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 |
115.52 |
-0.57 |
-0.49 |
116.09 |
116.88 |
114.66 |
1,560,338 |
06/18 |
AA |
美國鋁業公司 ALCOA INC |
28.35 |
-0.37 |
-1.29 |
28.63 |
28.85 |
28.13 |
5,634,805 |
06/18 |
AAPL |
蘋果 APPLE INC |
196.58 |
0.94 |
0.48 |
195.94 |
197.57 |
195.07 |
45,394,689 |
06/18 |
ABT |
亞培 ABBOTT LABORATORIES |
132.41 |
0.13 |
0.10 |
132.95 |
133.37 |
131.60 |
4,950,836 |
06/18 |
ADBE |
阿德寶軟體公司 ADOBE SYSTEMS INC |
378.04 |
-4.64 |
-1.21 |
383.98 |
385.27 |
377.54 |
4,808,869 |
06/18 |
ADI |
亞德諾 ANALOG DEVICES INC |
229.65 |
2.21 |
0.97 |
230.42 |
233.08 |
228.84 |
2,551,734 |
06/18 |
ADM |
阿歇丹尼爾斯‧米德蘭 ARCHER DANIELS MIDLAND |
53.99 |
-0.11 |
-0.20 |
54.07 |
55.04 |
53.92 |
4,620,945 |
06/18 |
ADP |
自動資料處理 AUTOMATIC DATA PROCESSNG |
306.77 |
-0.85 |
-0.28 |
307.62 |
308.80 |
306.08 |
1,466,702 |
06/18 |
ADSK |
歐特克 AUTODESK INC |
295.19 |
-1.66 |
-0.56 |
296.85 |
297.57 |
293.76 |
1,110,810 |
06/18 |
AEE |
阿曼瑞恩 AMEREN CORP |
94.42 |
0.04 |
0.04 |
94.46 |
94.84 |
93.86 |
1,749,346 |
06/18 |
AEP |
美國電力 AMERICAN ELECTRIC POWER |
101.20 |
-0.42 |
-0.41 |
101.65 |
101.96 |
100.80 |
1,893,725 |
06/18 |
AES |
美國AES發電有限公司 AES CORP THE |
10.52 |
-0.01 |
-0.10 |
10.50 |
10.81 |
10.45 |
18,232,752 |
06/18 |
AFL |
美國家庭人壽保險公司 AFLAC INC |
102.63 |
0.54 |
0.53 |
102.25 |
103.68 |
102.15 |
2,127,293 |
06/18 |
AIG |
美國國際集團 AMERICAN INTL GROUP INC |
84.25 |
0.03 |
0.04 |
84.19 |
85.05 |
84.01 |
4,097,337 |
06/18 |
AIV |
公寓投資管理 APARTMENT INV & MGMT |
8.52 |
0.12 |
1.43 |
8.38 |
8.59 |
8.38 |
1,097,735 |
06/18 |
AIZ |
Amcast工業公司 ASSURANT INC |
195.36 |
-2.91 |
-1.47 |
198.67 |
198.93 |
195.35 |
711,603 |
06/18 |
AKAM |
Akamai 科技公司 AKAMAI TECHNOLOGIES INC |
78.70 |
0.02 |
0.03 |
78.76 |
79.29 |
77.93 |
2,998,319 |
06/18 |
ALL |
全州保險公司 ALLSTATE CORP THE |
195.67 |
-2.52 |
-1.27 |
195.45 |
196.72 |
191.00 |
3,093,583 |
06/18 |
AMAT |
應用材料 APPLIED MATERIALS INC |
172.84 |
-1.25 |
-0.72 |
175.26 |
175.26 |
171.81 |
4,946,925 |
06/18 |
AMD |
超微電腦 ADVANCED MICRO DEVICES |
126.79 |
-0.31 |
-0.24 |
128.01 |
129.21 |
125.77 |
49,627,112 |
06/18 |
AMGN |
安進公司 AMGEN INC |
289.63 |
-0.42 |
-0.14 |
290.79 |
291.87 |
286.60 |
2,026,814 |
06/18 |
AMP |
美價金融公司 AMERIPRISE FINANCIAL |
506.43 |
-0.31 |
-0.06 |
506.69 |
514.03 |
505.27 |
541,394 |
06/18 |
AMT |
美國電塔 AMERICAN TOWER CORP |
215.48 |
0.34 |
0.16 |
215.61 |
216.65 |
213.59 |
1,665,653 |
06/18 |
AMZN |
亞馬遜網路書店 AMAZON.COM INC |
212.52 |
-2.30 |
-1.07 |
215.09 |
217.96 |
212.34 |
44,360,509 |
06/18 |
AN |
AutoNation Inc AUTONATION INC |
192.91 |
2.44 |
1.28 |
190.68 |
193.61 |
190.68 |
413,305 |
06/18 |
AON |
怡安保險集團公司 AON Corp |
350.83 |
0.02 |
0.01 |
350.81 |
353.42 |
347.75 |
1,035,597 |
06/18 |
APA |
阿帕契 APACHE CORP |
20.31 |
-0.47 |
-2.26 |
20.76 |
21.27 |
20.24 |
7,439,664 |
06/18 |
APD |
氣體產品與化學公司 AIR PRODUCTS & CHEMICALS |
275.38 |
-1.67 |
-0.60 |
277.35 |
279.22 |
275.20 |
718,782 |
06/18 |
APH |
安諾電子公司 AMPHENOL CORP |
93.47 |
0.67 |
0.72 |
92.78 |
94.19 |
92.54 |
9,920,627 |
06/18 |
ATI |
阿利根尼科技 ALLEGHENY TECHNOLOGIES |
82.18 |
-2.52 |
-2.98 |
84.76 |
84.78 |
81.73 |
2,636,319 |
06/18 |
AVB |
艾芙隆海灣社區 AVALONBAY COMMUNITIES |
206.52 |
0.22 |
0.11 |
206.69 |
208.13 |
205.73 |
883,320 |
06/18 |
AVY |
艾利.丹尼森 AVERY DENNISON CORP |
173.93 |
-0.02 |
-0.01 |
174.16 |
175.77 |
173.85 |
775,188 |
06/18 |
AXP |
美國運通公司 AMERICAN EXPRESS CO |
296.42 |
3.61 |
1.23 |
292.08 |
299.24 |
292.08 |
3,691,454 |
06/18 |
AZO |
汽車區域 AUTOZONE INC |
3,603.63 |
-1.02 |
-0.03 |
3,620.63 |
3,642.17 |
3,596.35 |
131,704 |
06/18 |
BA |
波音 BOEING CO THE |
197.68 |
-2.58 |
-1.29 |
199.00 |
201.06 |
196.80 |
7,928,295 |
06/18 |
BAC |
美國銀行 BANK OF AMERICA CORP |
45.06 |
0.83 |
1.88 |
44.26 |
45.20 |
44.21 |
37,684,730 |
06/18 |
BAX |
百特國際 BAXTER INTERNATIONAL INC |
29.80 |
-0.12 |
-0.40 |
29.87 |
30.10 |
29.54 |
3,513,813 |
06/18 |
BBY |
好交易電器零售店 BEST BUY CO INC |
67.76 |
-1.63 |
-2.35 |
68.41 |
68.72 |
67.72 |
2,799,138 |
06/18 |
BDX |
必帝 BECTON DICKINSON & CO |
168.59 |
-1.35 |
-0.79 |
169.70 |
170.60 |
168.43 |
2,839,947 |
06/18 |
BEN |
富蘭克林資源股份有限公司 FRANKLIN RESOURCES INC |
22.59 |
0.24 |
1.07 |
22.31 |
22.86 |
22.27 |
3,041,561 |
06/18 |
BF.B |
布朗福曼公司 BROWN-FORMAN CORP CL B |
25.65 |
-0.16 |
-0.62 |
25.72 |
26.18 |
25.58 |
6,797,157 |
06/18 |
BIIB |
Biogen Idec公司 BIOGEN IDEC INC |
126.54 |
-0.02 |
-0.02 |
127.06 |
127.88 |
125.24 |
2,331,174 |
06/18 |
BK |
紐約銀行 BANK OF NEW YORK MELLON |
91.60 |
1.83 |
2.04 |
89.95 |
92.08 |
89.85 |
5,008,611 |
06/18 |
BMY |
百時美施貴寶 BRISTOL-MYERS SQUIBB CO |
46.84 |
-0.39 |
-0.83 |
47.31 |
47.37 |
46.39 |
15,864,156 |
06/18 |
BRK.B |
伯克希爾哈撒韋 BERKSHIRE HATHAWAY CL B |
485.14 |
1.66 |
0.34 |
484.10 |
486.70 |
482.75 |
4,893,571 |
06/18 |
BSX |
波士頓科技 BOSTON SCIENTIFIC CORP |
101.37 |
-0.36 |
-0.35 |
101.81 |
102.27 |
100.84 |
5,188,861 |
06/18 |
BTU |
皮博迪能源公司 PEABODY ENERGY CORP |
14.27 |
0.20 |
1.42 |
14.00 |
14.62 |
13.64 |
3,758,424 |
06/18 |
BXP |
波士頓物產 BOSTON PROPERTIES INC |
71.71 |
-0.03 |
-0.04 |
71.78 |
72.40 |
71.46 |
1,775,269 |
06/18 |
C |
花旗集團 CITIGROUP INC |
78.35 |
0.99 |
1.28 |
77.40 |
78.97 |
77.26 |
14,866,083 |
06/18 |
CAG |
康尼格拉 CONAGRA FOODS |
21.50 |
-0.05 |
-0.23 |
21.55 |
21.72 |
21.45 |
5,856,343 |
06/18 |
CAH |
基本健康 CARDINAL HEALTH INC |
165.40 |
0.49 |
0.30 |
165.19 |
166.02 |
164.32 |
2,598,165 |
06/18 |
CAT |
卡特彼勒公司 CATERPILLAR INC |
359.80 |
2.12 |
0.59 |
357.13 |
364.23 |
356.96 |
2,000,469 |
06/18 |
CB |
Chubb Corp CHUBB CORP THE |
282.15 |
-1.65 |
-0.58 |
283.80 |
284.45 |
281.39 |
1,217,218 |
06/18 |
CCL |
嘉年華 CARNIVAL CORP |
23.61 |
0.33 |
1.42 |
23.19 |
23.81 |
23.19 |
19,275,536 |
06/18 |
CF |
Charter One Financial Inc CF INDUSTRIES HOLDINGS |
100.31 |
-2.17 |
-2.12 |
101.31 |
102.55 |
99.57 |
5,226,563 |
06/18 |
CHRW |
C.H.羅賓遜全世界公司 C.H. ROBINSON WORLDWIDE |
93.41 |
-0.18 |
-0.19 |
93.55 |
94.49 |
93.29 |
1,077,106 |
06/18 |
CI |
信諾保險集團 CIGNA CORP |
314.40 |
1.89 |
0.60 |
312.26 |
316.04 |
311.08 |
1,170,309 |
06/18 |
CINF |
辛辛那提財務 CINCINNATI FINANCIAL CP |
145.70 |
0.43 |
0.30 |
145.43 |
147.19 |
145.34 |
498,597 |
06/18 |
CL |
高露潔棕櫚 COLGATE-PALMOLIVE CO |
88.19 |
-0.44 |
-0.50 |
88.75 |
88.92 |
87.64 |
5,107,047 |
06/18 |
CLF |
克里夫天然資源公司 CLIFFS NATURAL RESOURCES |
7.33 |
-0.34 |
-4.43 |
7.62 |
7.96 |
7.32 |
31,426,367 |
06/18 |
CLX |
克羅拉斯 CLOROX CO THE |
120.93 |
-1.17 |
-0.96 |
121.97 |
122.68 |
120.69 |
1,724,402 |
06/18 |
CMA |
Comerica公司 COMERICA INC |
55.83 |
0.83 |
1.51 |
54.87 |
56.31 |
54.72 |
1,068,199 |
06/18 |
CMCSA |
Comcast公司 COMCAST CORP CL A |
34.26 |
-0.27 |
-0.78 |
34.55 |
34.71 |
34.20 |
16,249,467 |
06/18 |
CME |
CME集團有限公司 CME Group Inc |
272.10 |
2.40 |
0.89 |
269.82 |
272.28 |
268.21 |
2,539,458 |
06/18 |
CMI |
康明斯 CUMMINS INC |
314.99 |
0.19 |
0.06 |
314.19 |
319.29 |
313.82 |
701,792 |
06/18 |
CMS |
CMS能源公司 CMS ENERGY CORP |
68.79 |
-0.33 |
-0.48 |
69.26 |
69.40 |
68.71 |
2,393,152 |
06/18 |
CNP |
電力公用事業 CENTERPOINT ENERGY INC |
35.56 |
-0.16 |
-0.45 |
35.80 |
35.92 |
35.52 |
4,437,904 |
06/18 |
CNX |
康壽能源有限公司 CONSOL ENERGY INC |
34.37 |
0.78 |
2.32 |
33.64 |
34.46 |
33.55 |
2,042,627 |
06/18 |
COF |
美國第一資本金融公司 CAPITAL ONE FINANCIAL CP |
197.17 |
3.25 |
1.68 |
193.33 |
198.41 |
193.33 |
3,404,160 |
06/18 |
COP |
康菲石油 CONOCOPHILLIPS |
93.80 |
-1.70 |
-1.78 |
95.52 |
96.14 |
93.31 |
9,115,952 |
06/18 |
COST |
好事多公司 COSTCO WHOLESALE CORP |
974.90 |
-2.82 |
-0.29 |
980.00 |
982.65 |
974.07 |
1,509,613 |
06/18 |
CPB |
康寶濃湯 CAMPBELL SOUP CO |
31.85 |
0.03 |
0.09 |
31.75 |
32.16 |
31.58 |
5,113,325 |
06/18 |
CRM |
人力資源網公司 SALESFORCE.COM INC |
259.50 |
-3.26 |
-1.24 |
264.80 |
265.07 |
257.47 |
7,628,009 |
06/18 |
CSCO |
思科 CISCO SYSTEMS INC |
65.84 |
0.51 |
0.78 |
65.68 |
66.34 |
65.38 |
22,664,169 |
06/18 |
CSX |
CSX公司 CSX CORP |
32.24 |
0.12 |
0.37 |
32.18 |
32.52 |
32.08 |
12,808,443 |
06/18 |
CTAS |
辛塔斯公司 CINTAS CORP |
220.42 |
-0.90 |
-0.41 |
221.32 |
222.31 |
219.77 |
1,841,059 |
06/18 |
CTSH |
Cognizant科技解決方案公司 COGNIZANT TECH SOL CP A |
79.14 |
-0.57 |
-0.72 |
79.85 |
79.90 |
78.84 |
2,915,885 |
06/18 |
CVS |
CVS公司 CVS CAREMARK CORP |
66.84 |
-0.25 |
-0.37 |
66.85 |
67.51 |
66.48 |
5,209,806 |
06/18 |
CVX |
雪佛龍 CHEVRON CORP |
148.19 |
-0.66 |
-0.44 |
149.44 |
150.17 |
147.70 |
9,841,924 |
06/18 |
D |
道明尼資源 DOMINION RESOURCES VA |
54.18 |
0.41 |
0.76 |
54.02 |
54.51 |
53.59 |
10,128,627 |
06/18 |
DD |
杜邦公司 DUPONT E I NEMOURS & CO |
66.86 |
-0.28 |
-0.42 |
67.17 |
67.58 |
66.77 |
1,770,443 |
06/18 |
DE |
迪爾 DEERE & CO |
524.98 |
1.86 |
0.36 |
522.00 |
531.38 |
521.34 |
959,731 |
06/18 |
DGX |
探索診斷 QUEST DIAGNOSTICS INC |
179.78 |
0.83 |
0.46 |
178.78 |
180.83 |
177.76 |
618,901 |
06/18 |
DHI |
D.R. Horton股份有限公司 D.R. HORTON INC |
121.28 |
1.36 |
1.13 |
120.47 |
123.47 |
119.63 |
3,266,114 |
06/18 |
DHR |
丹納赫集團 DANAHER CORP |
194.44 |
-1.31 |
-0.67 |
195.40 |
197.00 |
193.12 |
3,236,286 |
06/18 |
DIS |
迪士尼 WALT DISNEY CO THE |
117.86 |
-0.27 |
-0.23 |
117.88 |
118.75 |
116.84 |
8,181,181 |
06/18 |
DOV |
多佛企業 DOVER CORP |
175.70 |
-0.38 |
-0.22 |
175.94 |
177.32 |
175.29 |
1,090,711 |
06/18 |
DOW |
陶氏化學 DOW CHEMICAL CO THE |
28.50 |
-0.94 |
-3.19 |
29.34 |
29.42 |
28.48 |
12,211,633 |
06/18 |
DRI |
達登餐廳 DARDEN RESTAURANTS |
222.75 |
-2.03 |
-0.90 |
225.21 |
226.33 |
221.41 |
2,672,282 |
06/18 |
DTE |
DTE能源 DTE ENERGY CO |
131.80 |
-0.17 |
-0.13 |
132.29 |
132.71 |
131.09 |
1,565,978 |
06/18 |
DUK |
杜克能源 DUKE ENERGY CORP |
114.58 |
-0.21 |
-0.18 |
114.90 |
114.94 |
114.03 |
2,937,900 |
06/18 |
DVA |
達維塔公司 DAVITA INC |
135.79 |
-0.72 |
-0.53 |
136.27 |
138.26 |
135.25 |
833,547 |
06/18 |
DVN |
德文能源公司 DEVON ENERGY CORP |
34.04 |
-0.67 |
-1.93 |
35.00 |
35.41 |
33.89 |
11,401,812 |
06/18 |
EBAY |
電子灣拍賣網站 EBAY INC |
77.53 |
0.13 |
0.17 |
77.48 |
78.25 |
76.86 |
6,705,715 |
06/18 |
ECL |
毅康股份有限 ECOLAB INC |
260.22 |
-1.12 |
-0.43 |
261.98 |
262.13 |
260.04 |
1,150,567 |
06/18 |
ED |
整合愛迪生 CONSOLIDATED EDISON INC |
100.73 |
-0.62 |
-0.61 |
101.50 |
101.89 |
100.58 |
2,620,595 |
06/18 |
EFX |
易速傳真 EQUIFAX INC |
253.39 |
-2.61 |
-1.02 |
256.15 |
257.72 |
253.37 |
840,052 |
06/18 |
EIX |
艾迪生國際 EDISON INTERNATIONAL |
50.46 |
1.26 |
2.56 |
49.10 |
50.59 |
48.92 |
4,644,114 |
06/18 |
EL |
雅詩蘭黛公司 ESTEE LAUDER CO INC THE |
74.72 |
-0.07 |
-0.09 |
74.78 |
75.06 |
73.08 |
4,884,208 |
06/18 |
EMN |
伊士曼化學 EASTMAN CHEMICAL CO |
74.71 |
-0.46 |
-0.61 |
75.00 |
75.88 |
74.53 |
1,364,164 |
06/18 |
EMR |
艾默生電氣 EMERSON ELECTRIC CO |
128.66 |
1.29 |
1.01 |
127.17 |
130.07 |
127.01 |
2,429,527 |
06/18 |
EOG |
依歐格資源 EOG RESOURCES INC |
123.78 |
-0.86 |
-0.69 |
125.00 |
126.73 |
123.14 |
4,553,402 |
06/18 |
EQR |
公平住屋信託 EQUITY RESIDENTIAL |
68.87 |
0.14 |
0.20 |
68.99 |
69.42 |
68.36 |
1,480,198 |
06/18 |
EQT |
EQT公司 EQT CORP |
59.37 |
0.50 |
0.85 |
59.43 |
60.20 |
58.20 |
7,527,236 |
06/18 |
ETN |
伊頓公司 EATON CORP |
334.86 |
4.35 |
1.32 |
329.85 |
338.16 |
329.80 |
2,969,142 |
06/18 |
ETR |
安特吉公司 ENTERGY CORP |
80.92 |
-0.06 |
-0.07 |
81.17 |
81.48 |
80.49 |
2,723,754 |
06/18 |
EXC |
艾索倫公司 EXELON CORP |
42.37 |
-0.02 |
-0.05 |
42.51 |
42.55 |
42.18 |
4,343,242 |
06/18 |
EXPD |
Expeditors華盛頓國際公司 EXPEDITORS INTL WASH INC |
113.08 |
-0.73 |
-0.64 |
114.00 |
114.60 |
113.00 |
1,003,892 |
06/18 |
EXPE |
Expedia公司 EXPEDIA INC |
162.46 |
0.47 |
0.29 |
161.90 |
164.16 |
161.90 |
1,232,480 |
06/18 |
F |
福特汽車 FORD MOTOR CO |
10.43 |
0.01 |
0.10 |
10.43 |
10.53 |
10.39 |
82,770,168 |
06/18 |
FAST |
法森納爾公司 FASTENAL COMPANY |
41.49 |
-0.06 |
-0.14 |
41.66 |
41.74 |
41.07 |
6,251,085 |
06/18 |
FCX |
費利浦‧麥克莫蘭銅金公司 FREEPORT-MCMORAN Copper & Gold |
41.18 |
-0.19 |
-0.46 |
41.37 |
41.57 |
41.14 |
6,185,460 |
06/18 |
FDX |
聯邦快遞 FEDEX CORP |
223.30 |
0.77 |
0.35 |
222.49 |
226.00 |
222.29 |
1,518,172 |
06/18 |
FE |
第一Energy股份有限公司 FIRSTENERGY CORP |
39.74 |
0.02 |
0.05 |
39.80 |
39.83 |
39.60 |
3,306,394 |
06/18 |
FIS |
富達國民信息服務 Fidelity National Information Services Inc |
80.44 |
0.00 |
0.00 |
80.50 |
81.73 |
80.27 |
3,023,854 |
06/18 |
FITB |
五三銀行 FIFTH THIRD BANCORP |
38.78 |
0.67 |
1.76 |
38.11 |
39.10 |
38.10 |
5,301,259 |
06/18 |
FLR |
福陸公司 FLUOR CORP |
50.04 |
0.16 |
0.32 |
50.00 |
51.18 |
49.57 |
3,578,568 |
06/18 |
FLS |
Flowserve企業 FLOWSERVE CORP |
46.43 |
0.02 |
0.04 |
46.34 |
47.02 |
46.24 |
2,410,978 |
06/18 |
FMC |
FMC公司 FMC CORP |
41.62 |
-0.24 |
-0.57 |
41.83 |
42.46 |
41.52 |
1,694,744 |
06/18 |
FSLR |
第一太陽能公司 FIRST SOLAR, INC. COMMON STOCK |
143.67 |
-0.23 |
-0.16 |
143.71 |
150.75 |
141.50 |
7,610,683 |
06/18 |
FTI |
FMC技術公司 FMC TECHNOLOGIES INC |
35.33 |
0.02 |
0.06 |
35.41 |
35.71 |
35.04 |
3,704,808 |
06/18 |
GCI |
甘尼特 GANNETT CO INC |
3.42 |
-0.02 |
-0.58 |
3.38 |
3.47 |
3.37 |
1,689,747 |
06/18 |
GD |
通用動力 GENERAL DYNAMICS CORP |
278.53 |
-2.77 |
-0.98 |
281.30 |
283.87 |
278.26 |
731,930 |
06/18 |
GE |
通用電汽公司 GENERAL ELECTRIC CO |
235.89 |
0.14 |
0.06 |
235.96 |
239.52 |
232.24 |
7,761,472 |
06/18 |
GILD |
吉利德科學公司 GILEAD SCIENCES INC |
108.00 |
0.00 |
0.00 |
108.61 |
111.78 |
107.19 |
12,894,802 |
06/18 |
GIS |
大磨坊公司 GENERAL MILLS INC |
52.96 |
-0.12 |
-0.23 |
53.03 |
53.23 |
52.67 |
6,745,941 |
06/18 |
GLW |
康寧公司 CORNING INC |
50.49 |
0.01 |
0.02 |
50.60 |
50.84 |
50.24 |
3,129,991 |
06/18 |
GM |
通用汽車 GENERAL MOTORS CORP |
48.09 |
-0.19 |
-0.39 |
48.30 |
48.70 |
47.94 |
8,418,081 |
06/18 |
GME |
Gamestop Corp GAMESTOP CORP CL A |
23.44 |
0.45 |
1.96 |
23.07 |
23.95 |
22.92 |
14,712,148 |
06/18 |
GOOG |
谷歌 GOOGLE INC A |
173.98 |
-3.25 |
-1.83 |
177.28 |
177.82 |
172.84 |
32,531,762 |
06/18 |
GPC |
純正零件公司 GENUINE PARTS CO |
118.87 |
-0.46 |
-0.39 |
119.73 |
120.01 |
118.67 |
987,450 |
06/18 |
GS |
高盛證券 GOLDMAN SACHS GROUP INC |
635.24 |
10.60 |
1.70 |
624.51 |
639.88 |
623.64 |
2,423,106 |
06/18 |
GT |
THE GOODYEAR TIRE & RUBBER THE GOODYEAR TIRE & RUBBER |
10.51 |
0.15 |
1.45 |
10.31 |
10.71 |
10.21 |
4,634,519 |
06/18 |
GWW |
W.W.格雷杰 W.W. GRAINGER INC |
1,042.67 |
-2.79 |
-0.27 |
1,048.21 |
1,051.20 |
1,042.41 |
225,503 |
06/18 |
HAL |
哈里伯頓 HALLIBURTON CO |
22.28 |
-0.73 |
-3.17 |
22.96 |
23.21 |
22.19 |
15,908,563 |
06/18 |
HBAN |
亨汀頓巴雪而集團 HUNTINGTON BANCSHARES |
15.73 |
0.25 |
1.62 |
15.49 |
15.82 |
15.45 |
23,511,415 |
06/18 |
HD |
家庭大賣場 HOME DEPOT INC |
347.03 |
-1.75 |
-0.50 |
350.08 |
350.90 |
345.80 |
4,454,226 |
06/18 |
HES |
赫斯公司 HESS CORP |
143.66 |
-0.65 |
-0.45 |
144.50 |
145.64 |
143.09 |
1,584,602 |
06/18 |
HIG |
哈特佛金融服務集團 HARTFORD FNCL SVCS GROUP |
124.90 |
-0.63 |
-0.50 |
125.38 |
126.29 |
124.73 |
1,473,424 |
06/18 |
HOG |
哈雷戴維森公司 HARLEY-DAVIDSON INC |
23.37 |
-0.07 |
-0.30 |
23.43 |
23.86 |
23.33 |
1,561,012 |
06/18 |
HON |
霍尼韋爾 HONEYWELL INTERNATIONAL |
221.87 |
0.08 |
0.04 |
222.16 |
223.59 |
220.88 |
3,598,571 |
06/18 |
HP |
Helmerich and Payne HELMERICH & PAYNE INC |
17.38 |
-0.71 |
-3.92 |
18.05 |
18.41 |
17.37 |
1,679,585 |
06/18 |
HPQ |
惠普 HEWLETT-PACKARD CO |
24.18 |
-0.11 |
-0.45 |
24.28 |
24.41 |
24.10 |
8,659,400 |
06/18 |
HRB |
H & R Block公司 H&R BLOCK INC |
55.12 |
0.02 |
0.04 |
55.10 |
55.35 |
54.63 |
896,802 |
06/18 |
HRL |
HormelFoodsCorporation HORMEL FOODS CORP |
30.16 |
0.10 |
0.33 |
30.05 |
30.26 |
29.88 |
2,511,478 |
06/18 |
HST |
Host Hotel & Rsrt HOST HOTELS & RESORTS |
15.73 |
0.16 |
1.03 |
15.58 |
16.00 |
15.55 |
12,788,886 |
06/18 |
HSY |
赫須食品公司 HERSHEY CO THE |
169.72 |
0.85 |
0.50 |
168.95 |
170.88 |
167.41 |
1,787,160 |
06/18 |
HUM |
優門公司 HUMANA INC |
243.40 |
1.95 |
0.81 |
242.34 |
245.88 |
239.94 |
1,686,258 |
06/18 |
IBM |
國際商用機器 INTERNATIONAL BUSINESS MACHINE |
283.21 |
0.16 |
0.06 |
285.00 |
286.91 |
282.94 |
3,534,110 |
06/18 |
ICE |
洲際公司 INTERCONTINENTALEXCHANGE |
179.76 |
-1.23 |
-0.68 |
180.99 |
181.33 |
179.51 |
2,055,314 |
06/18 |
IFF |
國際香料有限 INTERNAT FLAVORS & FRAG |
74.89 |
-0.14 |
-0.19 |
74.76 |
75.38 |
74.51 |
1,453,719 |
06/18 |
INTC |
英代爾 INTEL CORP |
21.49 |
0.69 |
3.32 |
20.80 |
21.60 |
20.66 |
94,200,572 |
06/18 |
INTU |
本能軟體 INTUIT INC |
754.83 |
-10.07 |
-1.32 |
762.37 |
765.58 |
750.38 |
2,223,563 |
06/18 |
IP |
國際紙業 INTERNATIONAL PAPER CO |
46.12 |
0.19 |
0.41 |
46.05 |
46.43 |
45.71 |
3,557,232 |
06/18 |
IPG |
公共間集團 INTERPUBLIC GRP OF COS |
23.08 |
0.07 |
0.30 |
23.02 |
23.33 |
22.93 |
7,019,763 |
06/18 |
IR |
英格索蘭公司 INGERSOLL-RAND CO LTD |
80.79 |
0.15 |
0.19 |
80.98 |
81.66 |
80.64 |
1,778,023 |
06/18 |
IRM |
愛恩鐵山公司 IRON MOUNTAIN INC |
102.65 |
-0.12 |
-0.12 |
102.67 |
103.50 |
102.38 |
964,888 |
06/18 |
ISRG |
直覺外科公司 INTUITIVE SURGICAL INC |
509.49 |
-2.62 |
-0.51 |
512.11 |
513.96 |
506.53 |
1,174,182 |
06/18 |
ITW |
伊利諾工具 ILLINOIS TOOL WORKS INC |
241.31 |
0.13 |
0.05 |
241.08 |
243.08 |
240.81 |
673,278 |
06/18 |
IVZ |
景順投資管理有限公司 INVESCO LTD |
14.72 |
0.20 |
1.38 |
14.48 |
14.90 |
14.48 |
5,322,732 |
06/18 |
JCI |
約翰遜控制 JOHNSON CONTROLS INC |
103.48 |
-0.36 |
-0.35 |
103.97 |
104.84 |
103.22 |
4,118,099 |
06/18 |
JNJ |
強生製藥公司 JOHNSON & JOHNSON |
150.73 |
-1.65 |
-1.08 |
152.57 |
152.64 |
150.71 |
8,325,237 |
06/18 |
JNPR |
雅各布工程集團有限公司 JUNIPER NETWORKS INC |
35.85 |
-0.08 |
-0.22 |
35.99 |
36.04 |
35.84 |
1,887,337 |
06/18 |
JPM |
摩根大通公司 JPMORGAN CHASE & CO |
273.96 |
4.44 |
1.65 |
270.00 |
277.72 |
269.72 |
9,586,440 |
06/18 |
K |
家樂氏 KELLOGG CO |
78.94 |
-1.29 |
-1.61 |
80.17 |
80.23 |
77.70 |
10,577,980 |
06/18 |
KEY |
Keycorp KEYCORP |
16.01 |
0.28 |
1.78 |
15.71 |
16.15 |
15.68 |
14,236,673 |
06/18 |
KIM |
Kimco不動產公司 KIMCO REALTY CORP |
21.00 |
0.22 |
1.06 |
20.84 |
21.15 |
20.76 |
3,703,730 |
06/18 |
KLAC |
科磊公司 KLA-TENCOR CORP |
871.16 |
-21.84 |
-2.45 |
894.88 |
898.14 |
867.31 |
1,431,634 |
06/18 |
KMB |
金百利公司 KIMBERLY CLARK CORP |
127.96 |
-0.97 |
-0.75 |
128.85 |
129.16 |
127.76 |
3,088,898 |
06/18 |
KMX |
汽車產品集團 CARMAX INC |
64.33 |
-0.10 |
-0.16 |
64.31 |
65.05 |
63.89 |
5,626,536 |
06/18 |
KO |
可口可樂 COCA-COLA CO |
69.21 |
-0.41 |
-0.59 |
70.00 |
70.00 |
69.09 |
16,227,582 |
06/18 |
KR |
克羅公司 KROGER CO THE |
65.52 |
-0.43 |
-0.65 |
66.00 |
66.18 |
65.21 |
12,253,923 |
06/18 |
KSS |
科爾公司 KOHL'S CORP |
8.32 |
-0.15 |
-1.77 |
8.45 |
8.65 |
8.32 |
5,865,098 |
06/18 |
L |
洛茲集團 LOEWS CORP |
88.33 |
0.06 |
0.07 |
88.27 |
88.94 |
88.11 |
1,301,813 |
06/18 |
LEG |
禮恩派公司 LEGGETT & PLATT INC |
9.11 |
0.04 |
0.44 |
9.07 |
9.28 |
9.05 |
1,917,618 |
06/18 |
LEN |
Lennar公司 LENNAR CORP CL A |
103.41 |
-1.20 |
-1.15 |
102.78 |
105.69 |
102.53 |
4,840,024 |
06/18 |
LH |
美國控股實驗室公司 LABORATORY CP AM HLDGS |
261.39 |
1.94 |
0.75 |
259.53 |
263.51 |
258.39 |
597,377 |
06/18 |
LLY |
禮來製藥 ELI LILLY & CO |
785.03 |
-6.21 |
-0.78 |
789.95 |
790.62 |
779.44 |
2,442,938 |
06/18 |
LMT |
洛克希德馬丁 LOCKHEED MARTIN CORP |
468.60 |
-10.74 |
-2.24 |
478.45 |
482.36 |
467.96 |
1,871,162 |
06/18 |
LNC |
林肯國家 LINCOLN NATIONAL CORP |
33.17 |
0.31 |
0.94 |
32.80 |
33.56 |
32.75 |
2,339,339 |
06/18 |
LOW |
勞氏 LOWE'S COMPANIES INC |
210.83 |
-1.09 |
-0.51 |
212.56 |
213.68 |
210.41 |
2,528,356 |
06/18 |
LUV |
西南航空 SOUTHWEST AIRLINES CO |
31.16 |
-0.28 |
-0.89 |
31.32 |
31.63 |
30.92 |
8,961,454 |
06/18 |
M |
梅西百貨 MACY'S INC |
11.07 |
-0.26 |
-2.29 |
11.30 |
11.48 |
11.03 |
7,312,322 |
06/18 |
MA |
萬事達卡 MASTERCARD INC CL A |
538.73 |
-30.72 |
-5.39 |
570.88 |
571.08 |
534.16 |
6,966,763 |
06/18 |
MAR |
瑪利洛特國際 MARRIOTT INTERNAT INC A |
257.53 |
1.33 |
0.52 |
256.47 |
260.84 |
256.03 |
1,136,426 |
06/18 |
MAS |
馬斯可 MASCO CORP |
60.90 |
-0.22 |
-0.36 |
61.15 |
61.87 |
60.73 |
2,520,455 |
06/18 |
MAT |
馬特爾公司 Mattel Inc |
18.97 |
0.12 |
0.64 |
18.85 |
19.20 |
18.85 |
2,394,196 |
06/18 |
MCD |
麥當勞 MCDONALD'S CORP |
289.63 |
-2.68 |
-0.92 |
293.00 |
293.11 |
288.60 |
4,008,675 |
06/18 |
MCHP |
微晶片科技 MICROCHIP TECHNOLOGY INC |
68.02 |
0.33 |
0.49 |
68.00 |
69.30 |
67.54 |
5,642,795 |
06/18 |
MCK |
麥卡遜公司 MCKESSON CORP |
728.91 |
4.53 |
0.63 |
725.83 |
732.57 |
723.71 |
734,997 |
06/18 |
MCO |
穆迪 MOODY'S CORP |
470.51 |
-0.72 |
-0.15 |
471.89 |
476.05 |
469.84 |
528,087 |
06/18 |
MDT |
美敦力公司 MEDTRONIC INC |
85.73 |
-0.44 |
-0.51 |
86.31 |
86.40 |
85.41 |
8,514,790 |
06/18 |
MET |
大都會保險 METLIFE INC |
78.55 |
0.70 |
0.90 |
77.93 |
79.26 |
77.91 |
2,298,521 |
06/18 |
MKC |
麥考密克公司 MCCORMICK & CO NON VTG |
73.20 |
0.24 |
0.33 |
72.85 |
73.58 |
72.58 |
1,881,656 |
06/18 |
MMC |
馬什-麥克倫南 MARSH & MCLENNAN COS INC |
214.32 |
-1.71 |
-0.79 |
216.16 |
216.52 |
213.81 |
2,510,958 |
06/18 |
MMM |
3M 3M CO |
142.51 |
0.30 |
0.21 |
142.13 |
143.67 |
141.57 |
2,629,280 |
06/18 |
MO |
奧馳亞集團 ALTRIA GROUP INC |
59.49 |
0.50 |
0.85 |
58.93 |
59.79 |
58.93 |
8,262,854 |
06/18 |
MRK |
默克公司 MERCK & CO INC |
79.29 |
1.01 |
1.29 |
78.05 |
80.31 |
77.10 |
23,803,430 |
06/18 |
MS |
摩根士丹利 MORGAN STANLEY |
132.52 |
2.43 |
1.87 |
130.02 |
132.96 |
129.93 |
6,170,559 |
06/18 |
MSFT |
微軟 MICROSOFT CORP |
480.24 |
2.20 |
0.46 |
478.00 |
481.00 |
474.46 |
17,526,452 |
06/18 |
MTB |
M&T銀行集團 M&T BANK CORP |
181.70 |
3.37 |
1.89 |
178.40 |
182.47 |
178.40 |
1,349,970 |
06/18 |
MU |
美光科技 MICRON TECHNOLOGY INC |
121.82 |
1.48 |
1.23 |
120.46 |
122.98 |
120.18 |
20,180,011 |
06/18 |
MUR |
墨菲原油企業 MURPHY OIL CORP |
25.06 |
-0.28 |
-1.11 |
25.29 |
25.91 |
25.00 |
2,442,405 |
06/18 |
NBR |
Nabors工業 NABORS INDUSTRIES LTD |
33.77 |
-1.02 |
-2.93 |
34.84 |
35.67 |
33.57 |
360,942 |
06/18 |
NDAQ |
納斯達克OMX集團有限公司 NASDAQ OMX GROUP INC |
86.37 |
0.42 |
0.49 |
85.97 |
86.93 |
85.53 |
3,162,133 |
06/18 |
NEM |
紐曼礦業公司 NEWMONT MINING CORP |
58.26 |
-0.26 |
-0.44 |
58.00 |
59.02 |
57.90 |
11,472,927 |
06/18 |
NI |
尼索思 NISOURCE INC |
39.28 |
0.00 |
0.00 |
39.28 |
39.64 |
39.13 |
4,725,887 |
06/18 |
NKE |
耐吉 NIKE INC CL B |
59.51 |
-0.49 |
-0.82 |
60.00 |
60.44 |
59.37 |
14,194,281 |
06/18 |
NOC |
諾斯洛普格拉曼 NORTHROP GRUMMAN CORP |
494.65 |
-9.32 |
-1.85 |
504.42 |
506.59 |
493.58 |
792,680 |
06/18 |
NOV |
國家油井華高公司 NATIONAL OILWELL VARCO |
13.77 |
-0.03 |
-0.22 |
13.79 |
13.92 |
13.67 |
5,196,303 |
06/18 |
NRG |
NRG能源公司 NRG ENERGY INC |
152.64 |
0.56 |
0.37 |
152.06 |
154.20 |
151.13 |
2,528,623 |
06/18 |
NSC |
諾福克南方 NORFOLK SOUTHERN CORP |
252.93 |
2.51 |
1.00 |
251.44 |
254.38 |
250.64 |
1,410,930 |
06/18 |
NTAP |
網路應用公司 NETAPP INC |
102.75 |
-0.45 |
-0.44 |
104.13 |
104.24 |
102.41 |
1,859,648 |
06/18 |
NTRS |
北方信託公司 Northern Trust Corp |
110.98 |
1.35 |
1.23 |
109.39 |
113.12 |
109.39 |
2,392,133 |
06/18 |
NUE |
諾可公司 NUCOR CORP |
126.18 |
3.98 |
3.26 |
126.47 |
129.10 |
125.31 |
4,038,935 |
06/18 |
NVDA |
英偉達 NVIDIA CORP |
145.48 |
1.36 |
0.94 |
144.00 |
145.65 |
143.12 |
161,494,121 |
06/18 |
NWL |
紐威爾 NEWELL RUBBERMAID INC |
5.44 |
0.02 |
0.37 |
5.44 |
5.52 |
5.35 |
9,335,096 |
06/18 |
OI |
Owens Illinois Inc OWENS ILLINOIS INC |
13.51 |
-0.09 |
-0.66 |
13.51 |
13.74 |
13.48 |
795,604 |
06/18 |
OKE |
萬歐公司 ONEOK INC |
81.17 |
-0.19 |
-0.23 |
81.62 |
82.08 |
80.51 |
3,660,644 |
06/18 |
OMC |
歐尼康集團 OMNICOM GROUP INC |
69.42 |
0.20 |
0.29 |
69.20 |
70.08 |
68.89 |
3,439,086 |
06/18 |
ORCL |
甲骨文 ORACLE CORP |
210.87 |
2.69 |
1.29 |
211.08 |
214.71 |
209.57 |
15,055,390 |
06/18 |
ORLY |
O'Reilly汽車公司 O'REILLY AUTOMOTIVE INC |
88.32 |
-0.48 |
-0.54 |
89.18 |
89.41 |
88.09 |
3,862,688 |
06/18 |
OXY |
西方石油 OCCIDENTAL PETROLEUM CP |
45.35 |
-0.63 |
-1.37 |
46.26 |
46.80 |
45.13 |
15,678,165 |
06/18 |
PAYX |
沛齊 PAYCHEX INC |
150.32 |
-2.20 |
-1.44 |
152.52 |
152.84 |
150.10 |
2,910,208 |
06/18 |
PBI |
匹尼鮑茲 PITNEY BOWES INC |
10.39 |
0.10 |
0.97 |
10.36 |
10.56 |
10.28 |
2,157,884 |
06/18 |
PCAR |
派卡 PACCAR INC |
90.72 |
-0.38 |
-0.42 |
90.96 |
91.78 |
90.29 |
2,702,704 |
06/18 |
PEG |
大眾服務企業集團 PUBLIC SVC ENTPRS GROUP |
82.10 |
1.06 |
1.31 |
81.18 |
82.45 |
80.91 |
3,579,741 |
06/18 |
PEP |
百事可樂 PEPSICO INC |
129.07 |
-0.22 |
-0.17 |
129.63 |
129.67 |
128.59 |
8,785,766 |
06/18 |
PFE |
輝瑞藥廠 PFIZER INC |
23.88 |
-0.12 |
-0.50 |
23.96 |
24.08 |
23.77 |
37,076,206 |
06/18 |
PFG |
信安金融團有限公司 PRINCIPAL FINANCIAL GRP |
75.97 |
0.17 |
0.22 |
75.73 |
76.80 |
75.73 |
939,594 |
06/18 |
PG |
寶鹼公司 PROCTER & GAMBLE CO THE |
158.02 |
-0.50 |
-0.32 |
158.55 |
158.65 |
157.66 |
7,211,225 |
06/18 |
PGR |
先進公司 PROGRESSIVE CORP THE |
260.33 |
-5.44 |
-2.05 |
265.15 |
266.25 |
257.61 |
4,771,921 |
06/18 |
PH |
帕克-哈尼芬 PARKER HANNIFIN CORP |
652.29 |
0.08 |
0.01 |
651.74 |
660.63 |
651.73 |
478,674 |
06/18 |
PHM |
普得集團 Pulte Group Inc |
99.14 |
0.42 |
0.43 |
98.28 |
100.28 |
98.27 |
1,915,667 |
06/18 |
PLD |
普洛斯 PROLOGIS |
105.08 |
-0.01 |
-0.01 |
105.00 |
106.68 |
104.50 |
2,599,435 |
06/18 |
PLL |
包爾公司 PALL CORP |
5.98 |
-0.05 |
-0.83 |
6.05 |
6.15 |
5.81 |
211,188 |
06/18 |
PM |
菲利浦莫里斯公司 PHILIP MORRIS INTL INC |
182.61 |
-0.85 |
-0.46 |
183.82 |
184.59 |
182.34 |
6,063,488 |
06/18 |
PNC |
PNC財務服務 PNC FINANCIAL SVCS GRP |
175.27 |
2.07 |
1.20 |
173.15 |
176.85 |
172.89 |
1,858,900 |
06/18 |
PNW |
皮那可企業 PINNACLE WEST CAPITAL CP |
88.51 |
-0.33 |
-0.37 |
88.94 |
88.94 |
88.08 |
1,497,599 |
06/18 |
PPG |
PPG INDUSTRIES PPG INDUSTRIES |
108.24 |
0.70 |
0.65 |
107.27 |
108.50 |
106.96 |
1,789,117 |
06/18 |
PPL |
PPL公司 PPL CORPORATION |
33.59 |
0.14 |
0.42 |
33.56 |
33.66 |
33.29 |
4,500,123 |
06/18 |
PRU |
保德信金融公司 PRUDENTIAL FINANCIAL INC |
104.11 |
0.72 |
0.70 |
103.49 |
105.11 |
103.36 |
1,385,331 |
06/18 |
PSA |
公共存儲 PUBLIC STORAGE |
290.81 |
-2.85 |
-0.97 |
293.77 |
294.28 |
290.52 |
766,963 |
06/18 |
PWR |
廣達電腦服務公司 QUANTA SERVICES INC |
360.43 |
1.81 |
0.50 |
360.37 |
365.90 |
358.26 |
855,016 |
06/18 |
QCOM |
奎爾通訊 QUALCOMM INC |
153.63 |
-0.83 |
-0.54 |
155.00 |
156.09 |
153.15 |
6,708,683 |
06/18 |
R |
萊德系統 RYDER SYSTEM INC |
151.49 |
0.83 |
0.55 |
151.18 |
153.91 |
150.90 |
251,680 |
06/18 |
RF |
地區金融公司 REGIONS FINANCIAL CORP |
21.96 |
0.42 |
1.95 |
21.50 |
22.09 |
21.44 |
13,444,956 |
06/18 |
RHI |
羅勃海佛國際 ROBERT HALF INTERNATL |
41.34 |
-0.88 |
-2.08 |
42.30 |
42.64 |
41.23 |
1,975,722 |
06/18 |
RL |
Polo Ralph Lauren公司 POLO RALPH LAUREN CORP |
267.81 |
2.38 |
0.90 |
266.69 |
268.57 |
264.29 |
687,752 |
06/18 |
ROK |
洛克威爾自動化國際公司 ROCKWELL AUTOMATION |
321.80 |
1.39 |
0.43 |
320.10 |
324.84 |
319.58 |
662,332 |
06/18 |
ROP |
羅珀工業公司 ROPER INDUSTRIES INC |
555.75 |
-6.83 |
-1.21 |
562.58 |
562.58 |
555.04 |
447,163 |
06/18 |
ROST |
羅斯百貨有限公司 ROSS STORES INC |
128.05 |
-1.00 |
-0.77 |
129.13 |
129.79 |
127.95 |
3,833,305 |
06/18 |
RRC |
Range資源公司 RANGE RESOURCES CORP |
42.57 |
0.31 |
0.73 |
42.58 |
43.27 |
41.88 |
2,689,182 |
06/18 |
RSG |
共和國服務公司 REPUBLIC SERVICES INC |
248.28 |
-0.70 |
-0.28 |
249.06 |
250.12 |
247.15 |
793,236 |
06/18 |
SBUX |
星巴克 STARBUCKS CORP |
92.28 |
0.69 |
0.75 |
91.88 |
92.58 |
91.23 |
7,319,258 |
06/18 |
SCHW |
查爾斯史瓦博公司 Charles Schwab Corp/The |
89.91 |
0.95 |
1.07 |
88.96 |
90.19 |
88.74 |
8,081,680 |
06/18 |
SE |
光譜能源公司 SPECTRA ENERGY CORP |
155.69 |
-1.58 |
-1.00 |
157.55 |
158.46 |
154.53 |
2,758,756 |
06/18 |
SEE |
希悅爾公司 SEALED AIR CORP |
30.46 |
-0.44 |
-1.42 |
30.90 |
31.12 |
30.41 |
1,322,900 |
06/18 |
SHW |
薛文威廉公司 SHERWIN-WILLIAMS CO |
331.47 |
0.44 |
0.13 |
331.64 |
333.95 |
329.90 |
1,451,757 |
06/18 |
SJM |
JM斯馬克公司 J.M. SMUCKER CO |
95.96 |
1.46 |
1.55 |
94.33 |
96.29 |
93.30 |
2,258,245 |
06/18 |
SLB |
斯倫貝謝公司 SCHLUMBERGER LTD |
35.85 |
-0.23 |
-0.64 |
36.10 |
36.44 |
35.82 |
17,588,621 |
06/18 |
SNA |
Snap On公司 SNAP-ON INC |
306.82 |
-0.46 |
-0.15 |
307.51 |
310.43 |
306.56 |
393,747 |
06/18 |
SO |
南方公司 SOUTHERN COMPANY THE |
88.63 |
0.21 |
0.24 |
88.54 |
88.96 |
88.14 |
5,189,710 |
06/18 |
SPG |
賽門房地產集團 SIMON PROPERTY GROUP INC |
157.10 |
-0.03 |
-0.02 |
157.13 |
158.57 |
156.25 |
1,476,128 |
06/18 |
SRE |
桑普拉能源 SEMPRA ENERGY |
74.39 |
0.31 |
0.42 |
74.20 |
75.07 |
73.83 |
3,257,822 |
06/18 |
STI |
陽光信託 SUNTRUST BANKS INC |
3.49 |
0.15 |
4.49 |
3.34 |
3.51 |
3.32 |
73,320 |
06/18 |
STT |
美商道富銀行 STATE STREET CORP |
99.30 |
2.87 |
2.98 |
96.34 |
99.89 |
96.27 |
3,051,073 |
06/18 |
STZ |
星座品牌公司 CONSTELLATION BRANDS INC |
160.00 |
-0.56 |
-0.35 |
160.58 |
161.99 |
159.44 |
2,251,322 |
06/18 |
SUN |
太陽石油 SUNOCO INC |
53.21 |
0.76 |
1.45 |
52.69 |
53.48 |
51.95 |
429,637 |
06/18 |
SWK |
美國史丹利 STANLEY WORKS THE |
64.59 |
0.45 |
0.70 |
64.02 |
65.63 |
63.93 |
2,191,513 |
06/18 |
SYK |
史賽克公司 STRYKER CORP |
373.26 |
-0.11 |
-0.03 |
374.07 |
376.64 |
372.05 |
854,682 |
06/18 |
SYY |
西斯柯公司 SYSCO CORP |
73.97 |
-0.28 |
-0.38 |
74.33 |
74.78 |
73.91 |
2,826,338 |
06/18 |
T |
美國電話電報 AT&T INC |
27.66 |
0.01 |
0.04 |
27.76 |
27.83 |
27.59 |
27,985,482 |
06/18 |
TAP |
莫爾森庫爾斯釀酒公司 MOLSON COORS BREWING CLB |
48.81 |
-0.53 |
-1.07 |
49.48 |
49.87 |
48.75 |
3,016,271 |
06/18 |
TGT |
目標公司 TARGET CORP |
95.12 |
0.10 |
0.11 |
95.22 |
96.71 |
94.83 |
6,408,589 |
06/18 |
THC |
Tenet保健公司 TENET HEALTHCARE CORP |
167.58 |
0.12 |
0.07 |
167.70 |
170.27 |
166.82 |
1,887,935 |
06/18 |
TJX |
TJX公司 TJX COMPANIES INC THE |
122.54 |
-0.47 |
-0.38 |
123.45 |
123.50 |
122.41 |
4,924,817 |
06/18 |
TMO |
熱費雪科學 THERMO FISHER SCIENTIFIC |
392.56 |
2.30 |
0.59 |
390.26 |
395.78 |
385.46 |
2,884,259 |
06/18 |
TROW |
普萊斯 T. ROWE PRICE GROUP |
92.14 |
0.56 |
0.61 |
91.43 |
93.00 |
90.75 |
1,044,951 |
06/18 |
TRV |
旅行家公司 TRAVELERS COMPANIES INC |
264.90 |
0.49 |
0.19 |
264.26 |
266.74 |
263.22 |
1,166,628 |
06/18 |
TSN |
泰森食品有限公司 TYSON FOODS INC |
54.33 |
-0.40 |
-0.73 |
54.81 |
54.99 |
54.26 |
2,285,077 |
06/18 |
TXN |
德州儀器 TEXAS INSTRUMENTS INC |
198.35 |
0.66 |
0.33 |
198.60 |
200.57 |
197.29 |
3,742,424 |
06/18 |
TXT |
德事隆 TEXTRON INC |
76.61 |
-0.25 |
-0.33 |
76.96 |
78.08 |
76.55 |
1,946,899 |
06/18 |
UNH |
聯合健康集團 UNITEDHEALTH GROUP INC |
307.20 |
-1.67 |
-0.54 |
307.55 |
311.79 |
306.23 |
12,205,634 |
06/18 |
UNM |
UNUM普登 UNUM GROUP |
78.43 |
0.58 |
0.75 |
77.90 |
78.84 |
77.49 |
1,310,583 |
06/18 |
UNP |
聯合太平洋 UNION PACIFIC CORP |
222.01 |
1.42 |
0.64 |
220.98 |
222.13 |
220.25 |
2,414,525 |
06/18 |
UPS |
聯合包裹服務 UNITED PARCEL SERVICE B |
99.21 |
-0.46 |
-0.46 |
99.62 |
100.25 |
98.98 |
4,362,986 |
06/18 |
URBN |
都會服飾公司 URBAN OUTFITTERS INC |
68.86 |
-0.66 |
-0.95 |
69.12 |
70.10 |
68.72 |
1,260,986 |
06/18 |
USB |
美國銀行 US BANCORP |
43.27 |
0.58 |
1.36 |
42.56 |
43.42 |
42.55 |
12,696,584 |
06/18 |
V |
威士卡 VISA INC A |
340.38 |
-17.46 |
-4.88 |
357.85 |
358.47 |
338.04 |
15,008,618 |
06/18 |
VFC |
VF公司 VF CORP |
11.76 |
-0.10 |
-0.84 |
11.87 |
11.93 |
11.69 |
5,025,374 |
06/18 |
VLO |
瓦勒羅能源 VALERO ENERGY CORP |
139.42 |
-2.35 |
-1.66 |
141.26 |
142.53 |
139.28 |
2,872,849 |
06/18 |
VMC |
渥肯建材 VULCAN MATERIALS CO |
258.14 |
-0.90 |
-0.35 |
258.09 |
261.76 |
257.54 |
952,729 |
06/18 |
VNO |
維那多信託公司 VORNADO REALTY TRUST |
40.52 |
0.04 |
0.10 |
40.66 |
41.07 |
40.31 |
1,579,725 |
06/18 |
VRSN |
維聖公司 VERISIGN INC |
281.16 |
-2.80 |
-0.99 |
283.78 |
284.44 |
279.76 |
682,652 |
06/18 |
VTR |
芬塔公司 VENTAS INC |
62.70 |
-0.06 |
-0.10 |
62.76 |
63.06 |
62.29 |
4,027,543 |
06/18 |
VZ |
威瑞森通訊 VERIZON COMMUNICATIONS |
41.67 |
-0.18 |
-0.43 |
41.94 |
41.96 |
41.60 |
18,654,182 |
06/18 |
WAT |
沃特斯國際公司 WATERS CORP |
339.36 |
-1.74 |
-0.51 |
340.26 |
343.60 |
334.00 |
359,907 |
06/18 |
WEC |
威斯康辛能源公司 WISCONSIN ENERGY CORP |
103.83 |
-0.27 |
-0.26 |
104.43 |
104.43 |
103.55 |
1,796,361 |
06/18 |
WFC |
富國銀行 WELLS FARGO & CO |
74.74 |
2.24 |
3.09 |
72.65 |
75.13 |
72.57 |
23,498,254 |
06/18 |
WHR |
惠而浦公司 WHIRLPOOL CORP |
91.80 |
0.53 |
0.58 |
91.68 |
92.88 |
91.34 |
1,073,198 |
06/18 |
WM |
廢棄物管理公司 Waste Management Inc |
233.22 |
-1.08 |
-0.46 |
235.00 |
235.00 |
232.58 |
1,076,431 |
06/18 |
WMB |
威廉斯 WILLIAMS COMPANIES INC |
59.12 |
0.62 |
1.06 |
58.85 |
59.38 |
58.19 |
7,880,092 |
06/18 |
WMT |
沃爾瑪 WAL-MART STORES INC |
95.09 |
0.84 |
0.89 |
94.57 |
95.49 |
94.09 |
11,333,690 |
06/18 |
WU |
西聯匯款公司 WESTERN UNION CO THE |
8.44 |
0.01 |
0.12 |
8.42 |
8.56 |
8.40 |
9,970,508 |
06/18 |
WY |
威爾豪瑟公司 WEYERHAEUSER CO |
25.97 |
0.10 |
0.39 |
25.93 |
26.31 |
25.79 |
2,664,205 |
06/18 |
WYNN |
永利渡假村有限公司 WYNN RESORTS LTD |
86.91 |
-0.37 |
-0.42 |
86.89 |
88.25 |
86.53 |
1,256,957 |
06/18 |
XEL |
卓越能源公司 XCEL ENERGY INC |
66.28 |
0.63 |
0.96 |
65.75 |
66.49 |
65.21 |
2,917,293 |
06/18 |
XOM |
艾克索美孚石油公司 EXXON MOBIL CORP |
113.19 |
-0.81 |
-0.71 |
114.61 |
115.24 |
112.94 |
17,968,893 |
06/18 |
XRAY |
丹斯普國際 DENTSPLY INTERNAT INC |
15.40 |
0.03 |
0.20 |
15.30 |
15.59 |
15.26 |
1,678,916 |
06/18 |
XRX |
全錄 XEROX CORP |
5.40 |
-0.11 |
-2.00 |
5.50 |
5.61 |
5.38 |
4,519,080 |
06/18 |
YUM |
百勝餐飲集團 YUM! BRANDS INC |
138.36 |
-1.63 |
-1.16 |
140.13 |
140.73 |
137.97 |
1,539,460 |
06/18 |
ZION |
Zion銀行 ZIONS BANCORP |
48.33 |
1.05 |
2.22 |
47.21 |
48.71 |
47.21 |
1,601,690 |