Cotización de Acciones Estados unidos - Panel SP500

Argentina Estados Unidos Favoritos Índices

Cada 20 minutos

Símbolo	Último Operado	Variación Diaria	Cantidad Compra	Precio Compra	Precio Venta	Cantidad Venta	Apertura	Mínimo	Máximo	Último Cierre	Monto Operado	Fecha/Hora
A Agilent Technol...	156,00	0,79%	-	-	-	-	155,96	155,93	157,22	154,78	4.748.484	16:36:53
AAL AMR Corporation	19,54	-1,54%	-	-	-	-	19,93	19,51	19,94	19,84	883.451	16:36:31
AAP Advance Auto Parts	224,72	0,99%	-	-	-	-	224,04	222,57	225,55	222,52	4.248.462	16:35:52
AAPL Apple	148,35	1,23%	-	-	-	-	147,01	146,55	149,15	146,55	5.081.729	16:36:53
ABBV AbbVie Inc.	107,50	0,06%	-	-	-	-	107,75	106,93	108,04	107,43	5.457.414	16:36:59
ABC AmerisourceBergen	120,37	1,68%	-	-	-	-	119,10	118,74	120,37	118,38	1.647.023	16:36:31
ABMD ABIOMED	349,67	-0,40%	-	-	-	-	353,26	348,03	355,72	351,06	1.536.100	16:31:01
ABT Abbott Laborato...	119,42	2,23%	-	-	-	-	117,06	117,06	120,16	116,82	74.279	16:36:58
ACN Accenture.	349,92	1,96%	-	-	-	-	345,00	344,20	350,68	343,18	1.418.926	16:36:28
ADBE Adobe Systems	636,00	2,11%	-	-	-	-	625,26	625,26	639,32	622,83	24.515.892	16:35:02
ADI Analog Devices	176,35	1,74%	-	-	-	-	173,74	172,73	176,61	173,33	5.902.258	16:36:18
ADM Archer-Daniels-...	64,45	1,02%	-	-	-	-	64,08	63,47	64,45	63,80	576.441	16:36:54
ADP Automatic Data ...	213,63	0,50%	-	-	-	-	213,25	211,82	213,82	212,57	9.501.194	16:36:27
ADS Alliance Data S...	100,34	0,25%	-	-	-	-	100,36	98,98	100,96	100,09	918.412	16:35:52
ADSK Autodesk	295,95	1,12%	-	-	-	-	294,54	292,49	297,54	292,67	7.349.622	16:36:21
AEE Ameren	83,58	1,09%	-	-	-	-	83,04	82,88	83,66	82,68	3.292.551	16:34:22
AEP American Electr...	83,82	1,00%	-	-	-	-	83,42	83,20	83,98	82,99	1.333.492	16:36:41
AES The AES	24,28	1,80%	-	-	-	-	24,04	23,94	24,28	23,85	1.298.154	16:36:31
AFL Aflac	55,80	1,16%	-	-	-	-	55,77	55,49	55,99	55,16	710.780	16:36:05
AGRO ADECOAGRO S.A.	9,50	-1,45%	-	-	-	-	9,65	9,44	9,65	9,64	262.732	16:32:10
AIG American Intern...	58,50	1,05%	-	-	-	-	58,54	58,35	59,12	57,89	831.929	16:35:51
AIV Apartment Inves...	7,38	-0,67%	-	-	-	-	7,46	7,38	7,46	7,43	102.899	16:32:07
AIZ Assurant	163,50	0,65%	-	-	-	-	163,30	163,30	164,34	162,45	751.119	16:34:46
AJG Arthur J. Galla...	161,62	0,63%	-	-	-	-	161,86	161,01	162,57	160,61	3.156.115	16:35:14
AKAM Akamai Technolo...	107,78	0,85%	-	-	-	-	107,00	106,46	107,88	106,87	4.868.423	16:35:50
ALB Albemarle	236,00	-0,38%	-	-	-	-	243,77	233,15	244,36	236,91	6.801.992	16:36:04
ALGN Align Technology	595,55	0,07%	-	-	-	-	601,39	594,21	603,14	595,13	7.058.459	16:36:27
ALK Alaska Air Group	56,72	-1,22%	-	-	-	-	57,57	56,44	57,58	57,42	2.038.120	16:34:38
ALL Allstate	126,31	0,21%	-	-	-	-	126,58	125,33	126,77	126,05	6.875.180	16:37:00
ALLE ALLEGIANT BANC	134,67	-0,12%	-	-	-	-	135,85	133,85	135,85	134,83	3.125.421	16:36:40
ALXN Alexion Pharmac...	182,39	0,00%	-	-	-	-	181,04	180,25	182,62	182,39	0	02:30:22
AMAT Applied Materials	134,38	0,83%	-	-	-	-	133,33	132,64	135,35	133,28	5.816.504	16:36:53
AMD Advanced Micro ...	116,13	-0,26%	-	-	-	-	116,16	114,49	117,16	116,43	3.429.319	16:36:02
AME AMTEK	130,08	0,86%	-	-	-	-	129,65	129,11	130,42	128,97	2.350.546	16:35:53
AMG Affiliated Mana...	161,23	1,19%	-	-	-	-	160,98	159,11	161,80	159,33	353.739	16:35:28
AMGN Amgen	206,62	1,72%	-	-	-	-	204,49	203,14	206,83	203,13	6.059.545	16:36:13
AMP AMERIPRISE FINA...	292,51	1,21%	-	-	-	-	290,85	289,79	293,46	289,01	3.197.957	16:35:50
AMT American Tower	273,57	2,08%	-	-	-	-	269,72	269,04	277,35	268,00	16.850.544	16:36:15
AMZN Amazon	3.447,00	0,01%	-	-	-	-	3.434,29	3.422,00	3.454,12	3.446,74	203.807.322	16:36:37
ANET Arista Networks	388,95	1,36%	-	-	-	-	384,38	383,72	389,37	383,72	2.393.568	16:34:28
ANSS ANSYS	365,80	1,34%	-	-	-	-	362,27	360,01	365,89	360,96	1.482.587	16:34:29
ANTM Anthem Inc	394,37	1,59%	-	-	-	-	390,91	390,72	397,16	388,21	3.869.953	16:36:47
AON Aon Corporation	308,16	0,74%	-	-	-	-	307,34	305,49	308,57	305,89	8.551.301	16:36:47
AOS Smith (A.O.)	65,43	-0,27%	-	-	-	-	65,96	65,03	65,96	65,61	967.186	16:34:07
APA Apache	26,79	-0,52%	-	-	-	-	27,28	26,71	27,53	26,93	213.329	16:35:02
APD Air Products an...	294,70	0,74%	-	-	-	-	293,00	291,82	295,32	292,54	9.848.874	16:34:25
APH Amphenol	77,64	0,21%	-	-	-	-	78,00	77,36	78,10	77,48	3.055.910	16:36:16
APTV Aptiv Plc	166,32	-0,88%	-	-	-	-	168,94	166,16	169,52	167,80	4.286.233	16:36:31
ARE Alexandria Real...	203,36	0,28%	-	-	-	-	203,65	202,25	203,76	202,79	1.375.527	16:35:42
ATVI Activision Bliz...	77,04	0,84%	-	-	-	-	76,77	76,00	77,07	76,40	3.759.783	16:36:40
AVB AvalonBay Commu...	228,42	-0,69%	-	-	-	-	230,81	227,31	230,89	230,00	2.187.350	16:34:06
AVGO Broadcom Inc.	509,95	1,31%	-	-	-	-	504,32	501,79	510,87	503,36	25.205.299	16:36:37
AVY Avery Dennison	211,10	0,75%	-	-	-	-	210,69	209,48	212,29	209,52	2.213.172	16:34:46
AWK American Water ...	173,07	1,57%	-	-	-	-	171,66	171,43	173,31	170,39	1.768.948	16:33:07
AXP American Express	176,89	0,04%	-	-	-	-	176,82	0,00	177,93	176,82	2.277.636	16:36:31
AZO AutoZone	1.763,04	0,26%	-	-	-	-	1.758,33	1.754,00	1.775,85	1.758,49	12.039.800	16:34:50
BA Boeing	216,10	-0,41%	-	-	-	-	217,47	215,31	217,49	216,98	8.212.232	16:36:31
BAC Bank of America	46,42	0,30%	-	-	-	-	46,50	46,22	46,62	46,28	2.900.693	16:36:54
BAX Baxter Internat...	79,61	1,83%	-	-	-	-	78,44	78,44	79,72	78,18	2.391.325	16:36:02
BBWI Bath & Body Wor...	65,72	-0,83%	-	-	-	-	66,27	0,00	67,06	66,27	979.819	16:36:54
BBY Best Buy	114,25	-1,18%	-	-	-	-	116,24	113,94	116,68	115,61	4.378.631	16:36:42
BDX Becton Dickinso...	242,64	1,76%	-	-	-	-	239,50	239,50	242,95	238,45	3.859.189	16:35:59
BEN Franklin Resources	29,81	0,13%	-	-	-	-	29,93	29,63	30,02	29,77	1.324.458	16:36:12
BHF Brighthouse Fin...	47,45	0,00%	-	-	-	-	47,01	46,96	47,76	47,45	0	02:30:00
BIIB Biogen Idec	267,31	-0,90%	-	-	-	-	270,00	266,83	271,69	269,73	17.189.370	16:36:22
BK Bank of New Yor...	57,48	0,12%	-	-	-	-	57,41	0,00	57,63	57,41	1.298.128	16:36:33
BKNG Banknorth Group	2.470,61	-1,26%	-	-	-	-	2.502,52	2.468,39	2.505,80	2.502,13	44.752.630	16:35:34
BKR Baker Hughes, A...	26,73	-0,85%	-	-	-	-	27,11	26,57	27,12	26,96	884.763	16:36:59
BLK BlackRock	897,58	0,14%	-	-	-	-	899,32	895,26	904,14	896,31	12.666.649	16:34:28
BLL Ball	90,40	0,32%	-	-	-	-	90,03	89,72	90,73	90,11	4.323.290	16:35:35
BMY Bristol-Myers S...	57,60	1,15%	-	-	-	-	56,94	0,00	57,63	56,94	507.354	16:36:53
BR Broadridge Fina...	180,18	1,21%	-	-	-	-	178,41	177,78	180,20	178,02	1.904.863	16:35:52
BSX Boston Scientific	44,07	2,97%	-	-	-	-	43,23	43,11	44,46	42,80	2.286.131	16:36:53
BWA BorgWarner	45,74	-0,35%	-	-	-	-	46,00	45,74	46,41	45,90	2.668.517	16:36:04
BXP Boston Properties	116,41	0,47%	-	-	-	-	116,46	115,34	116,65	115,86	2.006.676	16:35:52
C Citigroup	71,50	-0,15%	-	-	-	-	72,25	71,27	72,38	71,61	2.611.824	16:36:53
CAG ConAgra Foods	33,20	0,15%	-	-	-	-	33,16	32,89	33,21	33,15	420.378	16:35:25
CAH Cardinal Health	48,74	2,33%	-	-	-	-	47,93	47,89	48,74	47,63	2.705.167	16:36:50
CAT Caterpillar	200,95	1,40%	-	-	-	-	198,60	198,46	201,46	198,18	3.668.543	16:36:08
CB Chubb	181,43	2,10%	-	-	-	-	179,67	179,42	182,36	177,70	7.665.599	16:35:21
CBOE CBOE	126,37	-0,69%	-	-	-	-	128,00	126,32	128,98	127,25	4.366.715	16:36:48
CBRE CBRE Group	102,02	-0,03%	-	-	-	-	103,13	101,67	103,13	102,05	5.483.269	16:36:53
CCI Crown Castle In...	173,02	3,10%	-	-	-	-	170,41	169,51	173,22	167,81	9.737.566	16:36:56
CCL Carnival	22,33	-3,46%	-	-	-	-	23,06	22,28	23,06	23,13	336.357	16:36:05
CDNS Cadence Design ...	159,20	1,05%	-	-	-	-	158,19	157,45	159,24	157,54	3.162.826	16:36:13
CERN Cerner	71,51	1,98%	-	-	-	-	70,37	70,27	71,60	70,12	1.347.320	16:36:31
CF CF Industries	60,63	-0,57%	-	-	-	-	61,04	59,89	61,04	60,97	3.180.569	16:36:04
CFG Citizens Financ...	49,01	1,29%	-	-	-	-	48,68	48,38	49,08	48,38	213.466	16:36:15
CHD Church & Dwight	83,12	0,24%	-	-	-	-	82,92	0,00	83,14	82,92	2.471.324	16:35:51
CHRW C.H. Robinson W...	97,32	0,30%	-	-	-	-	97,77	96,55	97,80	97,03	3.586.631	16:35:18
CHTR Charter Communi...	720,63	1,95%	-	-	-	-	711,40	709,95	720,97	706,88	13.587.479	16:36:04
CI CIGNA	206,58	0,98%	-	-	-	-	205,91	204,57	206,95	204,57	11.781.877	16:36:37
CINF Cincinnati Fina...	117,62	0,56%	-	-	-	-	118,16	117,62	119,39	116,96	856.391	16:36:53
CL Colgate-Palmolive	74,77	-0,68%	-	-	-	-	74,70	74,30	74,90	75,28	4.345.483	16:36:08
CLX Clorox	158,68	-1,17%	-	-	-	-	160,00	156,25	160,01	160,56	1.131.230	16:36:07
CMA Comerica Incorp...	83,84	0,05%	-	-	-	-	83,96	83,48	84,49	83,80	3.109.123	16:36:47
CMCSA Comcast	54,11	1,67%	-	-	-	-	53,71	53,49	54,15	53,22	129.972	16:36:23
CME CME Group	217,11	1,49%	-	-	-	-	214,77	214,03	217,37	213,93	2.181.738	16:36:34
CMG Chipotle Mexica...	1.848,61	-0,22%	-	-	-	-	1.852,67	0,00	1.865,14	1.852,67	8.982.396	16:36:27
CMI Cummins	239,75	1,14%	-	-	-	-	237,04	0,00	240,56	237,04	3.962.588	16:34:37
CMS CMS Energy	60,25	1,18%	-	-	-	-	59,99	59,72	60,30	59,55	1.927.458	16:35:21
CNC Centene	64,75	1,16%	-	-	-	-	64,48	64,02	64,80	64,01	2.471.119	16:36:25
CNP CenterPoint Energy	26,24	0,17%	-	-	-	-	26,38	26,14	26,41	26,19	927.355	16:35:53
COF Capital One Fin...	169,29	0,08%	-	-	-	-	170,20	167,87	170,37	169,16	890.973	16:36:47
COO Cooper Companies	402,56	1,48%	-	-	-	-	399,07	397,77	406,84	396,70	2.171.811	16:36:31
COP ConocoPhillips	75,36	1,15%	-	-	-	-	74,50	0,00	75,84	74,50	3.081.923	16:36:53
COST Costco Wholesale	466,19	0,92%	-	-	-	-	463,00	460,54	466,36	461,95	4.980.774	16:37:00
COTY Coty Inc	7,50	-2,72%	-	-	-	-	7,71	7,48	7,74	7,71	278.670	16:35:54
CPB Campbell Soup	40,80	-0,15%	-	-	-	-	40,90	40,33	40,98	40,86	586.010	16:36:13
CPRT Copart	147,75	0,05%	-	-	-	-	148,11	146,93	148,94	147,68	2.629.950	16:35:53
CRM Salesforce.com	292,49	0,27%	-	-	-	-	292,10	291,45	295,43	291,70	12.508.042	16:36:53
CSCO Cisco Systems	55,69	0,91%	-	-	-	-	55,29	55,03	55,78	55,19	2.026.448	16:36:47
CSX CSX	34,05	-0,53%	-	-	-	-	34,34	33,95	34,43	34,23	901.814	16:37:00
CTAS Cintas	422,45	0,33%	-	-	-	-	422,70	419,46	423,13	421,07	2.072.540	16:35:27
CTRA Coterra Energy ...	22,27	0,00%	-	-	-	-	21,76	0,00	22,39	22,27	0	02:29:57
CTSH Cognizant Techn...	79,83	1,19%	-	-	-	-	79,29	79,01	79,90	78,89	3.830.323	16:36:53
CTXS Citrix Systems	100,27	-0,25%	-	-	-	-	100,38	99,14	101,07	100,52	5.462.409	16:35:22
CVS CVS	84,98	0,59%	-	-	-	-	84,97	84,63	85,29	84,48	3.432.905	16:36:15
CVX Chevron	111,55	1,82%	-	-	-	-	110,16	109,81	111,62	109,56	621.780	16:36:47
D Dominion Resources	75,33	4,68%	-	-	-	-	73,56	73,33	75,43	71,96	4.671.891	16:36:21
DAL Delta Air Lines...	40,44	-1,39%	-	-	-	-	41,03	40,35	41,05	41,01	57.587	16:36:57
DE Deere &	341,98	3,06%	-	-	-	-	334,91	334,20	343,72	331,84	1.637.400	16:36:49
DESP Despegar	12,39	-3,73%	-	-	-	-	12,87	12,37	12,87	12,87	95.428	16:35:34
DFS Discover Financ...	131,32	0,98%	-	-	-	-	131,00	129,30	131,57	130,05	6.565.212	16:36:33
DG Dollar General	213,85	0,07%	-	-	-	-	213,76	212,62	214,37	213,70	3.169.257	16:35:05
DGX Quest Diagnostics	146,10	1,66%	-	-	-	-	144,50	144,50	146,20	143,72	7.173.802	16:36:30
DHI D.R. Horton	88,20	-0,26%	-	-	-	-	88,62	87,51	88,76	88,43	4.785.203	16:36:15
DHR Danaher	308,66	1,47%	-	-	-	-	306,31	306,00	310,36	304,18	12.109.770	16:36:18
DIS Walt Disney	171,10	-0,02%	-	-	-	-	171,44	170,18	171,55	171,14	6.514.119	16:36:03
DISCA Discovery Commu...	24,95	1,11%	-	-	-	-	24,99	24,65	25,20	24,67	357.187	16:36:19
DISCK Discovery Commu...	24,21	1,25%	-	-	-	-	24,08	23,88	24,36	23,91	1.019.459	16:35:19
DISH DISH Network	44,25	1,99%	-	-	-	-	43,66	43,54	44,37	43,38	1.230.719	16:36:29
DLR Digital Realty ...	150,02	1,68%	-	-	-	-	147,57	146,91	150,06	147,54	8.901.587	16:35:53
DLTR Dollar Tree	100,40	-0,54%	-	-	-	-	100,95	99,57	100,99	100,95	4.257.261	16:36:52
DOV Dover	167,88	0,65%	-	-	-	-	166,79	0,00	173,48	166,79	7.408.544	16:36:05
DRE Duke Realty	53,92	0,04%	-	-	-	-	54,17	53,75	54,30	53,90	1.471.531	16:36:31
DRI Darden Restaurants	146,48	-1,56%	-	-	-	-	149,31	145,48	149,31	148,80	5.274.452	16:36:18
DTE DTE Energy	114,49	0,69%	-	-	-	-	114,45	113,76	114,87	113,71	2.529.771	16:36:47
DUK Duke Energy	101,10	1,24%	-	-	-	-	100,35	100,14	101,21	99,86	6.041.433	16:37:01
DVA DaVita	112,69	0,76%	-	-	-	-	112,56	112,13	113,85	111,84	1.785.235	16:36:31
DVN Devon Energy	40,33	-0,47%	-	-	-	-	40,64	40,12	41,80	40,52	994.417	16:36:48
DXC DXC Technology	34,47	-0,61%	-	-	-	-	34,80	34,26	34,80	34,68	568.135	16:36:28
EA Electronic Arts	136,51	1,34%	-	-	-	-	135,48	134,53	136,67	134,71	1.217.123	16:36:48
EBAY eBay	74,71	0,62%	-	-	-	-	74,41	74,39	75,37	74,25	213.671	16:36:26
ECL Ecolab	219,08	0,18%	-	-	-	-	219,82	217,71	220,04	218,69	4.758.418	16:35:02
ED Consolidated Ed...	73,65	1,04%	-	-	-	-	73,35	72,90	73,74	72,89	4.707.561	16:36:10
EFX Equifax	273,10	1,55%	-	-	-	-	269,25	268,21	273,56	268,92	6.201.555	16:36:27
EIX Edison Internat...	57,50	0,59%	-	-	-	-	57,59	57,20	57,92	57,16	2.237.670	16:35:22
EL Estee Lauder Co...	312,12	-1,96%	-	-	-	-	317,71	310,87	319,08	318,36	14.048.521	16:36:00
EMN Eastman Chemical	106,96	-0,02%	-	-	-	-	107,65	106,46	107,65	106,98	1.587.821	16:32:53
EMR Emerson Electric	96,24	0,49%	-	-	-	-	96,44	95,65	96,52	95,77	2.691.255	16:36:47
EOG EOG Resources	89,92	0,68%	-	-	-	-	89,41	88,16	90,84	89,31	5.164.915	16:36:11
EQIX Equinix	777,68	1,29%	-	-	-	-	775,02	769,38	779,95	767,77	9.999.409	16:36:16
EQR Equity Residential	84,14	-0,79%	-	-	-	-	84,90	83,96	84,91	84,81	2.215.154	16:35:35
EQT EQT	20,18	0,60%	-	-	-	-	19,90	19,58	20,41	20,06	689.228	16:35:52
ES EnergySolutions	86,11	0,82%	-	-	-	-	86,81	85,59	86,81	85,41	3.525.774	16:36:21
ESS Essex Property ...	330,89	-0,64%	-	-	-	-	334,03	329,94	334,03	333,02	2.307.958	16:31:27
ETN Eaton	161,23	-0,02%	-	-	-	-	162,08	160,98	162,59	161,27	6.156.890	16:36:38
ETR Entergy	102,20	0,42%	-	-	-	-	102,00	101,65	102,31	101,77	1.555.075	16:36:41
EVRG Evergy Inc	63,69	1,01%	-	-	-	-	63,44	63,14	63,72	63,05	1.313.439	16:36:45
EW Edwards Lifesci...	114,96	3,48%	-	-	-	-	112,05	111,94	115,65	111,09	1.052.344	16:36:39
EXC Exelon	50,34	0,90%	-	-	-	-	50,11	49,89	50,37	49,89	2.271.844	16:36:22
EXPD Expeditors Inte...	118,18	-0,46%	-	-	-	-	119,13	117,42	119,36	118,73	2.797.202	16:35:52
EXPE Expedia	166,85	-1,81%	-	-	-	-	169,86	166,61	170,48	169,92	659.725	16:36:45
EXR Extra Space Sto...	183,73	-0,24%	-	-	-	-	184,67	183,73	184,92	184,17	1.861.920	16:36:57
F Ford Motor Company	15,42	-0,90%	-	-	-	-	15,60	15,38	15,69	15,56	963.843	16:35:52
FAST Fastenal	56,11	0,81%	-	-	-	-	56,05	55,87	56,56	55,66	874.867	16:36:39
FB Facebook, Inc.	339,63	1,28%	-	-	-	-	339,65	337,29	342,45	335,34	15.415.466	16:36:27
FBHS Fortune Brands ...	103,05	0,00%	-	-	-	-	102,16	102,01	103,73	103,05	0	02:30:22
FCX Freeport-McMora...	38,82	0,71%	-	-	-	-	38,84	38,22	38,94	38,54	1.001.776	16:36:27
FDX FedEx	229,15	0,51%	-	-	-	-	229,15	227,79	230,36	227,98	7.915.528	16:36:56
FE FirstEnergy	36,90	2,02%	-	-	-	-	36,38	36,26	36,97	36,17	858.921	16:35:54
FFIV F5 Networks	202,89	0,47%	-	-	-	-	201,89	200,67	203,41	201,95	2.162.807	16:36:29
FIS Fidelity Nation...	124,04	0,82%	-	-	-	-	123,34	122,72	124,53	123,03	7.664.059	16:35:02
FISV Fiserv	111,24	1,12%	-	-	-	-	110,39	109,28	111,24	110,01	5.252.753	16:36:31
FITB Fifth Third Ban...	43,83	-0,50%	-	-	-	-	44,39	43,55	44,43	44,05	2.496.688	16:36:53
FL Footlocker	47,53	-0,02%	-	-	-	-	47,94	47,31	48,33	47,54	1.224.706	16:35:14
FLIR FLIR Systems	57,36	0,00%	-	-	-	-	57,53	57,31	57,92	57,36	0	02:30:02
FLR Fluor	18,50	6,32%	-	-	-	-	17,54	17,28	18,82	17,40	628.445	16:36:05
FLS Flowserve	37,07	-0,13%	-	-	-	-	37,44	36,96	37,44	37,12	847.828	16:35:56
FLT FleetCor Techno...	274,94	2,18%	-	-	-	-	270,18	270,09	278,04	269,07	3.653.403	16:35:07
FMC FMC	92,11	0,07%	-	-	-	-	92,50	90,96	92,50	92,05	2.477.667	16:34:27
FRT Federal Realty ...	121,23	-2,00%	-	-	-	-	123,84	121,06	123,84	123,71	1.139.683	16:35:15
FTI FMC Technologies	7,77	0,65%	-	-	-	-	7,75	7,67	7,87	7,72	396.993	16:24:40
FTNT Fortinet Inc	331,40	1,43%	-	-	-	-	328,85	326,74	332,92	326,74	8.735.704	16:35:50
FTV Fortive Corp	72,38	0,00%	-	-	-	-	72,90	71,95	73,26	72,38	0	02:30:22
GD General Dynamics	208,75	1,01%	-	-	-	-	207,08	206,16	209,04	206,66	3.981.071	16:36:15
GE General Electric	104,58	0,44%	-	-	-	-	104,58	103,60	104,96	104,12	6.637.902	16:36:32
GILD Gilead Sciences	66,95	1,59%	-	-	-	-	66,00	65,86	66,97	65,90	3.466.537	16:36:39
GIS General Mills	61,73	0,34%	-	-	-	-	61,48	61,26	61,79	61,52	1.299.293	16:36:19
GLW Corning	37,90	0,21%	-	-	-	-	38,06	37,73	38,16	37,82	888.414	16:35:50
GM General Motors Co	56,80	-0,16%	-	-	-	-	57,00	56,54	57,04	56,89	3.169.042	16:36:02
GOLD Barrick Gold	19,28	1,10%	-	-	-	-	19,44	19,08	19,47	19,07	844.329	16:35:54
GOOG Google Inc.	2.875,02	0,55%	-	-	-	-	2.865,83	2.861,90	2.880,93	2.859,21	98.181.933	16:35:24
GOOGL Google Inc.	2.861,19	0,20%	-	-	-	-	2.867,75	2.853,04	2.873,20	2.855,56	142.535.902	16:36:40
GPC Genuine Parts	127,59	0,64%	-	-	-	-	127,70	127,40	128,39	126,78	1.535.546	16:36:41
GPN Global Payments	161,60	1,41%	-	-	-	-	160,26	159,54	162,09	159,36	5.674.099	16:36:53
GPS Gap	22,99	-0,69%	-	-	-	-	23,11	22,74	23,21	23,15	1.256.840	16:36:04
GRMN Garmin	159,29	-0,07%	-	-	-	-	159,92	159,12	160,79	159,40	2.806.371	16:35:53
GS Goldman Sachs G...	411,07	-0,63%	-	-	-	-	415,18	409,88	415,72	413,69	15.040.229	16:36:54
GT Goodyear Tire &...	19,05	0,16%	-	-	-	-	19,14	18,84	19,26	19,02	197.758	16:36:54
GWW W.W. Grainger	436,00	1,19%	-	-	-	-	433,25	431,02	437,59	430,87	1.900.088	16:36:39
HAL Halliburton	26,06	0,17%	-	-	-	-	26,15	25,13	26,64	26,01	444.160	16:36:47
HAS Hasbro	93,96	1,45%	-	-	-	-	92,99	92,11	93,96	92,62	4.477.100	16:36:35
HBAN Huntington Banc...	16,27	0,49%	-	-	-	-	16,25	16,10	16,30	16,19	371.770	16:36:54
HBI Hanesbrands	16,70	-0,80%	-	-	-	-	16,86	16,70	16,86	16,83	901.664	16:36:32
HCA HCA-The Healthcare	248,97	0,97%	-	-	-	-	248,15	248,15	251,30	246,59	5.920.258	16:36:53
HD Home Depot	357,97	0,83%	-	-	-	-	356,94	354,59	358,06	355,01	1.841.040	16:36:10
HES Hess	90,08	1,04%	-	-	-	-	89,57	88,67	90,48	89,15	3.586.805	16:36:57
HFC HollyFrontier Corp	37,54	2,26%	-	-	-	-	37,13	36,91	37,64	36,71	2.253.864	16:35:44
HIG Hartford Financ...	72,30	0,79%	-	-	-	-	72,39	71,94	72,55	71,73	4.427.797	16:36:07
HII HEALTHCARE INTE...	208,63	0,57%	-	-	-	-	207,74	206,22	208,63	207,45	376.369	16:36:04
HLT HILTON HOTELS	141,40	-1,85%	-	-	-	-	144,98	141,29	144,98	144,06	5.895.532	16:35:05
HOG Harley-Davidson	36,56	-2,51%	-	-	-	-	37,59	36,52	37,61	37,50	1.483.934	16:36:04
HOLX Hologic	70,95	1,33%	-	-	-	-	70,55	70,52	71,47	70,02	2.279.907	16:35:53
HON Honeywell Inter...	220,87	0,11%	-	-	-	-	221,36	219,46	221,69	220,63	6.543.936	16:36:41
HP Helmerich & Payne	34,87	1,69%	-	-	-	-	34,28	33,98	35,03	34,29	277.705	16:35:24
HPE Hewlett Packard...	15,35	1,59%	-	-	-	-	15,21	15,10	15,44	15,11	85.576	16:35:48
HPQ Hewlett-Packard	28,87	0,93%	-	-	-	-	28,70	28,62	29,06	28,60	1.294.307	16:35:36
HRB H&R Block	24,47	-0,33%	-	-	-	-	24,64	24,44	24,69	24,55	705.886	16:35:50
HRL Hormel Foods	41,63	-1,16%	-	-	-	-	42,08	41,45	42,12	42,12	2.384.275	16:36:08
HSIC Henry Schein	77,14	0,80%	-	-	-	-	76,80	76,54	77,14	76,53	745.867	16:30:14
HST Host Marriott F...	16,63	-1,57%	-	-	-	-	16,88	16,59	16,96	16,89	678.832	16:35:35
HSY Hershey Foods	179,88	0,64%	-	-	-	-	178,82	178,35	180,22	178,73	3.325.981	16:35:52
HUM Humana	440,92	0,54%	-	-	-	-	440,77	436,95	442,75	438,55	7.588.233	16:36:02
IBM International B...	141,93	-0,27%	-	-	-	-	141,08	140,53	142,93	142,32	2.272.583	16:36:03
ICE Intercontinenta...	130,75	0,35%	-	-	-	-	130,56	130,29	131,15	130,30	7.440.329	16:36:15
IDXX IDEXX Laboratories	641,21	0,46%	-	-	-	-	643,49	641,20	650,31	638,29	3.138.723	16:36:10
IFF Internationa Fl...	147,17	1,13%	-	-	-	-	146,20	145,17	147,64	145,52	3.059.811	16:35:53
ILMN Illumina	413,29	0,67%	-	-	-	-	412,14	410,17	414,61	410,53	14.980.936	16:36:02
INCY Incyte	65,48	1,39%	-	-	-	-	64,69	64,63	65,68	64,58	3.922.383	16:36:21
INTC Intel	55,13	1,21%	-	-	-	-	54,63	54,38	55,16	54,47	3.202.281	16:36:25
INTU Intuit	571,40	1,21%	-	-	-	-	568,15	564,22	573,06	564,56	17.616.833	16:36:54
IP International P...	51,86	-1,91%	-	-	-	-	52,87	0,00	52,44	52,87	825.663	16:35:51
IPG Interpublic Gro...	38,31	0,38%	-	-	-	-	38,48	38,00	38,70	38,16	2.365.908	16:36:14
IPGP IPG Photonics	164,18	0,59%	-	-	-	-	164,82	162,27	165,00	163,22	851.437	16:33:20
IQV IQVIA Holdings ...	249,91	0,58%	-	-	-	-	250,59	249,61	252,69	248,46	4.087.278	16:36:31
IR Ingersoll-Rand ...	53,53	1,15%	-	-	-	-	53,36	53,30	53,90	52,92	55.564	16:35:43
IRM Iron Mountain	45,00	0,00%	-	-	-	-	45,27	44,98	45,67	45,00	1.412.775	16:35:29
ISRG Intuitive Surgical	336,20	1,17%	-	-	-	-	338,11	332,83	345,08	332,30	9.964.968	16:36:05
IT Gartner	319,36	1,11%	-	-	-	-	317,05	317,05	320,46	315,86	5.160.219	16:35:50
ITW Illinois Tool W...	222,49	0,32%	-	-	-	-	223,17	222,33	224,05	221,79	4.850.727	16:34:28
IVZ Invesco	24,89	0,63%	-	-	-	-	24,88	24,44	25,05	24,73	227.449	16:36:41
JBHT J.B. Hunt Trans...	190,43	0,73%	-	-	-	-	190,03	187,90	191,47	189,05	3.741.759	16:35:28
JCI Johnson Controls	72,44	0,47%	-	-	-	-	72,42	72,22	73,06	72,10	1.276.393	16:36:36
JEF Jefferies Finan...	41,93	-0,13%	-	-	-	-	42,17	41,87	42,54	41,98	2.548.998	16:37:01
JNJ Johnson & Johnson	163,56	2,15%	-	-	-	-	160,90	160,63	165,14	160,12	1.356.240	16:36:53
JNPR Juniper Networks	28,22	-0,67%	-	-	-	-	28,44	28,01	28,44	28,41	1.165.204	16:35:05
JPM J P Morgan Chase	168,13	0,95%	-	-	-	-	167,40	166,61	168,26	166,55	10.980.570	16:36:30
JWN Nordstrom	28,62	-3,38%	-	-	-	-	29,82	28,54	29,88	29,62	1.735.660	16:36:54
K Kellogg	61,49	0,02%	-	-	-	-	61,51	61,13	61,59	61,48	3.638.302	16:36:32
KEY KeyCorp	23,15	0,48%	-	-	-	-	23,15	22,96	23,24	23,04	1.113.052	16:36:15
KEYS Keysight Techno...	174,45	1,05%	-	-	-	-	173,26	172,86	174,81	172,63	2.954.485	16:35:53
KHC Kraft Heinz Co	36,79	-0,24%	-	-	-	-	36,91	36,34	36,99	36,88	1.061.097	16:36:31
KIM Kimco Realty	22,69	-1,05%	-	-	-	-	22,93	0,00	22,96	22,93	243.532	16:35:35
KLAC KLA-Tencor	331,25	1,37%	-	-	-	-	325,70	325,57	332,61	326,77	7.797.625	16:36:25
KMB Kimberly-Clark	129,26	-1,73%	-	-	-	-	130,36	128,15	130,46	131,53	7.301.251	16:36:45
KMI KINDER MORGAN	18,45	-0,14%	-	-	-	-	18,56	18,34	18,61	18,47	918.506	16:36:33
KMX CarMax	138,45	0,68%	-	-	-	-	138,63	136,02	138,90	137,52	4.258.307	16:36:00
KO Coca-Cola	54,17	0,42%	-	-	-	-	54,04	53,78	54,18	53,94	3.339.326	16:36:09
KR Kroger	39,08	-0,33%	-	-	-	-	39,21	38,29	39,28	39,21	1.654.804	16:36:06
KSS Kohl's	46,99	-2,14%	-	-	-	-	48,10	46,86	48,24	48,02	1.207.690	16:37:01
KSU Kansas City Sou...	297,61	0,07%	-	-	-	-	297,20	295,05	298,74	297,41	6.224.216	16:31:09
L Loews	57,36	0,51%	-	-	-	-	57,55	57,20	57,55	57,07	646.734	16:36:21
LEG Leggett & Platt	46,10	-0,17%	-	-	-	-	46,49	45,99	46,49	46,18	392.772	16:35:52
LEN Lennar	99,91	-0,22%	-	-	-	-	100,36	99,01	100,62	100,13	243.181	16:36:43
LH Laboratory of A...	275,82	0,56%	-	-	-	-	277,62	275,15	278,98	274,29	4.005.458	16:35:50
LIN Linde Group	310,55	0,84%	-	-	-	-	308,04	306,98	310,91	307,97	8.462.177	16:35:53
LIT Global X Lithiu...	88,52	0,18%	-	-	-	-	88,95	88,27	89,58	88,36	3.539.030	16:35:02
LKQ LKQ Corporation	55,04	-0,94%	-	-	-	-	55,73	54,85	56,42	55,56	910.362	16:35:49
LLY Eli Lilly and	242,42	1,44%	-	-	-	-	239,06	239,06	242,50	238,98	13.078.317	16:34:25
LMT Lockheed Martin	370,09	1,39%	-	-	-	-	366,50	363,72	370,12	365,00	11.149.701	16:36:17
LNC Lincoln National	73,92	1,59%	-	-	-	-	73,60	73,21	74,13	72,76	3.098.652	16:36:02
LNT Alliant Energy	55,74	0,74%	-	-	-	-	55,61	55,41	55,83	55,33	2.385.170	16:35:07
LOW Lowe's Companies	223,22	1,03%	-	-	-	-	221,85	221,74	223,72	220,94	8.966.078	16:36:58
LRCX Lam Research	570,92	0,39%	-	-	-	-	569,14	565,93	577,87	568,70	23.931.254	16:36:25
LUMN Centurylink	12,23	1,07%	-	-	-	-	12,07	11,96	12,24	12,10	207.311	16:34:49
LUV Southwest Airlines	49,31	-0,92%	-	-	-	-	49,59	49,22	49,83	49,77	925.006	16:37:00
LYB LyondellBasell ...	98,47	0,05%	-	-	-	-	99,09	98,17	99,09	98,42	2.400.600	16:36:41
M Macy's	26,60	-5,84%	-	-	-	-	27,78	26,48	27,81	28,25	696.441	16:36:09
MA Mastercard	361,83	0,95%	-	-	-	-	358,40	357,69	362,17	358,44	3.184.466	16:36:21
MAA Mid-America Apa...	197,42	-0,57%	-	-	-	-	199,15	196,78	199,15	198,56	1.546.983	16:36:07
MAC Macerich	18,10	-0,28%	-	-	-	-	18,15	0,00	18,41	18,15	568.648	16:35:53
MAR Marriot Interna...	154,99	-2,65%	-	-	-	-	158,00	154,75	158,56	159,21	4.512.069	16:36:23
MAS Masco	59,82	-0,47%	-	-	-	-	60,10	0,00	60,65	60,10	3.587.824	16:36:06
MAT Mattel	20,30	1,25%	-	-	-	-	20,16	19,90	20,47	20,05	795.516	16:36:01
MCD McDonald's	242,56	0,12%	-	-	-	-	243,22	241,60	243,93	242,26	5.472.881	16:36:32
MCHP Microchip Techn...	74,80	1,34%	-	-	-	-	73,99	73,56	74,98	73,81	855.936	16:36:47
MCK McKesson	203,16	1,18%	-	-	-	-	202,21	201,72	203,49	200,80	2.329.026	16:36:28
MCO Moody's	377,25	0,87%	-	-	-	-	374,67	374,67	379,41	374,00	5.289.045	16:34:18
MDLZ Mondelez Intern...	59,68	-0,12%	-	-	-	-	59,90	59,34	59,90	59,75	3.706.784	16:36:17
MDT Medtronic	122,13	1,17%	-	-	-	-	121,71	121,22	122,77	120,72	6.536.275	16:36:30
MET MetLife	65,60	0,61%	-	-	-	-	65,93	65,49	65,93	65,20	2.783.327	16:36:53
MGM MGM Resorts Int...	47,52	-1,49%	-	-	-	-	48,56	47,39	48,57	48,24	933.245	16:36:56
MHK Mohawk Industries	185,34	-0,67%	-	-	-	-	187,49	185,13	188,50	186,59	1.395.796	16:36:05
MKC McCormick	186,48	0,00%	-	-	-	-	185,81	182,39	187,18	186,48	0	06/10
MLM Martin Marietta...	370,38	-0,93%	-	-	-	-	376,36	369,59	376,36	373,87	1.995.978	16:35:53
MMC Marsh & McLenna...	164,36	1,58%	-	-	-	-	162,95	162,17	164,56	161,81	7.957.161	16:36:19
MMM 3M	182,37	0,36%	-	-	-	-	182,44	181,73	182,85	181,72	10.840.073	16:36:54
MNST MONSTER WORLDWIDE	85,14	-0,34%	-	-	-	-	85,47	84,45	85,62	85,43	3.871.656	16:36:29
MO Altria Group	47,91	-0,46%	-	-	-	-	48,22	47,76	48,33	48,13	2.020.748	16:36:15
MOS Mosaic	41,74	-0,32%	-	-	-	-	42,00	41,32	42,00	41,87	1.255.681	16:36:54
MPC Marathon Petrol...	66,95	0,83%	-	-	-	-	67,00	66,45	67,21	66,40	222.877	16:36:32
MRK Merck &	79,48	3,02%	-	-	-	-	78,73	78,11	79,49	77,15	4.713.164	16:36:25
MRO Marathon Oil	16,36	-0,46%	-	-	-	-	16,46	16,28	16,62	16,43	199.400	16:36:52
MS Morgan Stanley	101,50	0,09%	-	-	-	-	101,41	0,00	102,42	101,41	2.616.366	16:36:54
MSCI Msci Inc.	630,04	1,65%	-	-	-	-	624,50	622,50	634,19	619,82	2.815.019	16:34:56
MSFT Microsoft	308,29	0,33%	-	-	-	-	308,35	307,23	309,28	307,29	8.698.094	16:37:01
MSI Motorola Soluti...	244,79	0,71%	-	-	-	-	243,94	243,57	246,37	243,07	2.848.132	16:32:49
MTB M&T Bank	151,16	0,21%	-	-	-	-	151,37	149,66	151,50	150,84	9.901.585	16:36:09
MTD Mettler-Toledo ...	1.436,37	1,14%	-	-	-	-	1.432,76	1.432,76	1.454,78	1.420,23	4.153.982	16:31:00
MU Micron Technology	67,52	0,39%	-	-	-	-	67,37	66,65	67,87	67,26	1.606.706	16:36:53
NCLH Norwegian Cruis...	25,64	-1,88%	-	-	-	-	26,13	25,59	26,21	26,13	1.604.628	16:36:21
NDAQ The NASDAQ OMX ...	208,01	2,22%	-	-	-	-	204,01	204,00	208,04	203,49	7.176.969	16:36:19
NEE NextEra Energy,...	82,09	1,35%	-	-	-	-	81,72	81,23	82,15	80,99	543.403	16:36:03
NEM Newmont Mining	56,82	0,78%	-	-	-	-	57,36	56,51	57,48	56,38	2.580.651	16:36:13
NFLX Netflix	637,48	-0,08%	-	-	-	-	636,97	632,50	640,95	637,97	37.750.928	16:36:27
NI NiSource	24,62	0,45%	-	-	-	-	24,61	24,48	24,63	24,51	80.458	16:35:23
NKE Nike	157,22	-1,39%	-	-	-	-	159,68	156,81	159,91	159,43	3.936.946	16:36:54
NKTR Nektar Therapeu...	16,69	2,20%	-	-	-	-	16,31	16,26	16,71	16,33	899.224	16:36:11
NLOK Nlok	25,81	0,35%	-	-	-	-	25,80	25,63	25,84	25,72	838.231	16:36:20
NLSN Nielsen N.V. Or...	19,84	0,38%	-	-	-	-	19,84	19,64	19,90	19,76	726.278	16:35:35
NOC Northrop Grumman	398,36	1,13%	-	-	-	-	395,57	393,07	398,87	393,89	5.242.816	16:32:53
NOV National-Oilwell	15,28	2,31%	-	-	-	-	15,02	14,72	15,39	14,93	722.248	16:35:13
NRG NRG Energy	40,65	-0,37%	-	-	-	-	41,00	40,46	41,02	40,80	2.122.906	16:35:53
NSC Norfolk Souther	274,76	-0,36%	-	-	-	-	277,81	274,38	277,81	275,75	8.159.273	16:36:06
NTAP NetApp	90,68	0,38%	-	-	-	-	91,17	90,37	91,69	90,34	3.695.210	16:36:31
NTRS Northern Trust	121,01	0,01%	-	-	-	-	120,91	119,26	121,36	121,00	3.776.843	16:35:24
NUE Nucor	103,01	0,47%	-	-	-	-	102,31	100,75	103,42	102,53	1.335.319	16:36:40
NVDA NVIDIA	222,54	0,14%	-	-	-	-	222,76	220,37	223,78	222,22	8.228.639	16:36:26
NWL Newell Rubbermaid	22,83	0,84%	-	-	-	-	22,78	22,65	22,91	22,64	1.291.721	16:35:55
NWS News Corp	23,95	0,34%	-	-	-	-	24,00	23,89	24,09	23,87	193.827	16:36:31
NWSA News	23,71	0,68%	-	-	-	-	23,60	23,60	23,82	23,55	1.406.453	16:35:53
O Realty Income C...	70,20	-0,21%	-	-	-	-	70,53	70,09	70,57	70,35	747.981	16:35:53
OKE ONEOK	65,11	-0,12%	-	-	-	-	65,45	64,84	65,77	65,19	138.424	16:36:32
OMC Omnicom Group	76,54	0,17%	-	-	-	-	76,74	75,94	76,90	76,41	327.362	16:36:19
ORCL Oracle	97,05	0,56%	-	-	-	-	97,00	96,34	97,27	96,51	6.283.211	16:36:53
ORLY O'Reilly Automo...	638,92	0,09%	-	-	-	-	639,90	633,59	640,80	638,33	4.165.119	16:36:47
OXY Occidental Petr...	32,86	-0,21%	-	-	-	-	32,96	32,52	33,49	32,93	610.309	16:36:23
PAYX Paychex	121,39	1,07%	-	-	-	-	120,35	120,08	121,43	120,11	4.638.312	16:36:31
PBCT People's United...	17,74	0,31%	-	-	-	-	17,71	17,56	17,80	17,68	650.697	16:36:23
PCAR PACCAR	86,14	0,42%	-	-	-	-	86,45	85,62	86,45	85,78	3.222.239	16:35:52
PCG Pacific Gas & E...	11,17	1,55%	-	-	-	-	11,10	11,01	11,20	11,00	401.439	16:36:15
PEAK Peak	34,43	-0,53%	-	-	-	-	34,82	34,43	34,82	34,61	1.949.109	16:34:28
PEG Public Service ...	62,53	1,30%	-	-	-	-	62,26	62,01	62,55	61,73	3.795.196	16:35:19
PEP Pepsico	159,97	1,19%	-	-	-	-	158,64	157,55	160,01	158,09	2.485.454	16:36:45
PFE Pfizer	42,12	1,92%	-	-	-	-	41,60	41,54	42,19	41,32	2.573.479	16:36:53
PFG Principal Finan...	69,03	0,61%	-	-	-	-	69,28	68,79	69,50	68,61	1.768.687	16:36:58
PG Procter & Gamble	140,72	-1,14%	-	-	-	-	139,08	138,90	140,78	142,34	3.217.563	16:36:32
PGR Progressive	92,47	2,36%	-	-	-	-	90,88	90,60	92,73	90,34	2.905.870	16:36:28
PH Parker-Hannifin	295,94	0,05%	-	-	-	-	295,78	0,00	296,91	295,78	2.478.793	16:35:18
PHM PulteGroup	49,13	-0,49%	-	-	-	-	49,51	49,06	49,58	49,37	1.576.041	16:36:56
PKG Packaging of Am...	132,52	-1,19%	-	-	-	-	134,12	132,12	134,17	134,12	3.079.897	16:34:33
PKI PerkinElmer	171,80	0,83%	-	-	-	-	171,62	171,37	173,46	170,39	1.951.648	16:36:00
PLD ProLogis	139,19	-0,43%	-	-	-	-	139,79	0,00	140,42	139,79	7.057.490	16:35:42
PM Philip Morris I...	95,97	-1,52%	-	-	-	-	96,20	95,78	97,47	97,45	5.192.090	16:36:44
PNC PNC Bank	205,68	2,41%	-	-	-	-	201,90	201,29	206,27	200,84	3.691.545	16:36:53
PNR Pentair	72,57	0,14%	-	-	-	-	73,01	72,55	73,27	72,47	871.203	16:36:21
PNW Pinnacle West C...	67,19	0,27%	-	-	-	-	67,35	66,80	67,75	67,01	2.147.191	16:36:00
PPG PPG Industries	158,54	0,72%	-	-	-	-	158,28	157,51	158,80	157,40	6.132.327	16:36:29
PPL PPL	28,89	1,19%	-	-	-	-	28,71	28,69	28,92	28,55	1.259.142	16:36:53
PRGO Perrigo	45,84	2,39%	-	-	-	-	45,10	44,93	45,97	44,77	1.357.414	16:33:48
PRU Prudential Fina...	111,81	1,18%	-	-	-	-	111,59	111,03	112,11	110,51	4.570.569	16:36:15
PSA Public Storage	322,05	-0,05%	-	-	-	-	322,86	320,34	323,88	322,22	3.904.534	16:33:56
PSX Phillips 66	82,84	2,44%	-	-	-	-	81,40	81,08	82,84	80,87	1.820.740	16:36:54
PVH Phillips-Van He...	110,00	0,46%	-	-	-	-	110,28	108,74	111,22	109,50	3.166.460	16:36:05
PWR Quanta Services	112,76	0,08%	-	-	-	-	113,21	112,00	114,17	112,67	2.980.811	16:36:31
PXD Pioneer Natural...	190,64	0,37%	-	-	-	-	190,83	189,18	192,27	189,93	437.138	16:36:48
PYPL Paypal Holdings...	271,51	0,44%	-	-	-	-	271,01	269,92	273,20	270,33	16.564.554	16:36:15
QCOM QUALCOMM	132,60	1,91%	-	-	-	-	131,02	130,34	132,80	130,12	225.818	16:36:53
QRVO Qorvo Inc	168,24	1,78%	-	-	-	-	165,83	165,83	169,75	165,30	3.889.036	16:35:49
RCL Royal Caribbean...	84,39	-1,73%	-	-	-	-	85,98	84,12	85,98	85,88	394.861	16:35:27
RE Everest Re Group	276,58	0,08%	-	-	-	-	278,88	276,41	280,47	276,35	732.107	16:33:14
REG Regency Centers	69,75	-1,84%	-	-	-	-	71,26	69,75	71,26	71,06	924.606	16:34:37
REGN Regeneron Pharm...	551,63	1,50%	-	-	-	-	548,02	545,00	555,11	543,48	10.832.358	16:35:47
RF Regions Financi...	22,77	0,89%	-	-	-	-	22,68	22,54	22,81	22,57	433.837	16:36:15
RHI Robert Half Int...	109,14	-1,11%	-	-	-	-	109,82	109,06	110,38	110,37	2.297.179	16:35:55
RJF Raymond James F...	100,06	-0,31%	-	-	-	-	100,57	99,82	100,83	100,37	1.761.056	16:35:03
RL Polo Ralph Lauren	118,28	-0,87%	-	-	-	-	119,43	118,18	119,57	119,32	2.383.697	16:36:05
RMD ResMed	260,82	1,49%	-	-	-	-	261,08	260,08	263,29	256,99	5.220.051	16:35:36
ROK Rockwell Automa...	315,42	0,14%	-	-	-	-	317,65	314,19	318,18	314,99	3.407.798	16:34:08
ROL Rollins Inc.	54,56	0,00%	-	-	-	-	54,50	53,85	54,56	54,56	0	18/10
ROP Roper Industries	472,54	0,86%	-	-	-	-	472,41	469,23	475,35	468,53	2.656.620	16:35:27
ROST Ross Stores	108,46	-0,95%	-	-	-	-	109,93	108,11	109,93	109,50	5.150.006	16:36:00
RSG Republic Services	128,02	0,50%	-	-	-	-	127,69	127,05	128,44	127,38	1.980.213	16:36:21
SBAC SBA Communications	331,59	2,53%	-	-	-	-	329,60	327,37	335,55	323,40	4.503.987	16:36:40
SBUX Starbucks	113,25	-0,11%	-	-	-	-	113,74	112,76	114,50	113,37	3.615.506	16:36:51
SCHW The Charles Schwab	81,01	0,57%	-	-	-	-	80,59	80,23	81,38	80,55	191.184	16:36:00
SEE Sealed Air	57,90	0,89%	-	-	-	-	57,51	57,15	58,03	57,39	1.640.075	16:36:36
SHW Sherwin-Williams	297,49	0,05%	-	-	-	-	298,86	296,35	298,86	297,35	4.740.206	16:35:50
SIVB SVB Financial G...	695,42	-0,09%	-	-	-	-	698,38	693,43