| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 06/18 |
A |
安捷倫科技
AGILENT TECHNOLOGIES INC |
134.90 |
3.07 |
2.33 |
132.13 |
135.15 |
131.56 |
3,453,080 |
| 06/18 |
AA |
美國鋁業公司
ALCOA INC |
37.49 |
0.09 |
0.24 |
37.01 |
38.23 |
36.79 |
3,898,413 |
| 06/18 |
AAPL |
蘋果
APPLE INC |
214.29 |
-2.38 |
-1.10 |
217.59 |
218.63 |
213.00 |
79,943,254 |
| 06/18 |
ABT |
亞培
ABBOTT LABORATORIES |
103.99 |
0.54 |
0.52 |
103.26 |
104.09 |
103.25 |
4,500,985 |
| 06/18 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
522.25 |
3.51 |
0.68 |
514.71 |
530.37 |
513.13 |
4,225,943 |
| 06/18 |
ADI |
亞德諾
ANALOG DEVICES INC |
235.38 |
2.99 |
1.29 |
231.74 |
236.43 |
231.28 |
2,457,388 |
| 06/18 |
ADM |
阿歇丹尼爾斯‧米德蘭
ARCHER DANIELS MIDLAND |
59.91 |
-0.25 |
-0.42 |
60.02 |
60.42 |
59.25 |
3,401,106 |
| 06/18 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
244.41 |
-0.55 |
-0.22 |
245.14 |
245.55 |
243.51 |
1,005,014 |
| 06/18 |
ADSK |
歐特克
AUTODESK INC |
244.12 |
3.61 |
1.50 |
240.51 |
245.74 |
240.51 |
3,377,136 |
| 06/18 |
AEE |
阿曼瑞恩
AMEREN CORP |
70.19 |
-0.21 |
-0.30 |
70.16 |
70.70 |
69.82 |
1,483,253 |
| 06/18 |
AEP |
美國電力
AMERICAN ELECTRIC POWER |
87.55 |
-0.20 |
-0.23 |
87.58 |
88.17 |
87.12 |
1,825,997 |
| 06/18 |
AES |
美國AES發電有限公司
AES CORP THE |
18.96 |
0.12 |
0.64 |
18.74 |
19.11 |
18.57 |
5,872,088 |
| 06/18 |
AFL |
美國家庭人壽保險公司
AFLAC INC |
88.99 |
1.03 |
1.17 |
87.87 |
89.01 |
87.68 |
2,782,753 |
| 06/18 |
AIG |
美國國際集團
AMERICAN INTL GROUP INC |
74.13 |
0.15 |
0.20 |
73.86 |
74.36 |
73.54 |
3,919,381 |
| 06/18 |
AIV |
公寓投資管理
APARTMENT INV & MGMT |
8.02 |
0.00 |
0.00 |
8.03 |
8.06 |
7.99 |
588,057 |
| 06/18 |
AIZ |
Amcast工業公司
ASSURANT INC |
168.37 |
0.38 |
0.23 |
167.59 |
169.55 |
167.59 |
239,883 |
| 06/18 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
88.48 |
-0.63 |
-0.71 |
88.60 |
89.87 |
88.22 |
1,610,834 |
| 06/18 |
ALL |
全州保險公司
ALLSTATE CORP THE |
160.06 |
1.32 |
0.83 |
157.28 |
161.84 |
156.87 |
1,920,019 |
| 06/18 |
AMAT |
應用材料
APPLIED MATERIALS INC |
247.83 |
4.97 |
2.05 |
242.78 |
249.42 |
242.09 |
5,256,914 |
| 06/18 |
AMD |
超微電腦
ADVANCED MICRO DEVICES |
154.63 |
-3.77 |
-2.38 |
156.99 |
157.24 |
153.34 |
51,852,033 |
| 06/18 |
AMGN |
安進公司
AMGEN INC |
305.99 |
2.71 |
0.89 |
302.75 |
306.55 |
302.02 |
2,166,202 |
| 06/18 |
AMP |
美價金融公司
AMERIPRISE FINANCIAL |
437.07 |
4.52 |
1.05 |
432.77 |
437.41 |
431.38 |
387,639 |
| 06/18 |
AMT |
美國電塔
AMERICAN TOWER CORP |
192.78 |
0.50 |
0.26 |
192.58 |
195.98 |
192.56 |
2,407,868 |
| 06/18 |
AMZN |
亞馬遜網路書店
AMAZON.COM INC |
182.81 |
-1.25 |
-0.68 |
183.73 |
184.29 |
181.43 |
36,659,157 |
| 06/18 |
AN |
AutoNation Inc
AUTONATION INC |
167.86 |
-0.64 |
-0.38 |
168.58 |
169.49 |
167.18 |
222,273 |
| 06/18 |
AON |
怡安保險集團公司
AON Corp |
297.75 |
-2.26 |
-0.75 |
300.07 |
301.88 |
296.72 |
1,633,602 |
| 06/18 |
APA |
阿帕契
APACHE CORP |
28.00 |
0.06 |
0.21 |
28.00 |
28.57 |
27.88 |
5,601,281 |
| 06/18 |
APD |
氣體產品與化學公司
AIR PRODUCTS & CHEMICALS |
274.70 |
1.59 |
0.58 |
272.70 |
276.22 |
271.56 |
1,160,553 |
| 06/18 |
APH |
安諾電子公司
AMPHENOL CORP |
69.73 |
0.57 |
0.82 |
68.99 |
69.95 |
67.90 |
5,635,463 |
| 06/18 |
ATI |
阿利根尼科技
ALLEGHENY TECHNOLOGIES |
55.20 |
0.33 |
0.60 |
55.21 |
55.50 |
54.04 |
1,501,210 |
| 06/18 |
AVB |
艾芙隆海灣社區
AVALONBAY COMMUNITIES |
202.40 |
0.80 |
0.40 |
202.03 |
203.00 |
200.85 |
520,005 |
| 06/18 |
AVY |
艾利.丹尼森
AVERY DENNISON CORP |
227.04 |
-1.35 |
-0.59 |
229.46 |
230.43 |
226.33 |
499,615 |
| 06/18 |
AXP |
美國運通公司
AMERICAN EXPRESS CO |
229.31 |
1.04 |
0.46 |
227.58 |
229.31 |
226.77 |
2,176,467 |
| 06/18 |
AZO |
汽車區域
AUTOZONE INC |
2,968.75 |
29.92 |
1.02 |
2,943.78 |
2,986.52 |
2,943.78 |
120,812 |
| 06/18 |
BA |
波音
BOEING CO THE |
174.99 |
-3.40 |
-1.91 |
177.61 |
178.00 |
173.82 |
6,179,870 |
| 06/18 |
BAC |
美國銀行
BANK OF AMERICA CORP |
39.99 |
0.48 |
1.21 |
39.56 |
40.02 |
39.46 |
30,804,467 |
| 06/18 |
BAX |
百特國際
BAXTER INTERNATIONAL INC |
33.73 |
-0.18 |
-0.53 |
34.00 |
34.16 |
33.66 |
4,219,536 |
| 06/18 |
BBY |
好交易電器零售店
BEST BUY CO INC |
93.63 |
2.37 |
2.60 |
91.25 |
93.72 |
90.82 |
5,575,901 |
| 06/18 |
BDX |
必帝
BECTON DICKINSON & CO |
233.73 |
0.98 |
0.42 |
232.41 |
234.75 |
231.94 |
1,035,778 |
| 06/18 |
BEN |
富蘭克林資源股份有限公司
FRANKLIN RESOURCES INC |
22.40 |
0.24 |
1.08 |
22.16 |
22.42 |
22.10 |
3,730,305 |
| 06/18 |
BF.B |
布朗福曼公司
BROWN-FORMAN CORP CL B |
43.55 |
-0.64 |
-1.45 |
44.12 |
44.39 |
43.01 |
2,479,855 |
| 06/18 |
BIIB |
Biogen Idec公司
BIOGEN IDEC INC |
223.65 |
-2.81 |
-1.24 |
226.59 |
228.50 |
223.02 |
757,238 |
| 06/18 |
BK |
紐約銀行
BANK OF NEW YORK MELLON |
58.68 |
0.51 |
0.88 |
58.16 |
58.70 |
57.79 |
3,376,976 |
| 06/18 |
BMY |
百時美施貴寶
BRISTOL-MYERS SQUIBB CO |
40.81 |
-0.16 |
-0.39 |
41.02 |
41.24 |
40.09 |
18,747,217 |
| 06/18 |
BRK.B |
伯克希爾哈撒韋
BERKSHIRE HATHAWAY CL B |
407.95 |
0.63 |
0.15 |
406.74 |
408.50 |
405.28 |
4,006,848 |
| 06/18 |
BSX |
波士頓科技
BOSTON SCIENTIFIC CORP |
76.31 |
0.12 |
0.16 |
76.13 |
76.49 |
75.38 |
5,365,864 |
| 06/18 |
BTU |
皮博迪能源公司
PEABODY ENERGY CORP |
22.49 |
-0.08 |
-0.35 |
22.61 |
22.71 |
22.32 |
1,196,197 |
| 06/18 |
BXP |
波士頓物產
BOSTON PROPERTIES INC |
62.05 |
0.60 |
0.98 |
61.55 |
62.56 |
61.34 |
977,017 |
| 06/18 |
C |
花旗集團
CITIGROUP INC |
60.78 |
0.72 |
1.20 |
60.37 |
61.63 |
60.09 |
15,768,053 |
| 06/18 |
CAG |
康尼格拉
CONAGRA FOODS |
28.67 |
-0.03 |
-0.10 |
28.55 |
28.77 |
28.43 |
4,192,084 |
| 06/18 |
CAH |
基本健康
CARDINAL HEALTH INC |
104.09 |
3.14 |
3.11 |
101.17 |
105.05 |
100.81 |
2,797,755 |
| 06/18 |
CAT |
卡特彼勒公司
CATERPILLAR INC |
325.14 |
2.74 |
0.85 |
323.05 |
325.60 |
321.00 |
3,275,381 |
| 06/18 |
CB |
Chubb Corp
CHUBB CORP THE |
263.03 |
2.31 |
0.89 |
260.91 |
264.17 |
260.47 |
1,445,357 |
| 06/18 |
CCL |
嘉年華
CARNIVAL CORP |
15.95 |
0.26 |
1.66 |
16.10 |
16.27 |
15.81 |
28,003,653 |
| 06/18 |
CF |
Charter One Financial Inc
CF INDUSTRIES HOLDINGS |
73.55 |
-0.47 |
-0.64 |
74.15 |
74.89 |
73.28 |
2,017,389 |
| 06/18 |
CHK |
Chesapeake能源公司
CHESAPEAKE ENERGY CORP |
83.95 |
-0.68 |
-0.80 |
84.94 |
85.18 |
83.85 |
1,445,590 |
| 06/18 |
CHRW |
C.H.羅賓遜全世界公司
C.H. ROBINSON WORLDWIDE |
85.67 |
-0.13 |
-0.15 |
85.95 |
87.51 |
85.54 |
1,211,434 |
| 06/18 |
CI |
信諾保險集團
CIGNA CORP |
334.80 |
0.90 |
0.27 |
335.56 |
337.55 |
333.44 |
1,206,235 |
| 06/18 |
CINF |
辛辛那提財務
CINCINNATI FINANCIAL CP |
113.67 |
-0.14 |
-0.12 |
113.02 |
114.39 |
112.78 |
525,007 |
| 06/18 |
CL |
高露潔棕櫚
COLGATE-PALMOLIVE CO |
97.01 |
1.06 |
1.10 |
95.72 |
97.08 |
95.68 |
3,721,991 |
| 06/18 |
CLX |
克羅拉斯
CLOROX CO THE |
138.63 |
0.67 |
0.49 |
137.90 |
138.88 |
136.73 |
1,155,326 |
| 06/18 |
CMA |
Comerica公司
COMERICA INC |
47.14 |
0.06 |
0.13 |
47.00 |
47.41 |
46.80 |
1,261,259 |
| 06/18 |
CMCSA |
Comcast公司
COMCAST CORP CL A |
36.90 |
-0.41 |
-1.10 |
37.34 |
37.79 |
36.75 |
22,444,935 |
| 06/18 |
CME |
CME集團有限公司
CME Group Inc |
196.53 |
-0.06 |
-0.03 |
197.79 |
197.79 |
190.70 |
2,225,155 |
| 06/18 |
CMI |
康明斯
CUMMINS INC |
273.79 |
3.88 |
1.44 |
270.94 |
274.15 |
269.00 |
943,802 |
| 06/18 |
CMS |
CMS能源公司
CMS ENERGY CORP |
58.94 |
-0.34 |
-0.57 |
59.11 |
59.58 |
58.66 |
3,496,874 |
| 06/18 |
CNP |
電力公用事業
CENTERPOINT ENERGY INC |
31.00 |
0.31 |
1.01 |
30.59 |
31.02 |
30.55 |
4,129,475 |
| 06/18 |
CNX |
康壽能源有限公司
CONSOL ENERGY INC |
23.89 |
-0.17 |
-0.71 |
24.10 |
24.29 |
23.76 |
2,725,803 |
| 06/18 |
COF |
美國第一資本金融公司
CAPITAL ONE FINANCIAL CP |
137.34 |
0.24 |
0.18 |
137.01 |
138.21 |
136.77 |
1,399,643 |
| 06/18 |
COP |
康菲石油
CONOCOPHILLIPS |
109.41 |
-0.13 |
-0.12 |
110.07 |
111.20 |
109.01 |
5,690,191 |
| 06/18 |
COST |
好事多公司
COSTCO WHOLESALE CORP |
870.75 |
2.84 |
0.33 |
868.00 |
873.95 |
867.70 |
1,763,802 |
| 06/18 |
CPB |
康寶濃湯
CAMPBELL SOUP CO |
44.96 |
0.05 |
0.11 |
44.85 |
45.13 |
44.69 |
2,557,583 |
| 06/18 |
CRM |
人力資源網公司
SALESFORCE.COM INC |
231.81 |
1.33 |
0.58 |
230.48 |
232.29 |
229.23 |
7,119,770 |
| 06/18 |
CSCO |
思科
CISCO SYSTEMS INC |
45.97 |
0.28 |
0.61 |
45.50 |
45.99 |
45.50 |
17,627,022 |
| 06/18 |
CSX |
CSX公司
CSX CORP |
33.03 |
0.42 |
1.29 |
32.71 |
33.06 |
32.60 |
12,603,747 |
| 06/18 |
CTAS |
辛塔斯公司
CINTAS CORP |
711.01 |
3.57 |
0.50 |
707.15 |
713.68 |
704.57 |
457,067 |
| 06/18 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
65.81 |
0.29 |
0.44 |
65.58 |
66.16 |
65.47 |
3,406,726 |
| 06/18 |
CVS |
CVS公司
CVS CAREMARK CORP |
61.01 |
-0.08 |
-0.13 |
61.30 |
61.87 |
60.87 |
8,908,978 |
| 06/18 |
CVX |
雪佛龍
CHEVRON CORP |
153.33 |
0.14 |
0.09 |
153.55 |
155.95 |
152.84 |
6,942,882 |
| 06/18 |
D |
道明尼資源
DOMINION RESOURCES VA |
49.42 |
-0.03 |
-0.06 |
49.45 |
49.75 |
49.18 |
3,827,868 |
| 06/18 |
DD |
杜邦公司
DUPONT E I NEMOURS & CO |
80.72 |
0.30 |
0.37 |
80.50 |
80.74 |
79.90 |
1,532,094 |
| 06/18 |
DE |
迪爾
DEERE & CO |
382.76 |
3.54 |
0.93 |
380.21 |
383.25 |
379.41 |
1,211,963 |
| 06/18 |
DFS |
探索金融服務
DISCOVER FINANCIAL SVCS |
126.93 |
1.22 |
0.97 |
126.00 |
127.00 |
125.55 |
995,033 |
| 06/18 |
DGX |
探索診斷
QUEST DIAGNOSTICS INC |
137.30 |
0.28 |
0.20 |
136.33 |
137.75 |
136.33 |
759,682 |
| 06/18 |
DHI |
D.R. Horton股份有限公司
D.R. HORTON INC |
139.40 |
-3.86 |
-2.69 |
141.66 |
142.05 |
138.33 |
2,705,797 |
| 06/18 |
DHR |
丹納赫集團
DANAHER CORP |
257.51 |
3.38 |
1.33 |
254.92 |
258.38 |
254.00 |
3,162,250 |
| 06/18 |
DIS |
迪士尼
WALT DISNEY CO THE |
101.50 |
-0.02 |
-0.02 |
101.12 |
101.76 |
100.61 |
7,044,674 |
| 06/18 |
DOV |
多佛企業
DOVER CORP |
182.79 |
3.56 |
1.99 |
180.40 |
182.84 |
179.36 |
1,332,270 |
| 06/18 |
DOW |
陶氏化學
DOW CHEMICAL CO THE |
55.44 |
0.21 |
0.38 |
55.38 |
55.84 |
55.10 |
6,081,961 |
| 06/18 |
DRI |
達登餐廳
DARDEN RESTAURANTS |
151.96 |
-1.62 |
-1.05 |
153.49 |
154.86 |
151.67 |
2,335,369 |
| 06/18 |
DTE |
DTE能源
DTE ENERGY CO |
110.57 |
-0.19 |
-0.17 |
110.40 |
110.79 |
109.57 |
946,019 |
| 06/18 |
DUK |
杜克能源
DUKE ENERGY CORP |
100.03 |
-0.77 |
-0.76 |
100.73 |
101.14 |
99.70 |
2,469,400 |
| 06/18 |
DVA |
達維塔公司
DAVITA INC |
142.21 |
0.97 |
0.69 |
140.60 |
142.66 |
140.14 |
819,246 |
| 06/18 |
DVN |
德文能源公司
DEVON ENERGY CORP |
45.65 |
-0.11 |
-0.24 |
45.84 |
46.47 |
45.59 |
5,011,678 |
| 06/18 |
EBAY |
電子灣拍賣網站
EBAY INC |
54.55 |
1.41 |
2.65 |
52.85 |
54.59 |
52.85 |
5,615,016 |
| 06/18 |
ECL |
毅康股份有限
ECOLAB INC |
243.29 |
0.09 |
0.04 |
242.00 |
245.26 |
241.63 |
1,453,497 |
| 06/18 |
ED |
整合愛迪生
CONSOLIDATED EDISON INC |
90.39 |
-0.26 |
-0.29 |
90.45 |
90.94 |
89.75 |
1,336,404 |
| 06/18 |
EFX |
易速傳真
EQUIFAX INC |
241.80 |
2.75 |
1.15 |
237.63 |
242.52 |
236.35 |
691,602 |
| 06/18 |
EIX |
艾迪生國際
EDISON INTERNATIONAL |
71.48 |
-0.05 |
-0.07 |
71.29 |
71.79 |
71.17 |
1,365,730 |
| 06/18 |
EL |
雅詩蘭黛公司
ESTEE LAUDER CO INC THE |
110.79 |
-4.09 |
-3.56 |
113.13 |
115.36 |
110.39 |
2,989,741 |
| 06/18 |
EMN |
伊士曼化學
EASTMAN CHEMICAL CO |
99.00 |
-0.26 |
-0.26 |
99.29 |
99.92 |
98.65 |
580,497 |
| 06/18 |
EMR |
艾默生電氣
EMERSON ELECTRIC CO |
108.68 |
1.31 |
1.22 |
107.35 |
108.84 |
106.77 |
2,078,185 |
| 06/18 |
EOG |
依歐格資源
EOG RESOURCES INC |
119.50 |
0.42 |
0.35 |
119.78 |
121.15 |
118.77 |
2,032,355 |
| 06/18 |
EQR |
公平住屋信託
EQUITY RESIDENTIAL |
67.82 |
0.81 |
1.21 |
67.23 |
67.93 |
67.02 |
1,281,306 |
| 06/18 |
EQT |
EQT公司
EQT CORP |
38.20 |
-0.37 |
-0.96 |
38.71 |
38.88 |
38.14 |
6,687,641 |
| 06/18 |
ETN |
伊頓公司
EATON CORP |
327.59 |
2.26 |
0.69 |
324.00 |
330.17 |
321.19 |
1,903,905 |
| 06/18 |
ETR |
安特吉公司
ENTERGY CORP |
106.05 |
-0.32 |
-0.30 |
106.18 |
106.98 |
105.58 |
1,500,166 |
| 06/18 |
EXC |
艾索倫公司
EXELON CORP |
34.89 |
-0.28 |
-0.80 |
35.13 |
35.36 |
34.80 |
9,493,206 |
| 06/18 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
124.53 |
0.80 |
0.65 |
123.82 |
124.96 |
123.40 |
1,362,730 |
| 06/18 |
EXPE |
Expedia公司
EXPEDIA INC |
124.54 |
0.47 |
0.38 |
124.05 |
126.86 |
123.49 |
1,964,817 |
| 06/18 |
F |
福特汽車
FORD MOTOR CO |
11.78 |
-0.07 |
-0.59 |
11.81 |
11.93 |
11.77 |
29,023,356 |
| 06/18 |
FAST |
法森納爾公司
FASTENAL COMPANY |
64.95 |
0.54 |
0.84 |
64.92 |
65.09 |
64.20 |
2,725,115 |
| 06/18 |
FCX |
費利浦‧麥克莫蘭銅金公司
FREEPORT-MCMORAN Copper & Gold |
47.69 |
0.43 |
0.91 |
47.16 |
47.92 |
46.88 |
9,008,925 |
| 06/18 |
FDX |
聯邦快遞
FEDEX CORP |
248.09 |
-1.97 |
-0.79 |
250.20 |
252.41 |
247.60 |
1,506,100 |
| 06/18 |
FE |
第一Energy股份有限公司
FIRSTENERGY CORP |
38.17 |
-0.07 |
-0.18 |
38.14 |
38.46 |
38.09 |
1,980,318 |
| 06/18 |
FIS |
富達國民信息服務
Fidelity National Information Services Inc |
77.05 |
0.93 |
1.22 |
76.26 |
77.75 |
75.91 |
4,624,539 |
| 06/18 |
FITB |
五三銀行
FIFTH THIRD BANCORP |
35.98 |
0.33 |
0.93 |
35.62 |
35.99 |
35.53 |
3,356,294 |
| 06/18 |
FLR |
福陸公司
FLUOR CORP |
45.35 |
0.33 |
0.73 |
44.98 |
45.60 |
44.79 |
1,511,887 |
| 06/18 |
FLS |
Flowserve企業
FLOWSERVE CORP |
47.86 |
0.75 |
1.59 |
47.02 |
47.95 |
46.98 |
1,298,984 |
| 06/18 |
FMC |
FMC公司
FMC CORP |
55.54 |
-0.41 |
-0.73 |
56.13 |
57.10 |
54.46 |
1,864,060 |
| 06/18 |
FSLR |
第一太陽能公司
FIRST SOLAR, INC. COMMON STOCK |
262.37 |
1.04 |
0.40 |
255.29 |
263.69 |
253.57 |
2,960,705 |
| 06/18 |
FTI |
FMC技術公司
FMC TECHNOLOGIES INC |
24.64 |
0.29 |
1.19 |
24.47 |
24.83 |
24.43 |
2,663,235 |
| 06/18 |
GCI |
甘尼特
GANNETT CO INC |
4.39 |
0.01 |
0.23 |
4.36 |
4.61 |
4.36 |
1,658,604 |
| 06/18 |
GD |
通用動力
GENERAL DYNAMICS CORP |
298.00 |
4.17 |
1.42 |
293.57 |
298.05 |
293.17 |
748,596 |
| 06/18 |
GE |
通用電汽公司
GENERAL ELECTRIC CO |
164.97 |
1.74 |
1.07 |
163.40 |
165.19 |
162.36 |
5,105,349 |
| 06/18 |
GILD |
吉利德科學公司
GILEAD SCIENCES INC |
63.15 |
-1.12 |
-1.74 |
64.17 |
64.34 |
62.68 |
6,684,551 |
| 06/18 |
GIS |
大磨坊公司
GENERAL MILLS INC |
66.66 |
0.37 |
0.56 |
65.98 |
66.86 |
65.94 |
4,662,800 |
| 06/18 |
GLW |
康寧公司
CORNING INC |
40.21 |
1.46 |
3.77 |
39.00 |
40.24 |
38.69 |
15,808,448 |
| 06/18 |
GM |
通用汽車
GENERAL MOTORS CORP |
47.44 |
0.04 |
0.08 |
47.29 |
48.04 |
47.28 |
9,691,071 |
| 06/18 |
GME |
Gamestop Corp
GAMESTOP CORP CL A |
24.70 |
-0.52 |
-2.06 |
24.58 |
25.97 |
23.61 |
38,079,233 |
| 06/18 |
GOOG |
谷歌
GOOGLE INC A |
176.45 |
-2.33 |
-1.30 |
178.79 |
178.91 |
175.62 |
15,640,257 |
| 06/18 |
GPC |
純正零件公司
GENUINE PARTS CO |
139.34 |
-0.56 |
-0.40 |
139.93 |
141.48 |
139.31 |
777,339 |
| 06/18 |
GPS |
蓋普服飾
GAP INC THE |
25.83 |
-0.17 |
-0.65 |
25.88 |
26.04 |
25.58 |
4,277,314 |
| 06/18 |
GS |
高盛證券
GOLDMAN SACHS GROUP INC |
457.43 |
7.25 |
1.61 |
449.57 |
457.69 |
448.51 |
1,798,377 |
| 06/18 |
GT |
THE GOODYEAR TIRE & RUBBER
THE GOODYEAR TIRE & RUBBER |
11.24 |
-0.29 |
-2.52 |
11.51 |
11.56 |
11.22 |
1,801,617 |
| 06/18 |
GWW |
W.W.格雷杰
W.W. GRAINGER INC |
924.49 |
7.04 |
0.77 |
916.09 |
928.15 |
913.45 |
216,521 |
| 06/18 |
HAL |
哈里伯頓
HALLIBURTON CO |
32.94 |
-0.47 |
-1.41 |
33.62 |
33.91 |
32.88 |
11,520,217 |
| 06/18 |
HBAN |
亨汀頓巴雪而集團
HUNTINGTON BANCSHARES |
12.46 |
0.07 |
0.57 |
12.39 |
12.56 |
12.34 |
20,529,821 |
| 06/18 |
HCP |
Health Care產物投資公司
HCP INC |
33.56 |
-0.04 |
-0.12 |
33.57 |
33.64 |
33.55 |
2,233,359 |
| 06/18 |
HD |
家庭大賣場
HOME DEPOT INC |
353.87 |
4.37 |
1.25 |
352.95 |
356.41 |
352.11 |
3,654,970 |
| 06/18 |
HES |
赫斯公司
HESS CORP |
143.33 |
-0.25 |
-0.17 |
144.30 |
146.21 |
142.82 |
2,405,331 |
| 06/18 |
HIG |
哈特佛金融服務集團
HARTFORD FNCL SVCS GROUP |
102.51 |
1.27 |
1.25 |
100.92 |
102.60 |
100.92 |
1,250,757 |
| 06/18 |
HOG |
哈雷戴維森公司
HARLEY-DAVIDSON INC |
34.01 |
0.46 |
1.37 |
33.46 |
34.07 |
33.46 |
1,493,345 |
| 06/18 |
HON |
霍尼韋爾
HONEYWELL INTERNATIONAL |
212.87 |
0.92 |
0.43 |
211.04 |
213.22 |
210.43 |
2,443,359 |
| 06/18 |
HP |
Helmerich and Payne
HELMERICH & PAYNE INC |
33.35 |
0.36 |
1.09 |
33.08 |
33.71 |
33.08 |
1,464,437 |
| 06/18 |
HPQ |
惠普
HEWLETT-PACKARD CO |
36.75 |
0.82 |
2.28 |
36.11 |
36.80 |
35.92 |
9,607,530 |
| 06/18 |
HRB |
H & R Block公司
H&R BLOCK INC |
53.10 |
1.30 |
2.51 |
52.03 |
53.62 |
51.87 |
1,150,190 |
| 06/18 |
HRL |
HormelFoodsCorporation
HORMEL FOODS CORP |
30.37 |
-0.37 |
-1.20 |
30.77 |
30.90 |
30.32 |
2,291,213 |
| 06/18 |
HST |
Host Hotel & Rsrt
HOST HOTELS & RESORTS |
17.94 |
-0.02 |
-0.11 |
18.00 |
18.14 |
17.84 |
4,108,074 |
| 06/18 |
HSY |
赫須食品公司
HERSHEY CO THE |
182.73 |
-0.32 |
-0.17 |
182.91 |
184.70 |
181.34 |
2,294,174 |
| 06/18 |
HUM |
優門公司
HUMANA INC |
349.55 |
-5.70 |
-1.60 |
356.34 |
358.17 |
349.19 |
693,495 |
| 06/18 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
170.55 |
1.05 |
0.62 |
170.00 |
170.75 |
168.38 |
3,386,442 |
| 06/18 |
ICE |
洲際公司
INTERCONTINENTALEXCHANGE |
136.38 |
0.18 |
0.13 |
136.21 |
136.93 |
135.42 |
3,034,583 |
| 06/18 |
IFF |
國際香料有限
INTERNAT FLAVORS & FRAG |
96.14 |
1.34 |
1.41 |
94.64 |
96.64 |
94.51 |
1,702,760 |
| 06/18 |
INTC |
英代爾
INTEL CORP |
30.63 |
-0.35 |
-1.13 |
30.99 |
31.47 |
30.50 |
33,294,749 |
| 06/18 |
INTU |
本能軟體
INTUIT INC |
609.68 |
7.16 |
1.19 |
603.73 |
610.45 |
601.90 |
1,376,148 |
| 06/18 |
IP |
國際紙業
INTERNATIONAL PAPER CO |
46.25 |
0.88 |
1.94 |
45.46 |
46.40 |
45.28 |
4,494,468 |
| 06/18 |
IPG |
公共間集團
INTERPUBLIC GRP OF COS |
29.58 |
0.00 |
0.00 |
29.47 |
29.71 |
29.37 |
5,017,096 |
| 06/18 |
IR |
英格索蘭公司
INGERSOLL-RAND CO LTD |
94.58 |
1.28 |
1.37 |
93.30 |
94.79 |
93.02 |
2,305,414 |
| 06/18 |
IRM |
愛恩鐵山公司
IRON MOUNTAIN INC |
88.70 |
0.43 |
0.49 |
88.31 |
89.08 |
87.83 |
2,478,679 |
| 06/18 |
ISRG |
直覺外科公司
INTUITIVE SURGICAL INC |
435.00 |
5.00 |
1.16 |
429.05 |
436.94 |
428.75 |
1,384,583 |
| 06/18 |
ITW |
伊利諾工具
ILLINOIS TOOL WORKS INC |
240.49 |
1.54 |
0.64 |
239.54 |
241.77 |
239.30 |
823,350 |
| 06/18 |
IVZ |
景順投資管理有限公司
INVESCO LTD |
14.78 |
0.19 |
1.30 |
14.59 |
14.79 |
14.54 |
3,242,008 |
| 06/18 |
JCI |
約翰遜控制
JOHNSON CONTROLS INC |
69.10 |
-0.21 |
-0.30 |
69.25 |
69.37 |
67.53 |
4,749,352 |
| 06/18 |
JNJ |
強生製藥公司
JOHNSON & JOHNSON |
145.65 |
-0.30 |
-0.21 |
145.96 |
146.39 |
145.26 |
6,156,572 |
| 06/18 |
JNPR |
雅各布工程集團有限公司
JUNIPER NETWORKS INC |
35.54 |
0.04 |
0.11 |
35.53 |
35.66 |
35.47 |
1,529,781 |
| 06/18 |
JPM |
摩根大通公司
JPMORGAN CHASE & CO |
197.00 |
2.02 |
1.04 |
194.60 |
197.96 |
194.13 |
9,022,971 |
| 06/18 |
JWN |
諾斯壯
NORDSTROM INC |
21.75 |
-0.06 |
-0.28 |
21.70 |
21.88 |
21.44 |
1,194,105 |
| 06/18 |
K |
家樂氏
KELLOGG CO |
58.80 |
0.68 |
1.17 |
58.05 |
58.85 |
57.90 |
1,852,384 |
| 06/18 |
KEY |
Keycorp
KEYCORP |
13.58 |
0.02 |
0.15 |
13.54 |
13.71 |
13.46 |
13,803,904 |
| 06/18 |
KIM |
Kimco不動產公司
KIMCO REALTY CORP |
18.80 |
0.12 |
0.64 |
18.72 |
18.85 |
18.66 |
3,481,365 |
| 06/18 |
KLAC |
科磊公司
KLA-TENCOR CORP |
863.31 |
14.43 |
1.70 |
849.00 |
876.55 |
846.98 |
878,242 |
| 06/18 |
KMB |
金百利公司
KIMBERLY CLARK CORP |
141.67 |
1.22 |
0.87 |
140.33 |
141.80 |
140.11 |
1,433,086 |
| 06/18 |
KMX |
汽車產品集團
CARMAX INC |
71.50 |
-0.18 |
-0.25 |
71.24 |
72.04 |
70.31 |
2,820,006 |
| 06/18 |
KO |
可口可樂
COCA-COLA CO |
62.63 |
0.01 |
0.02 |
62.53 |
62.82 |
62.44 |
10,651,661 |
| 06/18 |
KR |
克羅公司
KROGER CO THE |
51.98 |
0.93 |
1.82 |
52.30 |
52.78 |
51.81 |
11,160,009 |
| 06/18 |
KSS |
科爾公司
KOHL'S CORP |
21.38 |
-0.33 |
-1.52 |
21.59 |
21.73 |
21.23 |
4,676,151 |
| 06/18 |
L |
洛茲集團
LOEWS CORP |
76.20 |
0.99 |
1.32 |
75.16 |
76.27 |
75.16 |
649,877 |
| 06/18 |
LEG |
禮恩派公司
LEGGETT & PLATT INC |
11.55 |
-0.09 |
-0.77 |
11.64 |
11.96 |
11.55 |
3,143,498 |
| 06/18 |
LEN |
Lennar公司
LENNAR CORP CL A |
148.72 |
-7.79 |
-4.98 |
150.69 |
154.04 |
148.12 |
5,992,430 |
| 06/18 |
LH |
美國控股實驗室公司
LABORATORY CP AM HLDGS |
206.50 |
4.94 |
2.45 |
201.10 |
206.76 |
201.10 |
898,878 |
| 06/18 |
LLY |
禮來製藥
ELI LILLY & CO |
891.46 |
6.45 |
0.73 |
887.00 |
894.87 |
884.00 |
2,437,038 |
| 06/18 |
LMT |
洛克希德馬丁
LOCKHEED MARTIN CORP |
460.00 |
0.99 |
0.22 |
459.80 |
460.70 |
457.39 |
658,084 |
| 06/18 |
LNC |
林肯國家
LINCOLN NATIONAL CORP |
31.31 |
0.51 |
1.66 |
30.80 |
31.38 |
30.73 |
1,073,944 |
| 06/18 |
LOW |
勞氏
LOWE'S COMPANIES INC |
227.77 |
1.00 |
0.44 |
227.51 |
229.20 |
226.95 |
2,073,005 |
| 06/18 |
LUV |
西南航空
SOUTHWEST AIRLINES CO |
28.43 |
-0.34 |
-1.18 |
28.66 |
28.81 |
28.28 |
6,029,972 |
| 06/18 |
M |
梅西百貨
MACY'S INC |
18.23 |
-0.19 |
-1.03 |
18.44 |
18.49 |
18.22 |
2,826,920 |
| 06/18 |
MA |
萬事達卡
MASTERCARD INC CL A |
450.11 |
2.00 |
0.45 |
447.06 |
451.20 |
446.70 |
2,636,506 |
| 06/18 |
MAR |
瑪利洛特國際
MARRIOTT INTERNAT INC A |
243.05 |
-1.65 |
-0.67 |
245.28 |
247.20 |
242.13 |
1,320,126 |
| 06/18 |
MAS |
馬斯可
MASCO CORP |
69.39 |
-0.13 |
-0.19 |
69.37 |
69.99 |
69.29 |
924,943 |
| 06/18 |
MAT |
馬特爾公司
Mattel Inc |
17.07 |
-0.12 |
-0.70 |
17.16 |
17.27 |
16.90 |
2,429,312 |
| 06/18 |
MCD |
麥當勞
MCDONALD'S CORP |
250.79 |
-2.72 |
-1.07 |
253.95 |
254.35 |
249.35 |
2,956,314 |
| 06/18 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
93.45 |
2.43 |
2.67 |
90.80 |
93.69 |
90.20 |
4,951,723 |
| 06/18 |
MCK |
麥卡遜公司
MCKESSON CORP |
602.93 |
5.48 |
0.92 |
598.07 |
604.14 |
595.47 |
462,424 |
| 06/18 |
MCO |
穆迪
MOODY'S CORP |
420.08 |
7.77 |
1.88 |
412.25 |
420.86 |
412.00 |
808,974 |
| 06/18 |
MDT |
美敦力公司
MEDTRONIC INC |
79.75 |
-0.20 |
-0.25 |
79.92 |
80.34 |
79.16 |
7,012,073 |
| 06/18 |
MET |
大都會保險
METLIFE INC |
69.86 |
0.48 |
0.69 |
69.27 |
70.08 |
68.92 |
2,960,373 |
| 06/18 |
MKC |
麥考密克公司
MCCORMICK & CO NON VTG |
68.63 |
-0.85 |
-1.22 |
69.04 |
69.68 |
68.23 |
2,034,544 |
| 06/18 |
MMC |
馬什-麥克倫南
MARSH & MCLENNAN COS INC |
212.72 |
1.20 |
0.57 |
211.22 |
213.21 |
209.97 |
1,628,845 |
| 06/18 |
MMM |
3M
3M CO |
100.77 |
0.24 |
0.24 |
100.07 |
101.46 |
100.06 |
3,446,167 |
| 06/18 |
MO |
奧馳亞集團
ALTRIA GROUP INC |
44.80 |
0.10 |
0.22 |
44.63 |
44.89 |
44.41 |
16,402,593 |
| 06/18 |
MRK |
默克公司
MERCK & CO INC |
127.99 |
0.49 |
0.38 |
128.27 |
128.73 |
127.09 |
6,532,400 |
| 06/18 |
MRO |
馬拉松石油
MARATHON OIL CORP |
27.32 |
0.00 |
0.00 |
27.41 |
27.77 |
27.24 |
6,085,901 |
| 06/18 |
MS |
摩根士丹利
MORGAN STANLEY |
97.57 |
0.53 |
0.55 |
97.02 |
97.68 |
96.81 |
4,558,350 |
| 06/18 |
MSFT |
微軟
MICROSOFT CORP |
446.34 |
-2.03 |
-0.45 |
449.70 |
450.14 |
444.89 |
17,112,504 |
| 06/18 |
MTB |
M&T銀行集團
M&T BANK CORP |
146.82 |
2.03 |
1.40 |
144.79 |
147.49 |
144.62 |
791,032 |
| 06/18 |
MU |
美光科技
MICRON TECHNOLOGY INC |
153.45 |
5.62 |
3.80 |
151.74 |
157.53 |
151.51 |
42,192,569 |
| 06/18 |
MUR |
墨菲原油企業
MURPHY OIL CORP |
38.85 |
0.13 |
0.34 |
39.00 |
39.24 |
38.70 |
1,603,222 |
| 06/18 |
NBR |
Nabors工業
NABORS INDUSTRIES LTD |
63.00 |
1.21 |
1.96 |
61.90 |
63.80 |
61.90 |
198,281 |
| 06/18 |
NDAQ |
納斯達克OMX集團有限公司
NASDAQ OMX GROUP INC |
58.99 |
0.36 |
0.61 |
58.58 |
59.26 |
58.33 |
1,795,343 |
| 06/18 |
NEM |
紐曼礦業公司
NEWMONT MINING CORP |
41.79 |
0.88 |
2.15 |
40.97 |
41.95 |
40.93 |
7,185,153 |
| 06/18 |
NI |
尼索思
NISOURCE INC |
28.07 |
0.07 |
0.25 |
27.91 |
28.16 |
27.82 |
4,220,359 |
| 06/18 |
NKE |
耐吉
NIKE INC CL B |
94.78 |
-0.22 |
-0.23 |
94.67 |
95.26 |
94.21 |
6,712,037 |
| 06/18 |
NOC |
諾斯洛普格拉曼
NORTHROP GRUMMAN CORP |
425.83 |
-3.95 |
-0.92 |
430.29 |
432.89 |
424.95 |
963,090 |
| 06/18 |
NOV |
國家油井華高公司
NATIONAL OILWELL VARCO |
18.15 |
0.04 |
0.22 |
18.14 |
18.44 |
18.14 |
2,784,608 |
| 06/18 |
NRG |
NRG能源公司
NRG ENERGY INC |
79.92 |
1.37 |
1.74 |
78.13 |
80.26 |
77.77 |
3,623,423 |
| 06/18 |
NSC |
諾福克南方
NORFOLK SOUTHERN CORP |
221.94 |
1.04 |
0.47 |
221.53 |
222.51 |
220.90 |
801,174 |
| 06/18 |
NTAP |
網路應用公司
NETAPP INC |
128.71 |
2.67 |
2.12 |
126.21 |
129.65 |
126.16 |
2,575,785 |
| 06/18 |
NTRS |
北方信託公司
Northern Trust Corp |
82.90 |
0.82 |
1.00 |
82.24 |
82.90 |
81.73 |
1,064,345 |
| 06/18 |
NUE |
諾可公司
NUCOR CORP |
155.63 |
-1.75 |
-1.11 |
157.91 |
159.49 |
154.55 |
1,726,239 |
| 06/18 |
NVDA |
英偉達
NVIDIA CORP |
135.58 |
4.60 |
3.51 |
131.14 |
136.33 |
130.69 |
294,335,054 |
| 06/18 |
NWL |
紐威爾
NEWELL RUBBERMAID INC |
6.62 |
-0.16 |
-2.36 |
6.75 |
6.85 |
6.62 |
3,879,440 |
| 06/18 |
OI |
Owens Illinois Inc
OWENS ILLINOIS INC |
11.29 |
-0.60 |
-5.05 |
11.94 |
12.01 |
11.13 |
2,322,431 |
| 06/18 |
OKE |
萬歐公司
ONEOK INC |
80.06 |
1.01 |
1.28 |
79.20 |
80.37 |
79.08 |
2,250,992 |
| 06/18 |
OMC |
歐尼康集團
OMNICOM GROUP INC |
91.16 |
1.08 |
1.20 |
89.95 |
91.42 |
89.32 |
1,535,720 |
| 06/18 |
ORCL |
甲骨文
ORACLE CORP |
144.64 |
3.33 |
2.36 |
141.22 |
145.06 |
141.22 |
11,629,395 |
| 06/18 |
ORLY |
O'Reilly汽車公司
O'REILLY AUTOMOTIVE INC |
1,056.65 |
13.40 |
1.28 |
1,044.08 |
1,058.91 |
1,042.06 |
385,617 |
| 06/18 |
OXY |
西方石油
OCCIDENTAL PETROLEUM CP |
61.26 |
1.06 |
1.76 |
61.03 |
61.60 |
60.83 |
10,427,081 |
| 06/18 |
PAYX |
沛齊
PAYCHEX INC |
125.46 |
0.75 |
0.60 |
124.93 |
125.56 |
124.03 |
1,181,740 |
| 06/18 |
PBI |
匹尼鮑茲
PITNEY BOWES INC |
4.88 |
-0.07 |
-1.41 |
4.94 |
5.07 |
4.88 |
1,689,094 |
| 06/18 |
PCAR |
派卡
PACCAR INC |
107.70 |
-0.05 |
-0.05 |
107.97 |
108.55 |
107.02 |
1,725,729 |
| 06/18 |
PDCO |
帕特森公司
PATTERSON COMPANIES INC |
25.38 |
2.53 |
11.07 |
24.69 |
25.79 |
24.39 |
3,990,737 |
| 06/18 |
PEG |
大眾服務企業集團
PUBLIC SVC ENTPRS GROUP |
73.29 |
0.22 |
0.30 |
72.65 |
73.38 |
72.25 |
2,546,298 |
| 06/18 |
PEP |
百事可樂
PEPSICO INC |
166.48 |
0.34 |
0.20 |
166.10 |
167.07 |
165.25 |
3,519,509 |
| 06/18 |
PFE |
輝瑞藥廠
PFIZER INC |
27.41 |
0.43 |
1.59 |
26.98 |
27.46 |
26.95 |
29,817,777 |
| 06/18 |
PFG |
信安金融團有限公司
PRINCIPAL FINANCIAL GRP |
78.38 |
0.51 |
0.65 |
77.77 |
78.40 |
77.63 |
718,644 |
| 06/18 |
PG |
寶鹼公司
PROCTER & GAMBLE CO THE |
168.56 |
1.06 |
0.63 |
167.03 |
168.65 |
166.94 |
5,112,634 |
| 06/18 |
PGR |
先進公司
PROGRESSIVE CORP THE |
210.75 |
2.51 |
1.21 |
209.10 |
211.87 |
208.17 |
2,722,082 |
| 06/18 |
PH |
帕克－哈尼芬
PARKER HANNIFIN CORP |
506.83 |
0.80 |
0.16 |
507.59 |
511.61 |
505.46 |
705,637 |
| 06/18 |
PHM |
普得集團
Pulte Group Inc |
111.14 |
-3.27 |
-2.86 |
113.22 |
113.74 |
110.76 |
1,916,849 |
| 06/18 |
PLD |
普洛斯
PROLOGIS |
110.05 |
-1.23 |
-1.11 |
111.28 |
112.00 |
109.98 |
4,337,157 |
| 06/18 |
PLL |
包爾公司
PALL CORP |
10.14 |
-0.53 |
-4.97 |
10.50 |
10.58 |
10.07 |
706,661 |
| 06/18 |
PM |
菲利浦莫里斯公司
PHILIP MORRIS INTL INC |
101.24 |
-0.81 |
-0.79 |
99.33 |
101.87 |
99.30 |
5,990,946 |
| 06/18 |
PNC |
PNC財務服務
PNC FINANCIAL SVCS GRP |
154.48 |
1.70 |
1.11 |
152.59 |
154.88 |
152.00 |
1,420,216 |
| 06/18 |
PNW |
皮那可企業
PINNACLE WEST CAPITAL CP |
74.74 |
-1.11 |
-1.46 |
75.50 |
76.22 |
74.64 |
933,374 |
| 06/18 |
PPG |
PPG INDUSTRIES
PPG INDUSTRIES |
127.86 |
-0.41 |
-0.32 |
128.18 |
128.92 |
127.13 |
1,062,904 |
| 06/18 |
PPL |
PPL公司
PPL CORPORATION |
28.04 |
0.13 |
0.47 |
27.82 |
28.09 |
27.81 |
3,389,226 |
| 06/18 |
PRU |
保德信金融公司
PRUDENTIAL FINANCIAL INC |
115.67 |
1.16 |
1.01 |
114.46 |
115.72 |
114.16 |
1,101,997 |
| 06/18 |
PSA |
公共存儲
PUBLIC STORAGE |
291.45 |
7.65 |
2.70 |
284.43 |
291.78 |
283.13 |
899,063 |
| 06/18 |
PWR |
廣達電腦服務公司
QUANTA SERVICES INC |
281.20 |
4.62 |
1.67 |
276.58 |
282.68 |
276.36 |
740,007 |
| 06/18 |
QCOM |
奎爾通訊
QUALCOMM INC |
227.09 |
4.87 |
2.19 |
226.82 |
230.63 |
226.00 |
22,037,468 |
| 06/18 |
R |
萊德系統
RYDER SYSTEM INC |
119.77 |
0.19 |
0.16 |
119.60 |
121.80 |
118.77 |
226,267 |
| 06/18 |
RF |
地區金融公司
REGIONS FINANCIAL CORP |
18.98 |
0.08 |
0.42 |
18.90 |
19.04 |
18.80 |
5,321,359 |
| 06/18 |
RHI |
羅勃海佛國際
ROBERT HALF INTERNATL |
63.82 |
-0.16 |
-0.25 |
64.02 |
64.65 |
63.19 |
1,464,937 |
| 06/18 |
RL |
Polo Ralph Lauren公司
POLO RALPH LAUREN CORP |
181.89 |
-1.04 |
-0.57 |
181.72 |
182.58 |
180.13 |
847,265 |
| 06/18 |
ROK |
洛克威爾自動化國際公司
ROCKWELL AUTOMATION |
260.31 |
1.80 |
0.70 |
258.15 |
262.00 |
258.00 |
701,048 |
| 06/18 |
ROP |
羅珀工業公司
ROPER INDUSTRIES INC |
560.10 |
6.51 |
1.18 |
551.74 |
561.88 |
551.74 |
496,136 |
| 06/18 |
ROST |
羅斯百貨有限公司
ROSS STORES INC |
148.69 |
-1.69 |
-1.12 |
150.00 |
150.18 |
148.38 |
2,510,431 |
| 06/18 |
RRC |
Range資源公司
RANGE RESOURCES CORP |
34.24 |
-0.05 |
-0.15 |
34.32 |
34.57 |
34.03 |
2,040,869 |
| 06/18 |
RSG |
共和國服務公司
REPUBLIC SERVICES INC |
191.85 |
0.16 |
0.08 |
191.59 |
192.30 |
190.71 |
771,755 |
| 06/18 |
SBUX |
星巴克
STARBUCKS CORP |
80.20 |
-1.13 |
-1.39 |
81.01 |
81.70 |
79.59 |
9,664,456 |
| 06/18 |
SCHW |
查爾斯史瓦博公司
Charles Schwab Corp/The |
72.84 |
0.03 |
0.04 |
72.76 |
73.13 |
72.43 |
5,868,562 |
| 06/18 |
SE |
光譜能源公司
SPECTRA ENERGY CORP |
76.28 |
1.36 |
1.82 |
75.00 |
76.28 |
74.41 |
2,867,443 |
| 06/18 |
SEE |
希悅爾公司
SEALED AIR CORP |
36.48 |
-0.12 |
-0.33 |
36.69 |
37.14 |
36.42 |
930,594 |
| 06/18 |
SHW |
薛文威廉公司
SHERWIN-WILLIAMS CO |
300.19 |
-2.66 |
-0.88 |
302.49 |
302.49 |
298.74 |
1,973,242 |
| 06/18 |
SJM |
JM斯馬克公司
J.M. SMUCKER CO |
112.35 |
0.17 |
0.15 |
112.05 |
113.20 |
111.81 |
945,040 |
| 06/18 |
SLB |
斯倫貝謝公司
SCHLUMBERGER LTD |
44.44 |
0.81 |
1.86 |
44.28 |
45.18 |
43.81 |
13,068,909 |
| 06/18 |
SNA |
Snap On公司
SNAP-ON INC |
269.31 |
1.08 |
0.40 |
267.65 |
270.48 |
267.65 |
263,115 |
| 06/18 |
SO |
南方公司
SOUTHERN COMPANY THE |
77.94 |
0.26 |
0.33 |
77.62 |
78.02 |
77.25 |
3,356,398 |
| 06/18 |
SPG |
賽門房地產集團
SIMON PROPERTY GROUP INC |
146.92 |
-0.75 |
-0.51 |
147.80 |
148.56 |
146.64 |
1,143,081 |
| 06/18 |
SRCL |
Stericycle公司
STERICYCLE INC |
58.44 |
-0.19 |
-0.32 |
58.50 |
58.52 |
58.26 |
1,014,502 |
| 06/18 |
SRE |
桑普拉能源
SEMPRA ENERGY |
75.10 |
0.26 |
0.35 |
74.68 |
75.34 |
74.40 |
2,443,090 |
| 06/18 |
STI |
陽光信託
SUNTRUST BANKS INC |
0.68 |
-1.25 |
-64.77 |
0.56 |
0.87 |
0.53 |
16,360,799 |
| 06/18 |
STT |
美商道富銀行
STATE STREET CORP |
72.37 |
0.66 |
0.92 |
71.56 |
72.55 |
71.45 |
2,525,271 |
| 06/18 |
STZ |
星座品牌公司
CONSTELLATION BRANDS INC |
263.65 |
1.31 |
0.50 |
263.00 |
264.39 |
260.83 |
950,321 |
| 06/18 |
SUN |
太陽石油
SUNOCO INC |
54.48 |
-0.16 |
-0.29 |
55.17 |
55.56 |
54.09 |
966,733 |
| 06/18 |
SWK |
美國史丹利
STANLEY WORKS THE |
84.13 |
-0.23 |
-0.27 |
84.36 |
85.28 |
83.51 |
1,155,724 |
| 06/18 |
SWN |
西南能源公司
SOUTHWESTERN ENERGY CO |
6.75 |
-0.12 |
-1.75 |
6.87 |
6.90 |
6.75 |
15,920,340 |
| 06/18 |
SYK |
史賽克公司
STRYKER CORP |
348.67 |
3.97 |
1.15 |
345.00 |
348.93 |
344.45 |
839,609 |
| 06/18 |
SYY |
西斯柯公司
SYSCO CORP |
72.68 |
-0.26 |
-0.36 |
73.22 |
73.59 |
72.54 |
4,875,633 |
| 06/18 |
T |
美國電話電報
AT&T INC |
18.05 |
0.38 |
2.15 |
17.88 |
18.20 |
17.86 |
33,711,093 |
| 06/18 |
TAP |
莫爾森庫爾斯釀酒公司
MOLSON COORS BREWING CLB |
50.27 |
0.07 |
0.14 |
49.99 |
50.39 |
49.82 |
2,347,712 |
| 06/18 |
TGT |
目標公司
TARGET CORP |
142.54 |
-2.43 |
-1.68 |
144.35 |
144.85 |
142.42 |
2,969,474 |
| 06/18 |
THC |
Tenet保健公司
TENET HEALTHCARE CORP |
137.51 |
0.63 |
0.46 |
136.54 |
138.21 |
135.76 |
787,262 |
| 06/18 |
TJX |
TJX公司
TJX COMPANIES INC THE |
110.26 |
0.04 |
0.04 |
110.20 |
110.71 |
109.73 |
4,869,143 |
| 06/18 |
TMO |
熱費雪科學
THERMO FISHER SCIENTIFIC |
569.17 |
1.17 |
0.21 |
569.56 |
572.04 |
564.62 |
1,398,080 |
| 06/18 |
TROW |
普萊斯
T. ROWE PRICE GROUP |
117.57 |
0.53 |
0.45 |
117.00 |
118.15 |
116.57 |
910,100 |
| 06/18 |
TRV |
旅行家公司
TRAVELERS COMPANIES INC |
208.51 |
0.38 |
0.18 |
207.73 |
209.93 |
207.53 |
1,066,364 |
| 06/18 |
TSN |
泰森食品有限公司
TYSON FOODS INC |
55.16 |
-0.45 |
-0.81 |
55.50 |
56.07 |
54.83 |
1,485,998 |
| 06/18 |
TXN |
德州儀器
TEXAS INSTRUMENTS INC |
196.25 |
1.35 |
0.69 |
195.24 |
196.79 |
194.23 |
3,036,898 |
| 06/18 |
TXT |
德事隆
TEXTRON INC |
85.96 |
0.04 |
0.05 |
85.62 |
86.06 |
85.32 |
885,684 |
| 06/18 |
UNH |
聯合健康集團
UNITEDHEALTH GROUP INC |
481.05 |
-8.18 |
-1.67 |
490.71 |
491.65 |
479.04 |
3,692,708 |
| 06/18 |
UNM |
UNUM普登
UNUM GROUP |
49.40 |
0.19 |
0.39 |
49.22 |
49.48 |
49.04 |
943,535 |
| 06/18 |
UNP |
聯合太平洋
UNION PACIFIC CORP |
222.58 |
1.20 |
0.54 |
221.38 |
223.83 |
221.15 |
2,057,245 |
| 06/18 |
UPS |
聯合包裹服務
UNITED PARCEL SERVICE B |
134.20 |
-1.65 |
-1.21 |
136.30 |
137.24 |
133.92 |
4,104,086 |
| 06/18 |
URBN |
都會服飾公司
URBAN OUTFITTERS INC |
45.11 |
0.63 |
1.42 |
44.37 |
45.21 |
43.93 |
1,196,934 |
| 06/18 |
USB |
美國銀行
US BANCORP |
39.29 |
0.20 |
0.51 |
39.00 |
39.41 |
38.86 |
6,308,932 |
| 06/18 |
V |
威士卡
VISA INC A |
273.62 |
2.45 |
0.90 |
271.30 |
273.90 |
271.30 |
6,707,460 |
| 06/18 |
VFC |
VF公司
VF CORP |
13.67 |
-0.14 |
-1.01 |
13.77 |
13.98 |
13.46 |
7,916,883 |
| 06/18 |
VLO |
瓦勒羅能源
VALERO ENERGY CORP |
149.94 |
-1.17 |
-0.77 |
152.27 |
155.09 |
149.13 |
2,552,042 |
| 06/18 |
VMC |
渥肯建材
VULCAN MATERIALS CO |
255.61 |
-0.74 |
-0.29 |
255.98 |
257.11 |
252.82 |
1,143,292 |
| 06/18 |
VNO |
維那多信託公司
VORNADO REALTY TRUST |
26.18 |
0.77 |
3.03 |
25.38 |
26.35 |
25.29 |
1,799,350 |
| 06/18 |
VRSN |
維聖公司
VERISIGN INC |
178.20 |
-0.09 |
-0.05 |
177.95 |
178.93 |
177.53 |
955,085 |
| 06/18 |
VTR |
芬塔公司
VENTAS INC |
50.26 |
0.26 |
0.52 |
50.00 |
50.42 |
49.86 |
1,413,090 |
| 06/18 |
VZ |
威瑞森通訊
VERIZON COMMUNICATIONS |
40.08 |
0.62 |
1.57 |
39.71 |
40.18 |
39.70 |
17,125,702 |
| 06/18 |
WAT |
沃特斯國際公司
WATERS CORP |
294.40 |
0.15 |
0.05 |
294.47 |
296.88 |
291.85 |
552,985 |
| 06/18 |
WEC |
威斯康辛能源公司
WISCONSIN ENERGY CORP |
78.05 |
-0.32 |
-0.41 |
78.11 |
78.58 |
77.65 |
1,554,295 |
| 06/18 |
WFC |
富國銀行
WELLS FARGO & CO |
59.05 |
0.81 |
1.39 |
58.21 |
59.05 |
57.90 |
15,547,404 |
| 06/18 |
WHR |
惠而浦公司
WHIRLPOOL CORP |
89.11 |
-2.64 |
-2.88 |
91.62 |
92.66 |
89.06 |
1,183,273 |
| 06/18 |
WM |
廢棄物管理公司
Waste Management Inc |
207.89 |
1.51 |
0.73 |
206.44 |
207.99 |
205.41 |
1,511,206 |
| 06/18 |
WMB |
威廉斯
WILLIAMS COMPANIES INC |
41.81 |
0.55 |
1.33 |
41.56 |
41.94 |
41.51 |
4,812,633 |
| 06/18 |
WMT |
沃爾瑪
WAL-MART STORES INC |
67.60 |
0.18 |
0.27 |
67.63 |
67.87 |
67.29 |
12,093,549 |
| 06/18 |
WU |
西聯匯款公司
WESTERN UNION CO THE |
12.37 |
0.18 |
1.48 |
12.20 |
12.41 |
12.11 |
4,103,158 |
| 06/18 |
WY |
威爾豪瑟公司
WEYERHAEUSER CO |
28.87 |
-0.28 |
-0.96 |
29.13 |
29.21 |
28.72 |
3,076,626 |
| 06/18 |
WYNN |
永利渡假村有限公司
WYNN RESORTS LTD |
89.20 |
0.42 |
0.47 |
88.49 |
89.36 |
88.29 |
1,604,428 |
| 06/18 |
X |
美國鋼鐵
UNITED STATES STEEL CORP |
37.07 |
0.20 |
0.54 |
36.84 |
37.18 |
35.99 |
3,152,720 |
| 06/18 |
XEL |
卓越能源公司
XCEL ENERGY INC |
53.12 |
-0.12 |
-0.23 |
53.04 |
53.37 |
52.68 |
4,269,039 |
| 06/18 |
XOM |
艾克索美孚石油公司
EXXON MOBIL CORP |
109.38 |
1.02 |
0.94 |
109.03 |
110.72 |
108.80 |
17,762,915 |
| 06/18 |
XRAY |
丹斯普國際
DENTSPLY INTERNAT INC |
25.66 |
0.00 |
0.00 |
25.80 |
26.00 |
25.61 |
2,108,549 |
| 06/18 |
XRX |
全錄
XEROX CORP |
13.53 |
-0.37 |
-2.66 |
13.88 |
13.93 |
13.45 |
1,954,924 |
| 06/18 |
YUM |
百勝餐飲集團
YUM! BRANDS INC |
135.42 |
-1.50 |
-1.10 |
137.32 |
137.50 |
134.86 |
2,540,844 |
| 06/18 |
ZION |
Zion銀行
ZIONS BANCORP |
41.40 |
0.14 |
0.34 |
41.07 |
41.56 |
40.92 |
2,047,958 |