S&P 500

Cargando...
15 últimas sesiones
0.18%
  • Nivel
  • 3.122,03 p.
  • MAXIMO
  • 3.124,17 p.
  • MÍNIMO
  • 3.112,06 p.
  • VOL. DIARIO (TIT.)
  • 183.437.606
  • VAR. 2019(%)
  • 24,54 %
  • VARIACIÓN
  • 0,05 % 1,57 p.
  • APERTURA
  • 3.117,91 p.
  • ÚLT. SESIÓN
  • 3.120,46 p.
  • EFECTIVO
  • -
  • VAR. 12 MESES(%)
  • 14,10 %
  • NombreÚltimoDif.Máx.Mín.Acci.Efect.Capital
    3M COMPANY170,540-0,78171,195169,1702.221.059377.782.958-
    A.O. SMITH C49,250-3,0150,84049,0451.307.54364.684.298-
    ABBOT LAB.84,260-1,6985,90084,0205.802.539492.310.938-
    ABBVie Inc.88,7300,1189,41088,3205.752.102511.776.034-
    ABIOMED INC178,090-20,22218,950177,5403.296.904632.547.212-
    ACCENTURE198,0200,61198,950196,7601.561.023309.261.681-
    ACTIVISION I52,730-1,3353,45052,2746.443.840339.592.301-
    ADOBE SYSTEM297,160-0,11298,560296,0001.632.801485.630.457-
    ADV.AUT.PART163,6700,62164,060160,945858.128140.020.649-
    ADVANCED MIC39,8803,4239,98538,60066.332.7672.626.215.071-
    AES CORP18,4900,2218,50018,3305.809.183107.147.411-
    AFFILIATED M85,0300,0485,12083,590424.27735.925.577-
    AFLAC CORP.54,390-0,0254,55054,1402.934.148159.550.323-
    AGILENT.TECH77,940-0,4178,50077,5001.640.741127.856.545-
    AIR PRODUCTS241,1900,11241,780239,090975.661235.175.508-
    AKAMAI TECH88,4100,8088,86087,5101.491.546131.673.579-
    ALASKA AIR G70,0600,0470,35069,710420.65229.444.448-
    ALBEMARLE CO67,1001,4567,36065,2401.190.06779.568.917-
    ALEXANDRIA R159,4900,46159,615158,830387.15161.691.529-
    ALEXION PHAR107,970-0,37109,000106,7801.429.634154.017.818-
    ALIGN TECH268,5101,74269,430265,000802.154214.782.760-
    ALLEGION PLC118,410-0,60119,560118,100419.50449.708.540-
    ALLERGAN PLC184,5000,48184,920183,2202.890.824533.349.409-
    ALLIANCE DAT104,8001,30105,120103,0801.181.854123.613.260-
    ALLIANT ENER52,850-0,0653,58552,7601.477.54978.558.469-
    ALLIANT ENER42,0500,1442,43041,7602.441.864102.737.703-
    ALLSTATE COR111,5100,37111,510110,7601.668.911185.710.515-
    ALPHABET A1.319,840-1,031.333,9201.316,1601.399.3741.849.220.170-
    ALPHABET C1.320,700-1,061.335,5201.317,5001.488.0831.968.736.192-
    ALTRIA GROUP48,3400,7748,59547,63011.515.198556.337.462-
    AM.TOWER COR214,3300,45215,670212,9801.353.654290.588.895-
    AMAZON.COM1.752,5300,751.753,7001.722,7102.841.9074.951.655.818-
    AMCOR PLC10,0200,0010,0709,8405.575.57255.837.918-
    AMER.AIR.GRP28,600-0,9028,89028,2795.368.970153.110.068-
    AMER.EL.POW.90,1500,6690,99089,6502.764.841250.007.746-
    AMER.EXPRESS119,660-0,91120,850119,4002.614.518313.076.545-
    AMER.FNCL.SV158,260-1,19159,570157,650655.712103.707.148-
    AMER.INTL G.54,1500,4154,16053,5002.398.247129.303.616-
    AMEREN CORP75,730-1,1677,02075,6501.571.419119.745.444-
    AMERICAN WAT118,6800,37119,920118,200750.67489.237.097-
    AMERISOURBRG87,7700,5488,20087,040676.50159.262.124-
    AMETEK INC97,360-0,8398,14097,020896.78987.390.270-
    AMGEN INC220,670-0,09221,590219,2052.239.516493.634.839-
    AMPHENOL COR102,4500,20102,870101,8401.429.548146.390.613-
    ANALOG DEVIC111,970-1,26113,400111,7001.845.257207.111.195-
    ANSYS INC238,6701,50239,840234,010685.243163.242.416-
    ANTHEM, INC.294,000-1,28307,380293,7152.324.147692.971.056-
    AON PLC197,900-0,41198,880196,6551.195.305236.080.974-
    APACHE CORP22,980-3,8923,57022,6704.100.64294.385.252-
    APART.IN.M.54,6000,7054,99054,320475.55225.995.503-
    APPLE INC267,1000,50267,430264,23021.700.8975.774.884.779-
    APPLI.MATLS.62,3500,4763,07061,36010.413.290649.621.175-
    APTIV PLC92,3200,0192,63091,5101.217.556112.257.089-
    ARCHER DANIE42,840-0,0742,85042,4752.872.094122.667.415-
    ARCONIC INC.31,0600,6531,22530,6404.562.925141.775.605-
    ARISTA NETWO193,0200,21195,490191,520843.003162.631.368-
    ARTHUR J.GAL91,780-0,1792,20091,400571.16852.411.079-
    ASSURANT INC132,6700,44132,915131,730366.27248.548.792-
    AT&T CORP.39,6300,3339,70039,21025.941.8361.024.664.373-
    ATMOS ENERGY109,290-0,18110,640109,050963.098105.521.756-
    AUTODESK INC162,4400,43163,720159,7801.538.112249.079.153-
    AUTOMAT.DATA170,730-0,26171,330170,0001.444.542246.685.140-
    AUTOZONE1.187,6501,351.187,9201.166,170200.834237.264.629-
    AVALONBAY CO215,2700,34216,820214,800335.38772.301.632-
    AVERY DENSN131,120-0,73131,900130,700437.33457.342.291-
    BALL CORP67,5903,0367,61065,4103.636.703244.460.354-
    BANK N.Y.48,7300,3349,02548,4302.930.857142.715.096-
    BANK OF AMER32,9600,0933,03032,75031.132.5991.024.526.793-
    BAXTER INTL81,120-0,3981,88080,8502.556.062207.449.558-
    BB&T CORP.55,0100,7355,05054,4603.762.903206.593.038-
    BECTON DICKI243,510-1,93249,520242,7901.793.434438.344.336-
    BERKSHIRE B219,350-0,18220,050218,3883.779.078828.440.997-
    BEST BUY CO.77,2900,2677,69076,3002.561.707197.575.321-
    BIOGEN INC.282,6200,12283,500280,0501.627.150458.883.648-
    BLACKROCK IN491,7400,16492,566488,690303.683149.179.401-
    BLOCK H&R24,860-0,2425,00024,5502.784.05768.979.564-
    BOEING CO.369,460-0,60375,602367,9003.822.3711.418.092.667-
    BOOKING HOLD1.838,030-0,581.853,1501.826,690361.985666.849.863-
    BORGWARNER43,760-1,8644,29243,6501.592.09369.708.223-
    BOSTON PROP.138,7000,83138,750137,000489.57467.654.422-
    BOSTON SCIEN42,290-0,0543,49042,17011.929.460507.430.335-
    BRISTOL-MYER57,650-1,6058,53057,29028.404.3091.640.907.645-
    BROADCOM COR311,070-0,59313,410308,0301.585.106493.479.274-
    BROADRIDGE120,5900,66121,410119,800443.12453.396.640-
    BROWN FORM.B64,570-0,2265,15064,4402.036.197131.616.014-
    C H ROBINSON75,2000,6475,29574,4001.167.59687.669.935-
    CABOT OIL&G17,170-5,5018,10017,1008.343.198144.676.525-
    CADENCE DESI67,230-0,3767,74066,9701.059.47671.287.193-
    CAMPBELL S.48,0401,6148,12047,0701.884.26390.342.143-
    CAPITAL ONE97,200-0,1897,43096,8202.575.474250.327.415-
    CAPRI HOLDIN37,2801,4737,50036,2803.347.333124.386.220-
    CARDINL.HLTH56,010-0,4156,69055,8102.706.068151.738.883-
    CARMAX INC99,7301,7799,89097,7301.042.613103.336.367-
    CARNIVAL CRP44,700-0,3344,93044,4602.196.41598.190.788-
    CATERPILLAR143,590-1,18144,780143,0202.618.730375.958.518-
    CBOE104,2000,12105,200103,630385.20640.178.658-
    CBRE GROUP I56,050-0,6956,44055,3701.198.79967.188.976-
    CBS CORP39,3402,0039,35537,8807.007.654272.296.078-
    CDW CORP137,6400,80137,900135,710585.46480.461.662-
    CELANESE125,480-0,38125,690124,0801.006.578126.136.846-
    CELGENE CORP109,320-0,64110,430109,10023.845.7262.612.074.966-
    CENTENE CORP59,3603,1360,37057,88011.090.690659.233.776-
    CENTERPOINT25,160-1,2625,65025,0907.567.577191.417.663-
    CENTURYLINK15,2201,6715,29014,88010.502.381159.160.535-
    CERNER CORP67,610-1,1568,86567,4103.198.211216.619.950-
    CF INDS HLDG45,130-1,7445,83044,8201.412.82263.760.562-
    CHARLES SCHW44,180-0,3844,35043,5556.947.600305.274.214-
    CHARTER COMM474,070-0,32477,450471,4401.150.905545.727.978-
    CHEVRON CORP118,550-1,73120,000118,1404.871.510578.389.896-
    CHIPOTLE MEX771,3102,21774,870755,290393.523302.717.106-
    CHUBB CORP.152,8201,01153,150151,0501.243.885189.949.069-
    CHURCH & DWI68,0200,9868,34067,2001.668.718113.249.250-
    CIGNA CORP198,3801,21202,850195,7502.790.302553.004.638-
    CIMAREX ENER46,550-0,6646,83545,6301.904.62388.492.806-
    CINCINNATI F107,8600,71107,880106,722719.25977.421.711-
    CINTAS CORP256,1400,01258,170254,110600.042153.617.221-
    CISCO SYSTEM45,1500,1345,19044,44022.746.7101.020.444.738-
    CITIGROUP74,4000,0074,64073,5608.525.342632.683.947-
    CITIZENS FIN38,0000,0038,11037,7452.613.84299.264.919-
    CITRIX SYS.112,550-0,04112,880112,2201.458.760164.232.300-
    CLOROX CO145,7400,30147,390145,340828.017120.927.133-
    CME HLDGS.205,3300,55205,600203,0601.070.289218.991.740-
    CMS ENERGY61,1900,4861,70061,0601.756.896107.708.690-
    COCA-COLA CO53,0300,6853,44052,67013.607.860722.555.066-
    COGNIZANT63,6300,7163,66062,9702.812.820178.721.653-
    COLGATE67,1301,1567,94066,7104.540.133305.388.576-
    COMCAST CL A44,6100,1144,62044,08016.261.422723.080.884-
    COMERICA INC69,180-1,1169,83368,7401.161.63980.302.084-
    CONAGRA FOOD29,0500,8329,30528,6404.747.784138.157.653-
    CONCHO RESO.71,950-1,6572,57071,4201.621.504116.688.238-
    CONOCOPHILLI56,700-2,6657,78056,3925.793.287328.599.810-
    CONS.EDISON87,470-0,3088,66187,2901.128.81999.129.727-
    CONSTELLAT A174,890-2,65179,860174,1302.395.467421.680.210-
    COOPER COS.I305,6901,23307,020302,630395.728120.836.609-
    COPART INC86,0000,0186,73085,7161.776.767152.990.799-
    CORNING INC29,020-1,1229,21028,8903.037.06088.161.111-
    CORTEVA INC25,4800,0025,76525,3604.656.626119.001.815-
    COSTCO WHOLE304,5400,29306,380302,7501.242.504378.964.554-
    COTY A12,2202,6012,49011,8618.058.01698.018.911-
    CROWN CASTLE135,9400,94137,310134,7301.813.340246.786.937-
    CSX CORPORAT71,020-0,8271,51070,7554.512.958320.683.372-
    CUMMINS INC183,460-0,29183,680180,780836.358152.897.419-
    CVS HEALTH C75,1001,0975,13074,1108.461.702633.468.864-
    D R HORTON I54,6302,1154,97053,5645.334.327290.853.790-
    DANAHER CORP140,230-1,93143,075140,1105.047.974710.006.287-
    DARDEN RESTA113,2800,60114,010112,2902.205.478250.110.907-
    DAVITA INC71,0400,3071,61070,8301.564.182111.307.917-
    DEERE & CO174,9100,25174,915172,3801.419.328247.331.344-
    DELTA AIRLIN57,0800,4057,09056,4903.568.912203.028.953-
    DENTSPLY SIR56,270-0,6456,81055,7301.182.38166.441.384-
    DEVON ENERGY21,960-2,6622,32021,6007.647.243167.122.605-
    DIAMONDBACK75,730-1,7676,71075,3001.719.874130.521.887-
    DIGITAL REAL120,4701,35120,670118,9801.620.995195.149.075-
    DISC.FIN.SVS84,150-0,4484,73083,5501.721.577144.711.200-
    DISCOVERY28,5502,4028,66028,0005.326.895151.700.641-
    DISCOVERY CO30,7603,5030,90029,9707.963.888243.627.627-
    DISH NETWORK36,7902,3436,84035,6602.114.47277.078.344-
    DOLLAR GENER159,980-0,10160,730159,3701.161.624185.852.653-
    DOLLAR TREE109,0600,19109,500108,2901.428.464155.485.572-
    DOMINION RES82,5800,5783,16082,2203.704.461306.611.312-
    DOVER109,080-0,36109,390108,840526.27057.417.842-
    DOW INC54,320-0,9854,91054,1203.443.285187.869.480-
    DTE ENERGY123,500-0,27124,930123,2101.487.338184.158.168-
    DU PONT66,850-1,1767,74066,6703.957.458265.637.495-
    DUKE ENERGY88,6500,0889,72088,4204.256.376378.635.483-
    DUKE REALTY35,080-0,2035,29534,9952.427.80785.252.242-
    DXC TECHNOLO37,050-0,4837,28036,4604.757.448175.956.949-
    E TRADE FINA45,1400,4245,18044,5302.996.009134.664.474-
    EASTMAN CHEM79,270-0,5079,30077,960918.12472.515.824-
    EATON CORP.90,730-1,1591,67090,2002.303.110208.704.087-
    EBAY INC.35,100-0,4835,40035,0007.639.316268.792.373-
    ECOLAB INC191,260-0,25192,310190,360754.230144.051.737-
    EDISON INTL.69,500-0,8670,41069,3002.505.393174.374.279-
    EDWARDS LIFE242,380-1,33246,970241,7601.166.376283.607.953-
    ELECTRO.ARTS97,390-0,1598,09596,7002.646.674258.121.107-
    EMERSON ELEC73,070-0,6373,30072,7501.590.573116.088.699-
    ENTERGY CORP116,8900,15118,110116,7101.122.508131.837.228-
    EOG RSCS.INC71,260-3,0272,94070,7002.901.415206.839.640-
    EQUIFAX INC.139,4900,79140,050137,525998.784139.002.981-
    EQUINIX INC558,2101,42560,960550,000352.314196.700.449-
    EQUITY RESID86,9900,6187,61086,540926.97280.704.862-
    ESSEX PPTY T320,9000,60324,155319,770304.05097.805.507-
    ESTEE LAUD.A192,8900,99193,435191,0101.676.329322.924.008-
    EVEREST RE G267,4400,10268,205266,545208.84455.814.912-
    EVERGY, INC.65,0100,4065,63064,8201.879.970122.517.949-
    EVERSOURCE E82,1501,0882,89081,5902.413.741198.666.370-
    EXELON CORP45,4100,8745,60044,9706.322.149286.707.050-
    EXPEDIA INC95,140-0,2096,15094,9103.256.653310.684.739-
    EXPEDITORS75,500-1,1776,32075,1101.061.45380.100.801-
    EXTRA SPACE106,500-0,65107,740106,090885.25194.395.126-
    EXXON MOBIL68,520-0,9768,82068,30010.088.792691.119.969-
    F5 NETWORKS143,770-1,16144,990142,720525.71375.561.880-
    FACEBOOK INC197,4001,18198,630193,05016.176.1073.171.741.666-
    FASTENAL CO.35,860-1,2936,25035,6602.957.748105.983.977-
    FEDERAL RLTY131,9500,07132,450131,480297.21939.214.864-
    FEDEX CORP.157,550-0,49157,720154,5001.737.363272.088.800-
    FIDELITY NAT137,0400,90137,420135,5003.896.224532.993.396-
    FIFTH THIRD29,850-0,7330,11729,6804.022.209120.043.493-
    FIRSTENERGY46,770-0,5747,45046,6207.869.433368.930.864-
    FISERV INC114,5000,52115,000113,7202.221.778254.246.943-
    FLEETCOR TEC298,4900,39299,378295,295390.620116.393.011-
    FLIR SYS.INC53,800-0,0753,89051,920378.95020.373.268-
    FLOWERSERVE48,390-0,9448,78048,070480.20723.202.295-
    FMC CORP96,960-0,0497,80096,520546.98753.113.191-
    FOR CORPARAT34,4602,5734,48033,5501.344.34645.983.700-
    FORD MOTOR8,9500,009,0508,89038.282.790342.637.743-
    FORTINET103,8402,27104,350100,6501.950.554201.543.220-
    FORTIVE CORP71,150-0,6771,59070,9501.064.57675.812.077-
    FORTUNE BRN.63,5700,8163,65562,7901.115.90870.820.451-
    FOX CORPOR.35,1902,6835,25034,2105.690.353198.890.671-
    FRANKLIN RES27,7300,0027,73027,2102.583.88771.207.423-
    FREEP.-MCMOR11,010-1,3411,12010,93015.200.521167.380.444-
    GAP17,300-2,4817,87017,2305.293.01591.873.068-
    GARMIN LTD96,1000,4796,18095,0001.211.007116.245.233-
    GARTNER INC.159,9500,01160,720159,270314.46050.333.057-
    GEN.DYNAMICS186,580-0,27187,020186,190750.068140.025.318-
    GEN.ELECTRIC11,440-0,6911,50011,33049.514.167564.530.303-
    GENE.MILLS52,8900,6353,20052,2101.987.365105.114.987-
    GENE.MOTORS36,620-0,7336,83036,3909.765.501357.021.410-
    GENUINE PART105,3900,53105,500104,310762.89980.230.801-
    GILEAD SCIEN64,290-1,2065,17063,7206.165.734395.513.659-
    GLOBAL PAYM179,6300,22180,380178,8701.701.078305.724.047-
    GLOBE LIFE I99,5300,3099,57098,450449.21744.612.778-
    GOLDMAN SACH219,730-0,24219,950218,0401.602.241351.273.891-
    GRAINGER INC317,490-1,85322,700316,000363.924115.595.898-
    HALLIBURTON20,160-1,5620,29019,7108.836.024177.129.937-
    HANESBRANDS15,440-0,8315,70015,2907.177.097111.113.963-
    HARLEY DAVID37,550-1,1337,84037,420960.44636.080.303-
    HARTFORD FIN62,0300,0562,05561,7701.478.79591.597.593-
    HASBRO, INC.95,360-0,0595,76094,5451.538.893146.655.211-
    HCA HOLDINGS136,780-0,92138,673136,2251.456.922199.316.351-
    HEALTHPEAK P34,7500,8735,03934,4003.505.946121.968.301-
    HELMERICH &38,840-4,2440,21038,2301.812.37870.453.222-
    HENRY J&ASSO150,6600,63150,790149,180341.36551.317.677-
    HENRY SCHEIN68,6900,3468,79067,270800.13354.906.424-
    HERSHEY FOOD146,6900,64147,505145,000740.781108.716.143-
    HESS CORP66,790-1,8167,76066,0203.505.688233.720.371-
    HEWLETT PACK17,2800,2917,28017,0608.171.211140.514.542-
    HILTON WORLD100,1700,48100,52099,5201.613.717161.678.760-
    HOLLYFRONTI.53,9102,6154,58052,7401.979.158106.375.075-
    HOLOGIC INC46,770-0,7847,57046,6801.518.15371.349.486-
    HOME DEPOT238,8500,66239,309236,7605.732.7031.366.737.142-
    HONEYWELL179,800-1,07181,440179,3802.402.935432.104.876-
    HORMEL FOODS42,7100,7842,90042,3101.296.26755.300.209-
    HOST HOTELS17,2200,4717,31017,0407.176.162123.672.182-
    HP INC20,010-0,8420,23019,81012.325.935246.182.956-
    HUMANA INC334,540-0,30341,990331,9101.605.043537.548.901-
    HUNT J B TRA116,1400,35116,960114,790464.01053.769.334-
    HUNTINGTON258,0600,47258,150255,600344.71788.699.760-
    HUNTINGTON B14,730-0,4114,80014,6807.276.459107.179.588-
    IBM INTL134,310-0,07134,480133,2303.208.170430.328.547-
    IDEX161,180-0,54161,980160,490316.54851.008.409-
    IDEXX LAB260,5300,29262,340258,410578.500150.650.751-
    IHS MARKIT L71,170-0,2971,65171,1301.937.337138.122.534-
    ILL.TOOL WKS175,8400,39175,900173,4901.167.555204.828.222-
    ILLUMINA INC306,6700,22306,850301,930996.649304.206.303-
    INCYTE GENOM87,4900,9188,00086,350892.14377.921.210-
    INGERSOLL RA130,3201,26130,360128,1601.479.687192.214.783-
    INT.PAPER45,8800,5046,09545,2202.048.01293.924.652-
    INTEL CORP58,2500,5058,48057,57016.101.282937.089.810-
    INTERCON.EXC92,820-0,1593,60092,5502.946.657273.625.899-
    INTERPUBLIC22,3600,1322,39022,0551.755.82639.170.951-
    INTL FLAVORS135,0200,82135,080132,610626.07084.114.904-
    INTUIT INC268,4000,88268,730264,0351.945.172519.802.491-
    INTUITIVE S.569,090-0,08578,000567,550847.437483.751.148-
    INVESCO LTD17,370-0,4617,41017,1602.965.14651.344.894-
    IPG PHOTONIC136,520-3,07140,980136,000357.72949.023.983-
    IQVIA HOLDIN142,120-2,99146,240141,7001.533.907219.171.480-
    IRON MOUNT.33,8100,6833,95033,5201.404.93147.503.674-
    J & J134,830-0,08135,690132,6609.239.9001.245.010.493-
    JACOBS ENGR93,700-0,6794,18092,8101.375.076128.730.591-
    JM SMUCKER105,3300,31105,870104,0601.056.872111.225.885-
    JOHNSON CONT42,5300,3342,62042,1802.945.385125.104.911-
    JP MORGAN CH130,6200,84130,650128,9908.726.5751.135.118.177-
    JUNIPER NET.26,0802,2326,29525,2507.050.895182.484.094-
    KANSAS C.STH154,6600,73154,660152,350723.656111.522.896-
    KELLOGG65,4301,1965,50064,4401.637.249106.895.213-
    KEYCORP18,9700,0019,02018,8206.098.727115.503.060-
    KEYSIGHT TEC107,370-1,57110,000107,1101.542.783166.911.805-
    KIMBERLY CL.132,5200,68134,390131,4301.810.581240.926.637-
    KIMCO RLTY.21,7701,1121,86021,4932.988.81864.957.350-
    KINDER MORGN20,140-1,4720,43520,09010.692.092215.695.757-
    KLA-TENCOR177,000-0,48178,170176,7301.064.583188.824.454-
    KOHL'S CORP58,400-1,1559,24057,2606.086.474355.416.386-
    KRAFT HEINZ31,010-0,9331,30030,4107.257.462224.590.450-
    KROGER CO27,0100,9727,07026,6508.598.916231.577.927-
    L BRANDS17,870-1,1118,15017,7505.632.487101.214.038-
    L3 HARRIS TE202,7400,11204,220202,0101.172.541238.389.020-
    LAB.CORP.AM.168,430-1,82171,980167,870848.845143.194.078-
    LAM RESEARCH282,700-0,35285,765280,8001.366.239387.321.414-
    LAMB WESTON83,3600,5184,33082,4702.255.567188.880.715-
    LAS VEGAS S.62,140-0,8562,60061,6603.805.798236.165.274-
    LEGGETT & PL53,5700,3753,66952,970885.04847.344.997-
    LEIDOS HOLDI91,3900,4092,42090,560846.62977.490.321-
    LENNAR CORP60,0401,1660,58359,4502.393.094144.038.924-
    LILLY ELI114,0700,78114,130112,8603.361.588382.404.291-
    LINCOLN NATL58,030-1,2458,65057,2102.029.230117.371.605-
    LINDE PLC209,110-0,29209,960207,4801.116.126233.233.677-
    LKQ CORPORAT35,8650,8935,97535,1154.040.704144.461.286-
    LOCKHEED MAR392,760-0,20395,675391,950805.166316.600.220-
    LOEW'S CORP.50,2700,2250,38049,860713.86135.852.017-
    LOWES COS IN115,020-0,43116,800115,0205.432.718627.987.074-
    LYONDELLBASE94,920-1,1395,89094,0701.466.632139.208.545-
    M & T BANK C162,970-0,61163,790162,430662.120107.952.676-
    MACERICH CO27,9600,5827,98027,4201.383.62338.410.000-
    MACY'S INC16,8800,1816,90016,51019.793.893331.471.497-
    MAR.MARIETTA260,7000,10263,420259,850459.702120.155.770-
    MARATHON OIL11,780-2,6411,98011,6219.682.785113.759.483-
    MARATHON PET64,540-0,2364,74063,8803.303.515212.446.431-
    MARKETAXESS389,5202,22389,990377,230172.82566.841.360-
    MARRIOTT INT135,6800,12136,310135,0301.568.761212.891.854-
    MARSH & MC L106,2400,70106,445105,5101.517.584160.893.339-
    MASCO CORP.45,7100,1845,86045,5002.508.635114.687.872-
    MASTERCARD280,8600,03281,773278,4002.715.271762.007.123-
    MAXIM INTGED56,620-2,0657,74056,5301.954.024111.281.225-
    MCCORMICK&CO165,4701,90165,580160,930840.255138.649.027-
    MCDONALD'S194,2800,16195,720193,8603.419.784665.492.677-
    MCKESSON CRP149,5900,86149,920148,0001.309.421195.541.257-
    MEDTRONIC111,250-0,72114,460111,1307.546.072846.257.372-
    MERCK & CO84,130-0,9184,82083,85010.029.853844.215.363-
    METLIFE INC.49,120-0,3049,19048,7653.678.961180.400.267-
    METTLER-TOLE718,210-0,91726,120712,005242.828174.623.698-
    MGM RESORTS31,5301,1231,68031,0204.636.997146.099.648-
    MICROCHIP92,430-2,2994,49092,2501.561.403145.014.123-
    MICRON TECH.47,8200,2348,40547,47012.642.611606.253.804-
    MICROSOFT150,3400,25150,550148,98021.554.7623.230.797.674-
    MID-AMER APT137,670-0,48139,250137,520577.71179.799.025-
    MOHAWK INDS.141,8401,09142,590139,600815.197115.046.030-
    MOL.COORS B51,960-1,0752,84051,8261.169.21560.846.270-
    MONDELEZ INT53,0800,4953,41052,6305.052.552268.663.822-
    MONSTER BEVE59,0300,6759,65058,1252.890.885171.125.792-
    MOODY'S CORP221,3800,56221,510219,915577.768127.645.674-
    MORGAN STANL49,0300,0849,08548,5606.420.256314.100.812-
    MOSAIC COM.18,950-4,0519,77018,8404.714.74889.994.393-
    MOTOROLA SOL162,9600,54163,440161,467923.786150.281.197-
    MSCI INC252,5901,04253,000248,980477.753120.380.538-
    MYLAN N.V.17,230-2,6617,81017,1608.967.629154.945.511-
    NASDAQ, INC104,6000,97104,680103,520972.233101.532.916-
    NATIONAL OIL21,620-2,9622,04021,4152.296.81549.659.776-
    NETAPP INC63,4900,9963,78562,1652.389.762150.942.510-
    NETFLIX INC.302,5702,56304,990293,2808.621.5662.602.448.725-
    NEWELL BRAND19,640-0,5119,82019,5002.675.96052.568.231-
    NEWELL RUBB.22,8600,7922,90021,9728.335.050188.117.282-
    NEWMONT MNG.38,0601,2038,08037,4304.782.725181.493.103-
    NEWS CORP. B13,260-0,4513,40013,240564.7437.504.762-
    NEWS CORPOR.12,890-0,7713,05012,8701.566.49020.239.352-
    NEXTERA ENER232,1600,32234,440231,7501.752.063407.957.249-
    NIELSEN N.V.20,460-1,1620,80020,3802.753.10456.499.070-
    NIKE INC CL94,1801,2394,26092,9106.164.433577.847.065-
    NISOURCE26,250-0,9426,65026,1603.920.697103.419.628-
    NOBLE ENERGY19,920-4,6020,70019,8505.801.972116.252.581-
    NORDSTROM37,870-0,4538,16037,2603.039.453114.894.766-
    NORFOLK STH.193,3701,20193,500189,1001.267.495243.622.240-
    NORTHERN TST106,5800,03106,610105,680943.598100.261.793-
    NORTHROP GRU356,7000,01358,175355,460894.225319.033.828-
    NORTONLIFELO24,550-1,1324,90024,4102.682.15265.846.578-
    NORWEGIAN CR53,4900,8153,55052,5601.242.01466.168.940-
    NRG ENERGY39,8000,0040,07039,5951.807.96672.077.303-
    NUCOR CORP55,4600,9355,49054,3601.357.47974.907.388-
    NVIDIA CORP.212,2803,96213,350203,77014.382.9633.028.100.259-
    NVR, Inc3.652,6401,603.700,1503.576,35028.651104.702.332-
    O'REILLY AUT449,8901,05454,310445,870488.164219.618.094-
    OCCI.PETROL.39,3000,9039,47038,54012.979.241507.327.929-
    OMNICOM GROU78,240-0,7078,58077,0701.611.554125.817.543-
    ONEOK INC NE70,790-0,7071,17070,5501.489.760105.533.469-
    ORACLE CORP56,190-0,4156,56055,9606.919.281388.557.232-
    PACCAR INC.80,030-0,2480,16579,2001.125.26089.848.162-
    PACKAGING CO113,6700,91113,760112,210543.38561.656.054-
    PARKER HANNI196,570-0,04197,610195,100495.44997.183.578-
    PAYCHEX INC85,0600,4385,34084,5551.172.13199.627.919-
    PAYPAL HOLDI103,660-0,52104,200102,9804.831.599500.159.318-
    PENTAIR PLC43,370-0,2543,52043,060881.03638.208.723-
    PEOPLE'S BAN16,390-0,4916,43016,2602.996.73749.028.763-
    PEPSICO, INC134,0600,19135,690133,9103.619.873487.261.207-
    PERKINELMER89,550-1,5491,10089,370637.88457.320.506-
    PERRIGO CO48,970-0,8349,43048,8341.465.59771.851.064-
    PFIZER37,220-0,1637,44036,96017.167.953637.143.297-
    PHILIP MORRI84,7900,0085,32084,5703.236.121274.843.673-
    PHILLIPS 66118,6500,25118,670117,5301.262.606149.206.421-
    PINNACLE WES86,800-0,9288,59086,660955.60383.293.648-
    PIONEER NATU133,200-0,80133,360131,600854.345113.336.494-
    PNC FIN.SVCS151,7100,56152,430150,4901.602.365243.066.763-
    PPG INDS.INC128,920-0,45129,770128,2501.048.848135.376.290-
    PPL CORPOR.33,650-0,7734,15033,5606.868.938231.942.351-
    PRIN FINL GR70,3700,6970,93069,9152.057.990144.903.888-
    PRINCIPAL FI54,280-0,6254,45553,630630.68634.140.444-
    PROCTER GAMB121,8901,12122,560120,1707.493.611913.153.110-
    PROGRESSIVE71,230-2,2972,47070,5803.866.024274.965.992-
    PROLOGIS INC89,8900,8990,40089,1001.921.173172.720.829-
    PRUDENTIAL93,140-0,5493,63592,3702.141.335199.170.284-
    PUBLIC SERV.61,0000,1861,71060,8701.686.068103.107.738-
    PUBLIC STORA213,5400,15215,520212,650758.482162.153.762-
    PULTEGROUP39,4901,4939,60039,0002.579.288101.664.278-
    PVH CORP99,810-0,1199,92097,810790.90978.609.836-
    QORVO INC103,250-0,48104,145102,5801.241.671128.482.833-
    QUALCOMM INC90,480-0,3691,97589,28010.367.010940.119.803-
    QUANTA SERVS42,060-0,8542,24841,380773.67732.448.137-
    QUEST DIAGNO103,980-0,23105,300103,850805.09883.915.511-
    RALPH LAUREN113,3600,67113,720111,524993.629112.296.544-
    RAYMOND JAME89,4400,0489,63088,290550.01449.000.708-
    RAYTHEON CO.219,2900,19219,370217,520757.460165.777.581-
    REALTY INCOM78,2701,0579,15077,4801.752.840137.551.470-
    REGENCY CENT65,200-0,2665,55064,940765.84249.939.483-
    REGENCY CENT65,030-0,3466,09064,940634.54541.413.250-
    REGENERON PH340,190-1,36344,210337,530622.510211.370.929-
    REGIONS FINL16,5800,3616,58016,4009.655.137159.676.449-
    REPUBLIC SER87,2400,3887,64086,960778.95167.952.175-
    RESMED INC147,7800,46148,490146,575451.80266.716.587-
    RIRST REPUBL108,370-0,39108,640107,3001.074.045116.281.955-
    ROBERT HALF58,4000,3658,43057,210682.50239.715.360-
    ROCKWELL AUT197,670-1,30200,000196,9001.156.518228.781.836-
    ROLLINS INC36,7000,0536,97036,3204.550.906166.563.803-
    ROPER TECHNO341,640-1,16345,115340,850468.092160.198.882-
    ROSS STORES112,190-1,04113,340111,8351.801.107202.275.546-
    ROYAL CARIBB118,4000,43118,550117,0201.647.723194.601.503-
    S&P GLOBAL I264,0800,45265,340262,110849.102224.219.891-
    SALESFORCE162,770-0,27164,000161,8905.551.154903.860.759-
    SBA COMMUNIC236,160-0,46239,930235,850415.87398.511.361-
    SCHLUMBERGER34,690-1,8935,00034,14011.428.059395.739.862-
    SEAGATE TECH60,0901,7160,56559,1452.713.989162.979.423-
    SEALED AIR38,3200,8238,67037,940831.62631.827.005-
    SEMPRA ENRGY147,6301,03148,660145,9351.811.278267.536.600-
    SHERWIN WILL586,080-1,13591,700580,540465.197272.727.651-
    SIMON PPTY G153,710-0,19154,450153,130981.130150.845.276-
    SKYWORKS97,450-1,9899,21097,1702.671.306262.175.869-
    SL GREEN REA85,950-0,0586,35085,760368.62531.697.294-
    SNAP ON INC162,050-0,99164,000161,590340.54355.227.396-
    SOUTHERN CO.62,4800,4563,08062,2604.968.050311.380.254-
    SOUTHWEST AI57,780-0,0257,80057,1952.205.233127.174.486-
    STANLEY BLAC156,110-0,96157,200155,580484.40475.619.903-
    STARBUCKS84,020-0,2384,11083,2516.433.068539.302.528-
    STATE STREET73,4001,1973,41072,1902.485.520181.314.998-
    STRYKER CORP205,060-0,58207,650204,6801.258.013258.885.824-
    SUNTRUST BK.71,0400,6571,12070,280877.60162.236.709-
    SVB FINL GRO229,180-2,08234,140228,730564.406129.546.555-
    SYNCHRONY FI37,1100,1637,13936,6904.410.422163.084.343-
    SYNOPSYS INC139,230-0,34139,870138,493644.85389.783.645-
    SYSCO CORP80,700-1,1281,04079,6403.383.418272.334.547-
    T-MOBILE US,78,1900,1578,45076,3304.236.248329.871.368-
    T.ROWE PRICE121,360-0,08121,510120,360642.33377.804.285-
    TAKE-TWO INT123,150-0,54124,025122,3601.186.924145.983.687-
    TAPESTRY, IN26,9400,6727,02026,2703.561.01595.664.905-
    TARGET CORP.111,960-1,10114,256111,8606.891.307775.561.814-
    TE CONNECTIV92,450-0,7093,04091,5701.813.079167.267.904-
    TECHNIPFMC P19,520-3,1719,94019,5152.600.06050.948.427-
    TELEF.MEXI344,680-0,64347,590342,530337.092116.293.637-
    TEXAS INSTRS117,890-0,09118,290117,1705.337.778628.937.858-
    TEXTRON INC46,530-1,1346,98046,1801.637.03676.068.712-
    THERMO FISH.300,990-1,90306,530299,8901.202.232362.693.648-
    TIFFANY & CO124,580-0,40124,720123,5101.180.671146.436.648-
    TJX COS INC.59,550-0,4559,88059,1206.959.341414.244.597-
    TRACTOR SUPP97,800-0,7098,98096,6501.055.290103.107.683-
    TRANSDIGM GR567,6801,41568,830560,000279.041157.982.175-
    TRAVELERS C.134,2900,54134,730133,6401.286.859172.713.825-
    TRIPADVISOR31,6101,5132,10031,2706.438.478203.964.880-
    TWITTER INC29,4900,8229,73529,01014.486.284427.084.532-
    TYSON FOODS89,980-0,3990,96089,3602.067.794186.370.584-
    ULTA SALON244,330-0,80245,990242,760810.438198.052.662-
    UNDER ARMOUR17,330-2,5917,86017,3054.207.90173.787.024-
    UNDER ARMOUR15,720-1,5716,06015,6801.819.36428.762.041-
    UNION PACF176,250-0,01176,470174,5712.800.075492.654.695-
    UNITED CONTI87,130-1,2088,44086,5005.628.924490.528.434-
    UNITED CONTI92,7700,2892,79091,4501.808.656167.150.367-
    UNITED DOM.R48,6900,5249,06048,509915.08144.606.172-
    UNITED PARCE122,770-0,78123,750122,5551.767.504217.337.286-
    UNITED RENTA153,270-0,69154,590151,6901.049.878160.525.305-
    UNITEDHEALTH272,9301,31278,450269,0006.965.7011.908.010.698-
    UNIVERSAL B141,760-1,74145,221141,530775.524110.337.517-
    UNTD.TECHNS.149,110-0,17149,276148,4401.855.808276.441.491-
    UNUM GROUP29,240-1,5529,70028,8803.046.91588.874.014-
    US BANCORP59,5600,8059,66059,0104.824.188286.853.711-
    V F CORP87,2400,4187,58086,5402.413.183210.302.428-
    VALERO ENERG101,0600,45101,11099,8902.744.225276.076.083-
    VARIAN MED.128,8800,29129,880127,790738.51095.245.782-
    VENTAS INC58,3500,0959,01058,1202.016.575118.204.934-
    VERISIGN INC189,5601,47189,560186,000609.109115.030.862-
    VERISK ANALY142,1000,65142,990141,0001.124.041159.729.165-
    VERIZON COMM59,440-0,1259,46059,04510.136.312601.506.984-
    VERTEX PHARM210,0000,10210,080207,6831.533.611320.829.788-
    VIACOM INC.B23,4601,7323,51022,65511.828.937275.478.017-
    VISA INC179,660-0,06180,323178,9807.163.7011.286.613.997-
    VORNADO RLTY65,090-0,4665,53064,940815.20953.113.525-
    VULCAN MATLS140,4000,14142,270139,7401.099.756154.502.666-
    WABTEC CORP78,870-1,1879,78078,600882.92469.722.670-
    WAL MART ST.120,2501,16120,867118,2406.521.784783.869.411-
    WALGREENS B.61,940-0,3262,38061,7104.578.154283.738.214-
    WALT DISNEY147,6502,06149,040143,69015.347.3852.261.490.085-
    WASTE MANGM.112,4000,21112,950111,9301.895.940212.964.099-
    WATERS CORP216,340-0,45218,125215,950435.61694.406.490-
    WEC ENERGY87,950-0,1489,18087,7501.230.372108.578.719-
    WELLCARE GRP318,0601,89320,540312,000766.181243.639.624-
    WELLS FARGO54,0000,3754,11053,65014.374.628775.582.696-
    WELLTOWER IN84,8200,9985,44084,0302.172.320184.442.471-
    WESTERN DIGI49,510-1,6550,40048,9305.729.483283.392.132-
    WESTERN UNIO27,0801,0427,24026,6907.306.612197.514.812-
    WESTROCK COM40,0201,3340,36039,6444.768.371190.463.675-
    WEYERHAEUSER29,6200,9229,66029,2302.320.31168.566.643-
    WHIRLPOOL CO143,160-0,83145,100142,1001.773.277254.005.465-
    WILLIAMS COS22,300-0,2722,39022,12112.603.736280.560.708-
    WILLIS TOWER187,850-0,58189,250187,360466.94587.780.888-
    WYNN RESORTS120,1502,08120,230115,1201.593.191188.864.532-
    XCEL ENERGY60,8800,0261,65060,7503.341.363204.225.583-
    XEROX CORP.39,3000,9239,43038,4602.242.50687.497.926-
    XILINX INC92,380-1,3793,59591,4602.817.344260.483.324-
    XYLEM INC77,310-0,3177,76076,980702.80754.354.773-
    YUM BRANDS98,2800,0099,03097,9102.442.896239.850.397-
    ZIMMER BIOME144,990-1,22147,520144,650811.743117.960.578-
    ZIONS BANCOR49,305-0,4949,57049,0401.509.07274.387.976-
    ZOETIS INC.118,8000,75120,490117,5802.860.209340.657.980-