928.205-
    VORNADO RLTY67,350-0,1668,25067,270732.68849.583.926-
    VULCAN MATLS99,290-1,68101,65098,9901.303.814130.126.145-
    WAL MART ST.93,820-1,0494,98893,8208.305.499782.560.251-
    WALGREENS B.74,7201,6675,35073,0008.308.666621.309.990-
    WALT DISNEY113,4400,74114,617111,8906.597.366750.568.799-
    WASTE MANGM.88,430-0,1489,12088,3102.259.045200.319.065-
    WATERS CORP181,9300,07184,190179,980596.361108.704.672-
    WEC ENERGY67,9400,6768,50067,4002.764.462188.192.005-
    WELLS FARGO53,2402,1753,99052,51034.118.9201.818.023.802-
    WELLTOWER IN61,9000,4962,65061,5601.931.385120.086.115-
    WESTERN DIGI54,5000,1755,46553,8102.931.264160.681.297-
    WESTERN UNIO18,0400,7318,21017,8404.170.92675.449.169-
    WESTROCK COM42,350-0,6142,84642,3502.053.63087.415.782-
    WEYERHAEUSER28,020-0,2128,32027,8805.070.340142.501.312-
    WHIRLPOOL CO105,3701,46106,970103,100929.77998.274.882-
    WILLIAMS COS26,7700,3427,01526,6006.792.392182.053.230-
    WILLIS TOWER137,9800,50139,070136,320680.22493.998.562-
    WYNN RESORTS114,670-1,64116,330113,3102.116.816243.190.429-
    XCEL ENERGY47,640-0,0248,11047,5202.683.260128.268.474-
    XCEL ENERGY48,1100,0648,29048,0702.770.633133.353.075-
    XEROX CORP.25,6901,8626,02525,1202.433.23862.639.499-
    XILINX INC75,540-0,7676,55075,5202.013.712153.092.151-
    XL GROUP PLC57,5900,00-----
    XYLEM INC69,720-0,0770,18069,2001.042.62072.720.759-
    YUM BRANDS88,4500,4589,18087,8701.180.381104.592.728-
    ZIMMER BIOME123,5000,16124,960122,1501.015.698125.568.741-
    ZIONS BANCOR48,000-0,4648,74047,9502.051.95698.920.745-
    ZOETIS INC.90,0801,3390,98089,3652.550.942230.234.297-