| 時間 |
代碼 |
名稱 |
成交價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 02:20 |
A |
安捷倫科技公司
Agilent Technologies Inc |
68.94 |
1.24 |
1.83 |
68.14 |
69.89 |
68.09 |
2,903,801 |
| 02:21 |
AAPL |
蘋果
APPLE INC |
179.40 |
-0.26 |
-0.14 |
180.20 |
182.14 |
179.12 |
16,150,027 |
| 02:20 |
ABC |
美源伯根公司
AMERISOURCE BERGEN CORP |
80.75 |
0.31 |
0.38 |
80.44 |
81.29 |
79.94 |
474,853 |
| 02:21 |
ABT |
美國雅培公司
ABBOTT LABORATORIES |
76.98 |
1.35 |
1.78 |
76.02 |
77.08 |
75.96 |
2,865,693 |
| 05:02 |
ACE |
安達保險集團
ACE LTD NA |
111.02 |
0.96 |
0.87 |
110.44 |
112.35 |
109.81 |
12,264,727 |
| 02:21 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
275.39 |
1.14 |
0.42 |
273.54 |
277.48 |
273.54 |
1,208,291 |
| 02:21 |
ADI |
亞德諾
ANALOG DEVICES INC |
98.80 |
0.07 |
0.07 |
99.57 |
100.42 |
98.78 |
1,391,088 |
| 02:21 |
ADM |
阿徹丹尼爾斯米德蘭公司
ARCHER DANIELS MIDLAND |
39.28 |
0.07 |
0.18 |
39.36 |
39.40 |
38.82 |
2,003,900 |
| 02:21 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
161.86 |
0.73 |
0.45 |
162.12 |
163.04 |
161.16 |
393,940 |
| 02:21 |
ADSK |
歐特克
AUTODESK INC |
162.75 |
-6.79 |
-4.00 |
160.68 |
165.18 |
158.51 |
4,760,428 |
| 02:20 |
AEE |
阿曼瑞恩
AMEREN CORP |
75.47 |
-0.24 |
-0.32 |
75.87 |
76.14 |
75.45 |
382,523 |
| 02:20 |
AEP |
美國電力
AMERICAN ELECTRIC POWER |
88.37 |
0.19 |
0.21 |
88.15 |
89.01 |
87.92 |
764,078 |
| 02:21 |
AES |
美國AES發電有限公司
AES CORP THE |
16.66 |
-0.13 |
-0.77 |
16.85 |
16.87 |
16.64 |
1,891,220 |
| 08:37 |
AET |
美國安泰保險金融集團
AETNA INC |
212.70 |
0.70 |
0.33 |
212.57 |
213.36 |
211.79 |
11,862,705 |
| 02:21 |
AFL |
美國家庭人壽保險公司
AFLAC INC |
51.88 |
0.36 |
0.70 |
51.60 |
52.03 |
51.60 |
1,154,203 |
| 02:20 |
AGN |
愛力根公司
ALLERGAN INC |
136.02 |
-2.02 |
-1.46 |
138.49 |
139.22 |
135.90 |
918,780 |
| 02:20 |
AIG |
美國國際集團
AMERICAN INTL GROUP INC |
52.56 |
0.36 |
0.69 |
52.41 |
52.75 |
52.19 |
1,861,249 |
| 02:20 |
AIV |
公寓投資管理
APARTMENT INV & MGMT |
51.14 |
0.15 |
0.29 |
51.15 |
51.34 |
50.89 |
544,802 |
| 02:20 |
AIZ |
ASSURANT INC
ASSURANT INC |
100.26 |
0.65 |
0.65 |
99.95 |
100.57 |
99.86 |
453,320 |
| 02:21 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
77.84 |
0.08 |
0.10 |
78.30 |
78.40 |
76.79 |
410,770 |
| 02:21 |
AKS |
AK鋼鐵控股公司
AK STEEL HOLDING CORP |
2.01 |
-0.13 |
-6.07 |
2.15 |
2.18 |
2.00 |
8,193,908 |
| 02:21 |
ALL |
全州保險公司
Allstate Corp |
96.08 |
0.10 |
0.10 |
96.23 |
96.33 |
95.77 |
616,224 |
| 02:20 |
ALTR |
艾爾特拉
ALTERA CORP |
37.34 |
0.33 |
0.89 |
37.02 |
38.09 |
37.02 |
266,306 |
| 02:21 |
AMAT |
應用材料
APPLIED MATERIALS INC |
39.72 |
-0.22 |
-0.56 |
40.27 |
40.40 |
39.72 |
4,329,843 |
| 05:00 |
AMCC |
應用微電路
APPLIED MICRO CIRCUITS |
8.45 |
0.05 |
0.60 |
8.40 |
8.55 |
8.35 |
2,230,455 |
| 02:21 |
AMD |
ADVANCED MICRO DEVICES INC
ADVANCED MICRO DEVICES INC |
26.51 |
0.15 |
0.57 |
26.61 |
26.93 |
26.41 |
31,515,406 |
| 02:20 |
AMGN |
美國安進公司
Amgen Inc |
171.65 |
-0.46 |
-0.27 |
172.62 |
173.77 |
171.56 |
1,247,709 |
| 02:21 |
AMP |
阿默普萊斯金融公司
Ameriprise Financial Inc |
146.19 |
1.83 |
1.27 |
145.42 |
146.27 |
144.97 |
214,479 |
| 02:21 |
AMT |
美國電塔公司
AMERICAN TOWER CORP |
203.92 |
1.00 |
0.49 |
204.14 |
205.31 |
203.50 |
567,362 |
| 02:21 |
AMZN |
亞馬遜網路書店
AMAZON.COM INC |
1,825.01 |
9.53 |
0.52 |
1,835.89 |
1,841.76 |
1,818.18 |
2,509,129 |
| 02:19 |
AN |
全美汽車租賃公司
AUTONATION INC |
39.63 |
0.54 |
1.38 |
39.32 |
39.80 |
39.31 |
215,125 |
| 02:21 |
ANF |
A&F公司
ABERCROMBIE & FITCH CO |
24.48 |
0.15 |
0.62 |
24.36 |
24.78 |
24.24 |
892,189 |
| 02:21 |
AON |
怡安集團
AON Corp |
177.55 |
-0.71 |
-0.40 |
178.57 |
178.61 |
176.75 |
482,816 |
| 02:21 |
APA |
阿帕奇公司
APACHE CORP |
27.32 |
-0.35 |
-1.25 |
27.99 |
28.44 |
27.19 |
2,202,287 |
| 02:21 |
APC |
阿納達科石油公司
ANADARKO PETROLEUM CORP |
72.03 |
-0.26 |
-0.36 |
72.40 |
72.60 |
71.64 |
6,891,505 |
| 02:20 |
APD |
空氣化工產品公司
Air Products & Chemicals Inc |
204.64 |
0.43 |
0.21 |
206.87 |
206.87 |
204.10 |
395,303 |
| 02:20 |
APH |
安諾電子公司
AMPHENOL CORP |
89.48 |
-0.01 |
-0.01 |
89.96 |
90.22 |
89.00 |
818,825 |
| 23:47 |
APOL |
阿波羅集團
APOLLO GROUP INC CL A |
10.00 |
0.01 |
0.05 |
9.99 |
10.00 |
9.99 |
455,170 |
| 04:00 |
ARG |
艾加斯公司
AIRGAS INC |
142.95 |
0.00 |
0.00 |
142.98 |
142.99 |
142.95 |
6,655,560 |
| 02:20 |
ATI |
阿勒格尼技術公司
ALLEGHENY TECHNOLOGIES |
22.01 |
0.22 |
1.01 |
22.17 |
22.49 |
21.82 |
773,462 |
| 02:19 |
AVB |
艾芙隆海灣社區公司
AVALONBAY COMMUNITIES |
205.36 |
1.62 |
0.80 |
204.40 |
206.01 |
204.25 |
292,373 |
| 02:21 |
AVP |
雅芳公司
AVON PRODUCTS INC |
3.70 |
0.10 |
2.78 |
3.61 |
3.72 |
3.52 |
22,101,929 |
| 02:20 |
AVY |
艾利德尼森公司
AVERY DENNISON CORP |
101.10 |
1.41 |
1.41 |
100.16 |
101.46 |
100.16 |
427,513 |
| 02:20 |
AXP |
美國運通
AMERICAN EXPRESS CO |
118.88 |
0.45 |
0.38 |
119.21 |
119.63 |
118.33 |
916,111 |
| 02:20 |
AZO |
汽車地帶
AUTOZONE INC |
1,051.60 |
16.78 |
1.62 |
1,039.07 |
1,055.98 |
1,036.72 |
250,383 |
| 02:21 |
BA |
波音公司
Boeing Co |
355.16 |
4.61 |
1.31 |
355.00 |
361.40 |
353.00 |
4,255,885 |
| 02:20 |
BAX |
百特國際公司
BAXTER INTERNATIONAL INC |
75.21 |
0.18 |
0.24 |
75.21 |
75.54 |
74.89 |
789,664 |
| 02:21 |
BBBY |
萬能衛浴公司
BED BATH & BEYOND INC |
13.77 |
-0.09 |
-0.61 |
13.96 |
14.02 |
13.73 |
1,462,442 |
| 02:20 |
BBT |
BB&T公司
BB&T CORP |
48.24 |
0.13 |
0.27 |
48.27 |
48.47 |
48.10 |
1,693,382 |
| 02:21 |
BBY |
百思買
BEST BUY CO INC |
65.62 |
-0.20 |
-0.30 |
65.43 |
65.63 |
63.34 |
4,475,006 |
| 05:02 |
BCR |
巴德醫療科技公司
CR Bard Inc |
331.24 |
-1.95 |
-0.59 |
333.49 |
334.03 |
331.24 |
4,598,374 |
| 02:21 |
BDX |
碧迪醫療公司
Becton Dickinson and Co |
235.40 |
1.40 |
0.60 |
234.89 |
238.33 |
234.12 |
883,450 |
| 02:20 |
BEN |
富蘭克林資源公司
FRANKLIN RESOURCES INC |
33.21 |
0.05 |
0.15 |
33.35 |
33.46 |
33.20 |
903,248 |
| 02:20 |
BF.B |
布朗霍文公司
BROWN-FORMAN CORP CL B |
52.26 |
0.00 |
0.00 |
52.39 |
52.71 |
52.11 |
344,441 |
| 01:00 |
BHI |
貝克休斯油田服務公司
BAKER HUGHES INC |
57.68 |
3.17 |
5.82 |
55.00 |
57.73 |
54.57 |
4,124,512 |
| 02:21 |
BIG |
Big Lots公司
BIG LOTS INC |
28.59 |
-0.72 |
-2.46 |
28.80 |
29.42 |
28.29 |
1,016,940 |
| 02:21 |
BIIB |
生物基因艾迪克公司
BIOGEN IDEC INC |
226.41 |
-2.70 |
-1.18 |
229.73 |
230.52 |
225.82 |
1,117,231 |
| 02:21 |
BK |
紐約梅隆銀行
Bank of New York Mellon Corp |
45.12 |
-0.12 |
-0.27 |
45.38 |
45.38 |
44.98 |
2,633,803 |
| 02:21 |
BLL |
波爾公司
BALL CORP |
61.34 |
0.29 |
0.48 |
61.40 |
61.52 |
61.18 |
794,248 |
| 02:21 |
BMS |
畢瑪時公司
Bemis Co Inc |
57.34 |
0.09 |
0.16 |
57.26 |
57.58 |
57.15 |
68,237 |
| 02:21 |
BMY |
必治妥施貴寶公司
BRISTOL-MYERS SQUIBB CO |
46.87 |
-0.43 |
-0.91 |
47.40 |
47.54 |
46.83 |
6,242,051 |
| 05:00 |
BRCM |
博通公司
Broadcom Corp |
54.67 |
0.17 |
0.31 |
54.52 |
54.74 |
54.52 |
20,026,891 |
| 02:21 |
BRK.B |
伯克希爾－哈撒韋公司
BERKSHIRE HATHAWAY CL B |
201.43 |
0.13 |
0.06 |
202.12 |
202.12 |
200.79 |
2,020,192 |
| 02:21 |
BSX |
波士頓科學公司
BOSTON SCIENTIFIC CORP |
38.47 |
0.68 |
1.80 |
37.70 |
38.65 |
37.68 |
5,116,173 |
| 02:20 |
BTU |
皮博迪能源公司
PEABODY ENERGY CORP |
25.00 |
0.55 |
2.25 |
24.74 |
25.14 |
24.52 |
482,386 |
| 02:19 |
BXP |
波士頓物產公司
BOSTON PROPERTIES INC |
132.37 |
0.79 |
0.60 |
132.11 |
132.84 |
131.55 |
286,159 |
| 02:21 |
C |
花旗集團
CITIGROUP INC |
64.49 |
0.59 |
0.92 |
64.29 |
64.71 |
64.06 |
5,789,288 |
| 07:46 |
CA |
冠群電腦
CA INC |
44.44 |
0.03 |
0.07 |
44.44 |
44.47 |
44.41 |
23,218,460 |
| 02:21 |
CAG |
康尼格拉食品公司
ConAgra Foods Inc |
28.81 |
-0.08 |
-0.28 |
28.91 |
28.98 |
28.60 |
1,361,746 |
| 02:20 |
CAH |
康得樂公司
Cardinal Health Inc |
45.99 |
0.08 |
0.17 |
45.99 |
46.38 |
45.59 |
626,797 |
| 04:00 |
CAM |
卡麥龍油田設備服務公司
Cameron International Corp |
66.15 |
-0.90 |
-1.34 |
66.18 |
66.81 |
65.80 |
9,602,780 |
| 02:21 |
CAT |
開拓重工公司
CATERPILLAR INC |
122.75 |
0.49 |
0.40 |
123.52 |
124.08 |
122.21 |
1,864,268 |
| 02:21 |
CB |
安達保險
Chubb Ltd |
147.42 |
0.35 |
0.24 |
147.47 |
148.20 |
146.83 |
419,709 |
| 04:01 |
CBG |
世邦魏理仕有限公司
CB RICHARD ELLIS GROUP |
47.31 |
-0.11 |
-0.23 |
47.45 |
47.50 |
46.78 |
1,351,969 |
| 02:21 |
CBS |
CBS公司
CBS Corp |
47.51 |
-0.40 |
-0.83 |
47.99 |
48.08 |
47.51 |
600,285 |
| 06:31 |
CCE |
可口可樂企業
COCA-COLA ENTERPRISES |
46.72 |
0.54 |
1.17 |
45.97 |
46.90 |
45.97 |
1,905,305 |
| 02:21 |
CCL |
嘉年華遊輪集團
CARNIVAL CORP |
51.82 |
0.20 |
0.39 |
51.84 |
52.11 |
51.63 |
1,063,147 |
| 02:21 |
CELG |
賽爾基因公司
CELGENE CORP |
95.39 |
-0.24 |
-0.25 |
95.79 |
96.02 |
95.26 |
1,822,198 |
| 02:20 |
CERN |
塞納公司
Cerner Corp |
70.56 |
0.62 |
0.89 |
70.13 |
70.90 |
70.00 |
1,825,081 |
| 02:20 |
CF |
CF工業控股化肥公司
CF Industries Holdings Inc |
40.82 |
0.32 |
0.79 |
41.04 |
41.25 |
40.57 |
889,877 |
| 02:21 |
CHK |
切薩皮克能源公司
CHESAPEAKE ENERGY CORP |
2.01 |
-0.05 |
-2.43 |
2.13 |
2.13 |
2.00 |
22,110,618 |
| 02:21 |
CHRW |
羅賓昇國際聯運公司
CH Robinson Worldwide Inc |
79.78 |
-0.96 |
-1.19 |
81.00 |
81.26 |
79.47 |
787,441 |
| 02:21 |
CI |
信諾保險集團
CIGNA CORP |
150.19 |
0.18 |
0.12 |
150.34 |
150.83 |
148.75 |
1,284,147 |
| 02:20 |
CIEN |
CIENA CORPORTION
CIENA CORPORTION |
35.34 |
0.01 |
0.03 |
35.42 |
35.58 |
35.12 |
1,426,086 |
| 02:20 |
CINF |
辛辛那提財務
CINCINNATI FINANCIAL CP |
99.36 |
0.14 |
0.14 |
99.69 |
99.75 |
99.13 |
162,463 |
| 02:21 |
CL |
高露潔棕櫚公司
COLGATE-PALMOLIVE CO |
71.38 |
-0.37 |
-0.52 |
71.90 |
72.00 |
71.22 |
1,290,577 |
| 02:21 |
CLF |
克里夫天然資源公司
CLIFFS NATURAL RESOURCES |
9.29 |
-0.02 |
-0.21 |
9.40 |
9.42 |
9.22 |
3,160,126 |
| 02:20 |
CLX |
高樂氏公司
CLOROX CO |
149.97 |
-0.91 |
-0.60 |
151.33 |
151.99 |
149.84 |
375,454 |
| 02:20 |
CMA |
Comerica公司
COMERICA INC |
72.22 |
0.57 |
0.79 |
71.97 |
72.74 |
71.96 |
805,334 |
| 02:21 |
CMCSA |
康卡斯特公司
COMCAST CORP CL A |
42.68 |
-0.05 |
-0.12 |
42.81 |
43.06 |
42.65 |
5,446,136 |
| 02:20 |
CME |
芝加哥商品交易所
CME Group Inc |
187.84 |
1.04 |
0.55 |
187.67 |
188.26 |
185.55 |
477,428 |
| 02:21 |
CMI |
康明斯公司
CUMMINS INC |
160.44 |
1.19 |
0.75 |
160.47 |
161.52 |
159.29 |
522,470 |
| 02:21 |
CMS |
CMS能源公司
CMS ENERGY CORP |
57.30 |
-0.05 |
-0.09 |
57.39 |
57.71 |
57.24 |
692,936 |
| 02:21 |
CNP |
電力公用事業
CENTERPOINT ENERGY INC |
29.54 |
0.12 |
0.39 |
29.60 |
29.72 |
29.46 |
2,255,852 |
| 02:20 |
CNX |
康壽能源公司
CONSOL ENERGY INC |
7.55 |
0.13 |
1.75 |
7.48 |
7.61 |
7.44 |
1,812,662 |
| 02:20 |
COF |
第一資本金融公司
Capital One Financial Corp |
90.32 |
1.07 |
1.20 |
89.87 |
90.49 |
89.73 |
603,958 |
| 02:21 |
COG |
卡波特油氣公司
Cabot Oil & Gas Corp |
25.70 |
0.09 |
0.33 |
25.65 |
25.83 |
25.39 |
3,569,818 |
| 04:00 |
COH |
蔻馳公司
COACH INC |
39.90 |
-0.38 |
-0.94 |
40.12 |
40.36 |
39.88 |
2,636,742 |
| 08:15 |
COL |
羅克韋爾柯林斯公司
ROCKWELL COLLINS INC |
141.04 |
-0.59 |
-0.42 |
141.70 |
142.98 |
141.04 |
15,441,162 |
| 02:21 |
COP |
康菲能源公司
CONOCOPHILLIPS |
59.74 |
0.24 |
0.40 |
60.02 |
60.41 |
58.93 |
3,840,055 |
| 02:21 |
COST |
好事多公司
COSTCO WHOLESALE CORP |
247.13 |
-1.40 |
-0.56 |
249.11 |
249.56 |
246.77 |
807,729 |
| 02:21 |
CPB |
金寶湯公司
CAMPBELL SOUP CO |
37.62 |
-0.49 |
-1.29 |
38.19 |
38.19 |
37.61 |
651,318 |
| 00:00 |
CPWR |
OCEAN THERMAL ENERGY CORP NEW
OCEAN THERMAL ENERGY CORP NEW |
0.05 |
0.00 |
5.26 |
0.05 |
0.05 |
0.05 |
59,700 |
| 02:21 |
CRM |
人力資源網公司
SALESFORCE.COM INC |
155.10 |
1.39 |
0.90 |
154.89 |
156.93 |
154.16 |
2,100,772 |
| 04:01 |
CSC |
電腦科學
COMPUTER SCIENCES CORP |
69.01 |
-2.14 |
-3.01 |
71.09 |
71.09 |
68.90 |
5,358,669 |
| 02:21 |
CSCO |
思科
CISCO SYSTEMS INC |
54.50 |
0.31 |
0.57 |
54.57 |
54.67 |
54.06 |
8,311,913 |
| 02:21 |
CSX |
CSX CORP
CSX CORP |
75.00 |
-0.38 |
-0.50 |
75.77 |
75.90 |
74.53 |
2,552,521 |
| 02:20 |
CTAS |
辛塔斯企業制服公司
CINTAS CORP |
222.58 |
-1.62 |
-0.72 |
224.87 |
225.72 |
222.46 |
249,758 |
| 02:21 |
CTL |
世紀電信
CENTURYTEL INC |
10.13 |
0.47 |
4.81 |
9.86 |
10.19 |
9.82 |
10,746,518 |
| 02:20 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
62.12 |
1.04 |
1.70 |
61.50 |
62.15 |
61.22 |
3,260,588 |
| 04:01 |
CTX |
美國桑達克斯公司
CENTEX CORP |
25.26 |
-0.02 |
-0.08 |
25.28 |
25.29 |
25.26 |
243,913 |
| 02:20 |
CTXS |
西翠克斯系統
CITRIX SYSTEMS INC |
94.69 |
-0.50 |
-0.53 |
95.67 |
95.80 |
93.99 |
754,861 |
| 02:20 |
CVS |
CVS健康連鎖藥店
CVS Health Corp |
53.07 |
0.28 |
0.53 |
52.88 |
53.17 |
52.59 |
3,881,493 |
| 02:21 |
CVX |
雪佛龍公司
CHEVRON CORP |
118.44 |
0.57 |
0.48 |
118.30 |
118.85 |
117.38 |
2,921,243 |
| 02:20 |
D |
道明尼資源
DOMINION RESOURCES VA |
77.80 |
-0.25 |
-0.32 |
78.15 |
78.31 |
77.69 |
1,138,823 |
| 04:08 |
DD |
杜邦公司
EI du Pont de Nemours & Co |
83.93 |
0.74 |
0.89 |
83.54 |
85.16 |
83.31 |
22,455,828 |
| 02:21 |
DE |
迪爾公司
DEERE & CO |
138.70 |
2.23 |
1.63 |
138.18 |
139.24 |
137.43 |
1,482,921 |
| 02:19 |
DELL |
戴爾電腦
DELL INC |
66.34 |
0.64 |
0.97 |
66.02 |
67.19 |
65.30 |
1,284,868 |
| 02:21 |
DF |
迪安食品公司
DEAN FOODS |
1.38 |
-0.03 |
-1.79 |
1.41 |
1.47 |
1.37 |
875,323 |
| 02:20 |
DFS |
發現金融服務公司
Discover Financial Services |
76.84 |
0.29 |
0.38 |
77.07 |
77.28 |
76.43 |
959,623 |
| 02:20 |
DGX |
奎斯特診斷公司
QUEST DIAGNOSTICS INC |
97.60 |
-0.04 |
-0.04 |
97.65 |
98.10 |
96.68 |
411,648 |
| 02:20 |
DHI |
霍頓房屋公司
D.R. HORTON INC |
44.40 |
0.78 |
1.79 |
43.79 |
44.59 |
43.78 |
1,539,498 |
| 02:21 |
DHR |
丹納赫集團
DANAHER CORP |
132.33 |
0.70 |
0.53 |
132.64 |
133.24 |
131.80 |
1,168,737 |
| 02:21 |
DIS |
迪士尼
WALT DISNEY CO THE |
132.36 |
-0.37 |
-0.28 |
133.10 |
133.29 |
132.22 |
2,403,057 |
| 02:21 |
DISCA |
發現傳播公司
DISCOVERY COMMS A |
27.02 |
-0.22 |
-0.81 |
27.42 |
27.47 |
27.01 |
1,385,148 |
| 05:26 |
DNB |
鄧白氏公司
DUN & BRADSTREET CORP |
144.95 |
-0.02 |
-0.01 |
144.95 |
144.99 |
144.95 |
3,146,078 |
| 02:21 |
DNR |
丹博里資源公司
DENBURY RESOURCES INC |
1.57 |
0.02 |
0.97 |
1.65 |
1.66 |
1.53 |
6,892,744 |
| 02:21 |
DO |
鑽石離海探鑽公司
DIAMOND OFFSHRE DRILLING |
8.19 |
-0.21 |
-2.50 |
8.57 |
8.59 |
8.07 |
1,724,131 |
| 02:21 |
DOV |
都福集團
DOVER CORP |
90.72 |
-0.35 |
-0.38 |
91.84 |
91.84 |
90.52 |
311,486 |
| 02:21 |
DOW |
陶氏化學
DOW CHEMICAL CO |
49.03 |
0.32 |
0.67 |
49.39 |
49.58 |
48.44 |
2,066,148 |
| 04:00 |
DPS |
胡椒博士集團
DR PEPPER SNAPPLE GRP |
123.66 |
0.74 |
0.60 |
123.36 |
123.77 |
122.43 |
5,536,514 |
| 02:21 |
DRI |
達登餐飲公司
Darden Restaurants Inc |
120.05 |
-0.71 |
-0.59 |
120.68 |
121.04 |
119.22 |
795,283 |
| 02:20 |
DTE |
DTE能源
DTE ENERGY CO |
129.05 |
-0.28 |
-0.22 |
129.41 |
129.99 |
128.98 |
252,202 |
| 02:19 |
DTV |
DTE ENERGY CO
DTE ENERGY CO |
56.83 |
-0.23 |
-0.40 |
57.36 |
57.36 |
56.83 |
6,572 |
| 02:21 |
DUK |
杜克能源
DUKE ENERGY CORP |
88.79 |
-0.11 |
-0.12 |
88.90 |
89.45 |
88.65 |
1,026,495 |
| 04:02 |
DV |
德銳公司
DEVRY INC |
36.90 |
-0.05 |
-0.14 |
37.00 |
37.05 |
36.46 |
476,199 |
| 02:21 |
DVA |
德維特保健合作公司
DaVita HealthCare Partners Inc |
47.76 |
-0.39 |
-0.81 |
48.24 |
48.36 |
47.50 |
643,505 |
| 02:21 |
DVN |
戴文能源公司
DEVON ENERGY CORP |
26.99 |
-0.18 |
-0.66 |
27.48 |
27.84 |
26.67 |
2,961,400 |
| 02:21 |
EBAY |
電子灣拍賣網站
EBAY INC |
36.13 |
0.18 |
0.49 |
36.14 |
36.38 |
35.81 |
3,023,159 |
| 02:21 |
ECL |
藝康集團
ECOLAB INC |
182.43 |
-0.05 |
-0.03 |
183.66 |
184.22 |
181.98 |
359,258 |
| 02:20 |
ED |
整合愛迪生
CONSOLIDATED EDISON INC |
88.26 |
-0.12 |
-0.14 |
88.40 |
88.92 |
88.20 |
542,915 |
| 02:21 |
EFX |
伊魁佛斯財務公司
EQUIFAX INC |
121.46 |
0.40 |
0.33 |
121.47 |
122.34 |
120.77 |
310,550 |
| 02:20 |
EIX |
艾迪生國際
EDISON INTERNATIONAL |
61.03 |
-0.67 |
-1.09 |
61.95 |
62.03 |
60.99 |
447,346 |
| 02:21 |
EL |
雅詩蘭黛公司
Estee Lauder Cos Inc |
165.23 |
-0.30 |
-0.18 |
166.68 |
166.90 |
164.34 |
733,475 |
| 04:00 |
EMC |
EMC公司
EMC CORP |
29.05 |
0.28 |
0.97 |
28.75 |
29.13 |
28.65 |
99,439,641 |
| 02:21 |
EMN |
伊士曼化學公司
EASTMAN CHEMICAL CO |
68.66 |
0.23 |
0.34 |
69.18 |
69.47 |
68.22 |
423,335 |
| 02:21 |
EMR |
艾默生電氣
EMERSON ELECTRIC CO |
62.70 |
0.02 |
0.03 |
63.36 |
63.49 |
62.38 |
1,368,780 |
| 02:20 |
EOG |
依歐格資源公司
EOG RESOURCES INC |
86.75 |
-2.10 |
-2.36 |
89.78 |
90.50 |
86.71 |
2,080,431 |
| 02:20 |
EQR |
公平住屋公司
Equity Residential |
77.26 |
0.15 |
0.19 |
77.38 |
77.64 |
77.15 |
343,833 |
| 02:21 |
EQT |
EQT公司
EQT CORP |
19.45 |
-0.12 |
-0.61 |
19.76 |
19.85 |
19.29 |
2,676,050 |
| 08:46 |
ESRX |
快捷藥方公司
EXPRESS SCRIPTS INC |
92.33 |
-3.47 |
-3.62 |
95.57 |
95.87 |
92.11 |
32,335,278 |
| 02:21 |
ETFC |
億創理財
E*TRADE FINANCIAL CORP |
46.89 |
0.45 |
0.96 |
46.70 |
47.02 |
46.55 |
712,264 |
| 02:20 |
ETN |
伊頓公司
EATON CORP |
77.44 |
0.41 |
0.53 |
77.65 |
77.85 |
77.03 |
1,098,538 |
| 02:20 |
ETR |
安特吉公司
ENTERGY CORP |
99.18 |
-0.17 |
-0.17 |
99.35 |
99.84 |
99.09 |
699,493 |
| 02:21 |
EXC |
艾索倫公司
EXELON CORP |
49.62 |
-0.04 |
-0.08 |
49.67 |
50.01 |
49.52 |
2,170,089 |
| 02:21 |
EXPD |
康捷物流公司
Expeditors International of Washington Inc |
71.56 |
-0.12 |
-0.17 |
72.03 |
72.26 |
71.20 |
288,256 |
| 02:20 |
EXPE |
智遊天下網
EXPEDIA INC |
116.05 |
-0.39 |
-0.33 |
117.00 |
117.74 |
115.97 |
742,369 |
| 02:21 |
F |
福特汽車
FORD MOTOR CO |
9.83 |
-0.02 |
-0.20 |
9.92 |
9.95 |
9.80 |
12,445,541 |
| 02:21 |
FAST |
快扣公司
FASTENAL COMPANY |
30.89 |
-0.46 |
-1.45 |
31.50 |
31.65 |
30.72 |
3,396,042 |
| 02:20 |
FCX |
費利浦·麥克莫蘭銅金公司
Freeport-McMoRan Inc |
10.08 |
0.13 |
1.31 |
10.06 |
10.17 |
9.93 |
10,884,210 |
| 02:21 |
FDX |
聯邦快遞
FEDEX CORP |
159.89 |
-0.70 |
-0.44 |
161.75 |
162.01 |
158.68 |
811,929 |
| 02:20 |
FE |
第一Energy股份有限公司
FIRSTENERGY CORP |
42.91 |
-0.24 |
-0.56 |
43.12 |
43.24 |
42.91 |
1,065,846 |
| 02:21 |
FHN |
第一地平線全國公司
FIRST HORIZON NATIONAL |
13.96 |
0.23 |
1.68 |
13.81 |
13.97 |
13.77 |
1,386,657 |
| 02:21 |
FII |
聯合投資公司
FEDERATED INVESTORS B |
30.71 |
0.41 |
1.35 |
30.45 |
30.74 |
30.37 |
179,844 |
| 02:21 |
FIS |
富達國民信息服務
Fidelity National Information Services Inc |
118.81 |
-1.60 |
-1.33 |
121.16 |
121.86 |
118.47 |
1,760,271 |
| 02:20 |
FISV |
金融服務公司
FISERV INC |
86.96 |
-0.24 |
-0.28 |
87.72 |
88.16 |
86.50 |
1,093,641 |
| 02:21 |
FITB |
五三銀行
FIFTH THIRD BANCORP |
27.14 |
0.12 |
0.43 |
27.17 |
27.35 |
27.07 |
2,408,536 |
| 02:20 |
FLIR |
FLIR系統
FLIR SYSTEMS INC |
49.41 |
0.24 |
0.48 |
49.40 |
49.78 |
49.08 |
195,070 |
| 02:20 |
FLR |
福陸公司
FLUOR CORP |
29.10 |
0.25 |
0.87 |
29.03 |
29.24 |
28.74 |
838,583 |
| 02:21 |
FLS |
福斯流量控制設備公司
FLOWSERVE CORP |
48.70 |
0.01 |
0.02 |
49.08 |
49.62 |
48.28 |
235,529 |
| 02:21 |
FMC |
FMC化學公司
FMC CORP |
71.08 |
-0.29 |
-0.40 |
72.18 |
72.25 |
70.96 |
429,550 |
| 02:19 |
FPL |
FPL集團
FPL GROUP INC |
9.16 |
0.05 |
0.55 |
9.21 |
9.22 |
9.11 |
85,551 |
| 02:20 |
FSLR |
第一太陽能公司
FIRST SOLAR, INC. COMMON STOCK |
57.69 |
0.36 |
0.63 |
57.63 |
58.52 |
57.20 |
423,868 |
| 02:21 |
FTI |
FMC鑽探設備公司
FMC TECHNOLOGIES INC |
21.99 |
-0.15 |
-0.68 |
22.15 |
22.22 |
21.82 |
2,000,617 |
| 04:03 |
GAS |
尼克公司
NICOR INC |
65.97 |
-0.02 |
-0.03 |
65.98 |
66.00 |
65.97 |
7,268,274 |
| 02:21 |
GCI |
甘尼特報業集團
GANNETT CO INC |
7.80 |
-0.02 |
-0.26 |
7.84 |
7.86 |
7.74 |
194,160 |
| 02:21 |
GD |
通用動力公司
GENERAL DYNAMICS CORP |
162.95 |
-0.63 |
-0.39 |
163.91 |
164.82 |
161.46 |
777,819 |
| 02:21 |
GE |
通用電汽公司
GENERAL ELECTRIC CO |
9.53 |
-0.03 |
-0.31 |
9.62 |
9.68 |
9.49 |
30,879,596 |
| 02:21 |
GILD |
吉利德科學公司
GILEAD SCIENCES INC |
66.65 |
-0.52 |
-0.77 |
67.30 |
67.48 |
66.45 |
2,295,897 |
| 02:20 |
GIS |
通用磨坊公司
GENERAL MILLS INC |
53.03 |
-0.40 |
-0.75 |
53.45 |
53.53 |
52.78 |
1,698,419 |
| 02:20 |
GLW |
康寧公司
CORNING INC |
29.71 |
0.08 |
0.27 |
29.88 |
29.98 |
29.71 |
2,060,981 |
| 02:20 |
GM |
通用汽車
GENERAL MOTORS CORP |
35.07 |
-0.06 |
-0.17 |
35.40 |
35.42 |
34.87 |
2,785,668 |
| 02:20 |
GME |
Gamestop公司
GAMESTOP CORP |
7.78 |
0.08 |
0.97 |
7.71 |
7.86 |
7.71 |
1,179,200 |
| 02:20 |
GNW |
Genworth金融公司
GENWORTH FINANCIAL INC A |
3.06 |
-0.23 |
-7.05 |
3.31 |
3.34 |
3.01 |
3,489,341 |
| 02:21 |
GOOG |
谷歌
GOOGLE INC A |
1,139.24 |
-1.53 |
-0.13 |
1,147.36 |
1,149.77 |
1,138.12 |
614,486 |
| 02:21 |
GPC |
GPC公司
GENUINE PARTS CO |
98.50 |
0.26 |
0.26 |
98.68 |
98.86 |
97.48 |
190,731 |
| 02:21 |
GPS |
蓋璞服飾
GAP INC THE |
21.38 |
0.12 |
0.56 |
21.29 |
21.58 |
21.17 |
2,762,397 |
| 02:21 |
GS |
高盛證券
GOLDMAN SACHS GROUP INC |
192.05 |
0.08 |
0.04 |
192.89 |
194.07 |
191.68 |
1,020,663 |
| 02:21 |
GT |
固特異輪胎與橡膠
THE GOODYEAR TIRE & RUBBER |
14.54 |
-0.05 |
-0.31 |
14.64 |
14.68 |
14.44 |
1,938,632 |
| 02:21 |
GWW |
格雷杰公司
W.W. GRAINGER INC |
258.32 |
-2.60 |
-1.00 |
261.98 |
263.26 |
255.09 |
204,976 |
| 02:21 |
HAL |
哈里伯頓油田設備服務公司
HALLIBURTON CO |
23.00 |
-0.51 |
-2.17 |
23.75 |
23.84 |
22.87 |
7,141,698 |
| 05:00 |
HAR |
哈曼國際工業公司
Harman International Industries Inc |
111.50 |
0.00 |
0.00 |
111.50 |
111.62 |
111.43 |
1,032,792 |
| 02:21 |
HBAN |
亨汀頓巴雪而集團
HUNTINGTON BANCSHARES |
13.15 |
0.09 |
0.69 |
13.13 |
13.22 |
13.10 |
4,465,243 |
| 01:34 |
HCBK |
Hudson City BCP
HUDSON CITY BANCORP INC |
10.12 |
-0.07 |
-0.69 |
10.22 |
10.22 |
10.05 |
25,304,169 |
| 00:10 |
HCN |
健保不動產投資信託
HEALTH CARE REIT INC |
53.26 |
-1.14 |
-2.10 |
54.35 |
54.71 |
53.18 |
642,349 |
| 02:21 |
HCP |
HCP公司
HCP INC |
31.88 |
0.09 |
0.28 |
31.75 |
32.18 |
31.75 |
3,236,001 |
| 02:21 |
HD |
家得寶
HOME DEPOT INC |
192.77 |
0.77 |
0.40 |
192.54 |
193.23 |
190.41 |
2,319,507 |
| 02:21 |
HES |
阿美拉達赫斯公司
HESS CORP |
59.18 |
0.17 |
0.29 |
59.90 |
61.00 |
58.54 |
1,447,677 |
| 02:20 |
HIG |
哈特佛金融服務集團
HARTFORD FNCL SVCS GROUP |
53.13 |
-0.19 |
-0.36 |
53.41 |
53.71 |
52.96 |
1,361,732 |
| 02:21 |
HOG |
哈雷摩托車
HARLEY-DAVIDSON INC |
34.39 |
0.13 |
0.36 |
34.60 |
34.62 |
33.98 |
731,154 |
| 02:21 |
HON |
霍尼韋爾國際
HONEYWELL INTERNATIONAL |
167.24 |
0.80 |
0.48 |
167.75 |
167.86 |
166.62 |
1,017,023 |
| 04:00 |
HOT |
喜達屋酒店&度假村集團
STARWOOD HTLS & RSRTS WW |
77.05 |
-0.20 |
-0.26 |
77.59 |
77.75 |
76.82 |
16,207,122 |
| 02:20 |
HP |
赫爾默里克-佩恩鑽探設備公司
HELMERICH & PAYNE INC |
50.62 |
-0.61 |
-1.19 |
51.98 |
52.19 |
50.50 |
429,769 |
| 02:20 |
HRB |
H＆R布洛克稅務公司
H&R BLOCK INC |
27.40 |
0.18 |
0.66 |
27.24 |
27.47 |
27.15 |
767,682 |
| 02:21 |
HRL |
荷美爾食品公司
HORMEL FOODS CORP |
40.19 |
1.06 |
2.70 |
39.16 |
40.54 |
39.07 |
3,352,907 |
| 02:21 |
HRS |
哈里斯公司
HARRIS CORP |
187.32 |
-1.22 |
-0.65 |
189.32 |
189.49 |
187.30 |
665,999 |
| 02:20 |
HST |
Host Hotel & Rsrt
HOST HOTELS & RESORTS |
19.22 |
0.08 |
0.42 |
19.28 |
19.44 |
19.14 |
2,215,573 |
| 02:20 |
HSY |
好時食品公司
HERSHEY CO THE |
130.53 |
0.31 |
0.23 |
130.14 |
130.86 |
129.64 |
497,973 |
| 02:21 |
HUM |
美國哈門那公司
Humana Inc |
263.89 |
4.39 |
1.69 |
259.77 |
264.93 |
259.77 |
1,554,159 |
| 02:21 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
132.26 |
-0.13 |
-0.10 |
133.53 |
134.25 |
131.59 |
1,601,917 |
| 02:21 |
ICE |
洲際交易所集團
INTERCONTINENTALEXCHANGE |
81.47 |
0.22 |
0.26 |
81.56 |
81.63 |
80.85 |
745,674 |
| 02:20 |
IFF |
IFF國際香料有限
International Flavors & Fragrances Inc |
134.28 |
-1.26 |
-0.93 |
136.23 |
136.52 |
133.87 |
320,195 |
| 02:21 |
IGT |
國際娛樂科技
INTERNAT GAME TECHNOLOGY |
13.05 |
0.07 |
0.54 |
13.11 |
13.18 |
12.92 |
1,499,394 |
| 02:21 |
INTC |
英代爾
INTEL CORP |
44.68 |
0.15 |
0.34 |
44.59 |
45.05 |
44.49 |
17,748,729 |
| 02:21 |
INTU |
本能軟體
INTUIT INC |
256.94 |
15.63 |
6.48 |
251.24 |
258.40 |
248.65 |
1,832,597 |
| 02:21 |
IP |
國際紙業公司
International Paper Co |
42.81 |
-0.07 |
-0.15 |
43.43 |
43.84 |
42.70 |
1,541,200 |
| 02:20 |
IPG |
埃培智集團
INTERPUBLIC GRP OF COS |
22.10 |
-0.15 |
-0.67 |
22.40 |
22.41 |
22.10 |
678,010 |
| 02:20 |
IR |
英格索蘭公司
INGERSOLL-RAND CO LTD |
120.43 |
-0.33 |
-0.27 |
121.26 |
121.81 |
120.21 |
643,637 |
| 02:21 |
IRM |
愛恩鐵山公司
IRON MOUNTAIN INC |
31.50 |
-0.24 |
-0.74 |
31.91 |
31.99 |
31.48 |
939,212 |
| 02:21 |
ISRG |
直覺外科公司
INTUITIVE SURGICAL INC |
475.70 |
1.92 |
0.40 |
475.39 |
477.56 |
471.63 |
461,150 |
| 02:20 |
ITT |
ITT 工業
ITT CORP |
58.12 |
0.16 |
0.28 |
58.37 |
58.37 |
57.81 |
82,741 |
| 02:21 |
ITW |
伊利诺斯工具公司
ILLINOIS TOOL WORKS INC |
146.03 |
-0.26 |
-0.18 |
146.94 |
147.76 |
145.47 |
514,160 |
| 02:21 |
IVV |
安碩史坦普500指數基金
iShares S&P 500 Index Fund/US |
284.84 |
0.78 |
0.27 |
285.66 |
286.12 |
284.01 |
1,124,900 |
| 02:19 |
IVZ |
景順投資管理有限公司
INVESCO LTD |
20.40 |
0.18 |
0.89 |
20.39 |
20.57 |
20.36 |
1,506,726 |
| 02:21 |
JBL |
傑碧電路公司
JABIL CIRCUIT INC |
26.07 |
-0.10 |
-0.38 |
26.39 |
26.46 |
25.94 |
238,750 |
| 02:21 |
JCI |
江森自控公司
JOHNSON CONTROLS INC |
38.63 |
-0.13 |
-0.34 |
38.84 |
38.94 |
38.47 |
9,423,811 |
| 02:20 |
JCP |
潘尼百貨
J.C. PENNEY CO INC |
0.93 |
0.02 |
2.18 |
0.93 |
0.94 |
0.91 |
4,616,721 |
| 02:21 |
JEC |
嘉科工程集團
JACOBS ENGINEERING GROUP |
75.89 |
0.69 |
0.92 |
75.76 |
76.02 |
75.23 |
304,143 |
| 02:21 |
JNJ |
嬌生公司
JOHNSON & JOHNSON |
138.98 |
0.14 |
0.10 |
139.50 |
139.50 |
138.56 |
3,063,748 |
| 02:20 |
JNPR |
雅各布工程集團有限公司
JUNIPER NETWORKS INC |
25.26 |
0.11 |
0.42 |
25.38 |
25.48 |
25.17 |
1,064,915 |
| 04:00 |
JNS |
駿利資產管理集團有限公司
JANUS CAPITAL GROUP INC |
14.17 |
-0.08 |
-0.56 |
14.09 |
14.30 |
14.01 |
39,227,175 |
| 02:21 |
JPM |
摩根大通公司
JPMORGAN CHASE & CO |
109.76 |
1.12 |
1.03 |
109.52 |
109.96 |
109.19 |
5,246,718 |
| 02:21 |
JWN |
諾德斯特龍百貨公司
NORDSTROM INC |
33.40 |
-0.41 |
-1.21 |
33.96 |
34.02 |
33.25 |
2,566,640 |
| 02:20 |
K |
家樂氏食品公司
KELLOGG CO |
56.86 |
-0.23 |
-0.40 |
57.15 |
57.24 |
56.62 |
451,146 |
| 02:20 |
KEY |
Keycorp
KEYCORP |
16.52 |
0.17 |
1.04 |
16.45 |
16.55 |
16.42 |
3,691,376 |
| 02:21 |
KIM |
Kimco不動產公司
KIMCO REALTY CORP |
18.17 |
0.16 |
0.86 |
18.04 |
18.17 |
17.88 |
2,865,573 |
| 02:20 |
KLAC |
科磊公司
KLA-TENCOR CORP |
104.24 |
-0.29 |
-0.28 |
105.16 |
105.73 |
104.21 |
536,853 |
| 02:20 |
KMB |
金百利克拉克公司
KIMBERLY CLARK CORP |
130.79 |
-0.12 |
-0.09 |
131.02 |
131.75 |
130.53 |
448,762 |
| 02:21 |
KMX |
CarMax公司
CARMAX INC |
76.47 |
-0.31 |
-0.40 |
77.28 |
77.86 |
76.34 |
658,216 |
| 02:21 |
KO |
可口可樂
COCA-COLA CO |
49.73 |
-0.13 |
-0.25 |
49.82 |
49.89 |
49.53 |
3,930,748 |
| 02:21 |
KR |
克羅格公司
Kroger Co |
23.71 |
0.18 |
0.74 |
23.59 |
23.78 |
23.45 |
3,255,736 |
| 02:21 |
KSS |
柯爾百貨公司
KOHL'S CORP |
51.22 |
0.07 |
0.14 |
50.96 |
52.10 |
50.40 |
3,680,689 |
| 02:20 |
L |
洛茲集團
LOEWS CORP |
51.81 |
-0.06 |
-0.12 |
52.02 |
52.17 |
51.63 |
355,343 |
| 02:20 |
LEG |
禮恩派公司
LEGGETT & PLATT INC |
37.10 |
0.23 |
0.61 |
37.05 |
37.46 |
37.05 |
360,886 |
| 02:20 |
LEN |
萊納房屋公司
Lennar Corp |
51.59 |
0.51 |
1.00 |
51.40 |
51.68 |
51.24 |
744,343 |
| 02:20 |
LH |
美國控股實驗室公司
LABORATORY CP AM HLDGS |
166.38 |
0.14 |
0.08 |
166.55 |
167.28 |
165.38 |
322,519 |
| 02:20 |
LLL |
L-3通訊控股有限公司
L-3 COMMUNICATIONS HLDGS |
242.19 |
-1.59 |
-0.65 |
244.12 |
244.95 |
242.19 |
313,311 |
| 05:00 |
LLTC |
線性科技
LINEAR TECHNOLOGY CORP |
65.00 |
-0.27 |
-0.41 |
65.42 |
65.44 |
64.79 |
30,663,001 |
| 02:21 |
LLY |
禮來公司
ELI LILLY & CO |
117.09 |
0.28 |
0.24 |
117.53 |
117.55 |
116.45 |
1,253,970 |
| 02:21 |
LM |
LeggMason Inc
LEGG MASON INC |
37.08 |
0.18 |
0.49 |
37.13 |
37.32 |
36.94 |
338,294 |
| 02:20 |
LMT |
洛克希德馬丁公司
LOCKHEED MARTIN CORP |
338.06 |
-2.01 |
-0.59 |
340.67 |
341.62 |
337.27 |
607,753 |
| 02:20 |
LNC |
林肯國家
LINCOLN NATIONAL CORP |
63.22 |
0.90 |
1.44 |
62.93 |
63.35 |
62.86 |
624,130 |
| 02:21 |
LOW |
勞氏公司
LOWE'S COMPANIES INC |
94.96 |
0.16 |
0.17 |
95.43 |
95.76 |
94.39 |
4,662,389 |
| 02:20 |
LSI |
LIFE STORAGE INC
LIFE STORAGE INC |
97.46 |
-0.07 |
-0.07 |
97.81 |
98.24 |
97.36 |
91,463 |
| 04:02 |
LUK |
露卡迪亞國際公司
LEUCADIA NATIONAL CORP |
23.47 |
-0.04 |
-0.17 |
23.41 |
23.49 |
23.27 |
1,792,124 |
| 02:21 |
LUV |
西南航空
SOUTHWEST AIRLINES CO |
51.31 |
0.35 |
0.68 |
51.11 |
51.56 |
50.88 |
1,406,538 |
| 05:00 |
LXK |
利盟國際
LEXMARK INTERNATIONAL |
40.49 |
0.01 |
0.02 |
40.49 |
40.50 |
40.47 |
3,902,177 |
| 02:21 |
M |
梅西百貨公司
MACY'S INC |
20.92 |
-0.35 |
-1.65 |
21.32 |
21.36 |
20.81 |
5,913,030 |
| 02:21 |
MA |
萬事達卡
MASTERCARD INC CL A |
251.33 |
1.60 |
0.64 |
253.14 |
253.37 |
250.33 |
1,656,518 |
| 02:21 |
MAR |
萬豪國際酒店集團
Marriott International Inc |
124.96 |
1.05 |
0.85 |
124.63 |
125.74 |
124.38 |
784,006 |
| 02:21 |
MAS |
馬斯科家居消费品集團
MASCO CORP |
37.13 |
0.23 |
0.62 |
37.19 |
37.24 |
36.95 |
1,439,840 |
| 02:21 |
MAT |
美泰兒玩具公司
Mattel Inc |
10.96 |
-0.02 |
-0.14 |
11.01 |
11.14 |
10.94 |
2,536,677 |
| 02:21 |
MCD |
麥當勞
MCDONALD'S CORP |
197.85 |
-1.12 |
-0.56 |
199.87 |
199.90 |
197.33 |
1,231,481 |
| 02:21 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
80.83 |
-0.76 |
-0.93 |
82.14 |
82.81 |
80.80 |
960,964 |
| 02:20 |
MCK |
美國麥克森公司
McKesson Corp |
130.13 |
1.04 |
0.81 |
129.17 |
130.58 |
128.74 |
587,237 |
| 02:20 |
MCO |
穆迪公司
MOODY'S CORP |
185.03 |
0.43 |
0.23 |
186.46 |
186.53 |
183.58 |
588,619 |
| 02:20 |
MDP |
Meredith Corp
MEREDITH CORP CL CM |
54.80 |
-0.66 |
-1.19 |
55.76 |
55.82 |
54.80 |
145,621 |
| 02:21 |
MDT |
美敦力公司
MEDTRONIC INC |
93.35 |
1.71 |
1.87 |
92.40 |
93.92 |
92.01 |
4,898,589 |
| 02:20 |
MET |
大都會人壽保險公司
METLIFE INC |
47.73 |
0.48 |
1.02 |
47.48 |
47.80 |
47.39 |
1,722,154 |
| 05:02 |
MIL |
密理博國際
MILLIPORE CORP |
1.93 |
0.06 |
3.21 |
1.90 |
1.98 |
1.90 |
24,368 |
| 04:01 |
MJN |
美強生營養品公司
MEAD JOHNSON NUTRITION |
89.98 |
-0.01 |
-0.01 |
89.98 |
90.00 |
89.97 |
11,685,160 |
| 02:21 |
MKC |
味好美公司
McCormick & Co Inc |
155.77 |
-0.50 |
-0.32 |
156.26 |
156.73 |
154.60 |
250,662 |
| 02:21 |
MMC |
美商達信保險經紀人公司
MARSH & MCLENNAN COS INC |
95.39 |
-0.80 |
-0.83 |
96.55 |
96.55 |
94.91 |
1,450,832 |
| 02:21 |
MMM |
3M公司
3M CO |
166.14 |
0.27 |
0.16 |
166.34 |
167.42 |
165.32 |
1,487,470 |
| 02:21 |
MO |
奧馳亞集團
ALTRIA GROUP INC |
52.58 |
-0.23 |
-0.44 |
52.97 |
53.11 |
51.60 |
3,760,774 |
| 04:00 |
MON |
孟山都公司
MONSANTO CO |
127.95 |
0.02 |
0.02 |
127.94 |
127.97 |
127.92 |
34,600,552 |
| 02:21 |
MRK |
默克藥廠
MERCK & CO INC |
81.48 |
0.46 |
0.57 |
81.30 |
81.94 |
81.12 |
3,537,350 |
| 02:21 |
MRO |
馬拉松原油公司
MARATHON OIL CORP |
14.40 |
-0.16 |
-1.10 |
14.75 |
14.86 |
14.31 |
5,954,450 |
| 02:21 |
MS |
摩根史坦利公司
MORGAN STANLEY |
42.99 |
0.28 |
0.66 |
43.03 |
43.20 |
42.69 |
3,220,035 |
| 02:21 |
MSFT |
微軟
MICROSOFT CORP |
126.65 |
0.47 |
0.37 |
126.91 |
127.42 |
126.15 |
8,727,436 |
| 02:20 |
MTB |
M&T銀行集團
M&T BANK CORP |
164.63 |
1.88 |
1.16 |
163.17 |
164.90 |
162.79 |
347,680 |
| 02:21 |
MU |
美光科技
MICRON TECHNOLOGY INC |
33.97 |
0.15 |
0.44 |
34.16 |
34.36 |
33.59 |
13,592,100 |
| 02:21 |
MUR |
墨菲石油公司
MURPHY OIL CORP |
25.56 |
0.18 |
0.71 |
25.71 |
25.97 |
25.08 |
1,767,415 |
| 04:00 |
MWW |
怪獸人力公司
MONSTER WORLDWIDE INC |
3.41 |
0.06 |
1.79 |
3.39 |
3.43 |
3.39 |
4,806,441 |
| 02:21 |
MYL |
邁蘭制藥公司
Mylan Inc |
19.04 |
-0.13 |
-0.68 |
19.25 |
19.48 |
18.93 |
2,965,101 |
| 02:21 |
NBL |
諾布爾能源公司
NOBLE ENERGY INC |
21.74 |
-0.04 |
-0.16 |
21.99 |
22.30 |
21.58 |
2,991,817 |
| 02:21 |
NBR |
納伯斯工業鑽探設備公司
NABORS INDUSTRIES LTD |
2.37 |
-0.19 |
-7.42 |
2.65 |
2.73 |
2.33 |
11,219,120 |
| 02:21 |
NDAQ |
納斯納斯達克OMX集團
NASDAQ OMX GROUP INC |
89.97 |
-0.05 |
-0.06 |
90.42 |
90.91 |
89.81 |
164,046 |
| 02:21 |
NEM |
紐蒙特礦業公司
NEWMONT MINING CORP |
31.84 |
0.20 |
0.63 |
31.54 |
31.97 |
31.47 |
3,519,570 |
| 02:21 |
NI |
尼索思
NISOURCE INC |
28.54 |
0.08 |
0.26 |
28.54 |
28.72 |
28.48 |
920,658 |
| 02:21 |
NKE |
耐吉
NIKE Inc |
82.36 |
-0.28 |
-0.34 |
82.20 |
83.17 |
82.10 |
3,277,448 |
| 02:20 |
NOC |
諾斯洛普格魯門公司
NORTHROP GRUMMAN CORP |
312.59 |
1.50 |
0.48 |
312.42 |
314.80 |
309.77 |
451,226 |
| 02:21 |
NOV |
國民油井華高公司
National Oilwell Varco Inc |
22.41 |
0.30 |
1.33 |
22.34 |
22.51 |
22.12 |
3,396,432 |
| 02:20 |
NRG |
NRG能源公司
NRG ENERGY INC |
35.72 |
0.19 |
0.53 |
35.61 |
36.05 |
35.46 |
1,354,547 |
| 02:21 |
NSC |
諾福克南方鐵路公司
NORFOLK SOUTHERN CORP |
198.01 |
-1.94 |
-0.97 |
201.33 |
201.33 |
196.60 |
621,927 |
| 02:21 |
NTAP |
網路應用公司
NETAPP INC |
62.27 |
0.61 |
0.99 |
61.92 |
62.78 |
61.57 |
1,673,435 |
| 02:21 |
NTRS |
北方信託公司
Northern Trust Corp |
91.12 |
0.99 |
1.10 |
90.73 |
91.33 |
90.64 |
622,157 |
| 02:21 |
NUE |
紐柯鋼鐵公司
NUCOR CORP |
51.36 |
-0.03 |
-0.06 |
52.00 |
52.35 |
51.31 |
856,661 |
| 02:21 |
NVDA |
英偉達
NVIDIA CORP |
145.74 |
-1.58 |
-1.07 |
148.08 |
149.50 |
145.32 |
6,302,637 |
| 04:00 |
NVLS |
諾發系統
NOVELLUS SYSTEMS INC |
2.40 |
0.00 |
0.00 |
2.40 |
2.40 |
2.40 |
0 |
| 02:21 |
NWL |
諾威屈伯德公司
NEWELL RUBBERMAID INC |
15.07 |
-0.08 |
-0.53 |
15.24 |
15.41 |
15.02 |
1,416,663 |
| 02:19 |
NYT |
紐約時報
NEW YORK TIMES |
34.06 |
0.04 |
0.12 |
34.18 |
34.34 |
33.92 |
468,662 |
| 02:21 |
ODP |
OFFICE DEPOT INC
OFFICE DEPOT INC |
1.99 |
-0.01 |
-0.25 |
2.02 |
2.02 |
1.93 |
3,108,101 |
| 02:20 |
OI |
歐文斯伊利諾斯公司
OWENS ILLINOIS INC |
16.82 |
0.07 |
0.42 |
16.83 |
16.84 |
16.72 |
274,533 |
| 02:20 |
OKE |
歐尼克公司
ONEOK INC |
65.40 |
0.07 |
0.11 |
65.87 |
65.99 |
65.24 |
755,244 |
| 02:20 |
OMC |
奧姆尼康集團
OMNICOM GROUP INC |
78.90 |
-0.29 |
-0.36 |
79.73 |
79.92 |
78.90 |
545,138 |
| 02:21 |
ORCL |
甲骨文公司
ORACLE CORP |
52.85 |
-0.24 |
-0.44 |
53.38 |
53.47 |
52.59 |
5,524,785 |
| 02:21 |
ORLY |
奧賴利汽車公司
O'REILLY AUTOMOTIVE INC |
365.91 |
-0.23 |
-0.06 |
368.49 |
372.33 |
362.24 |
458,281 |
| 02:21 |
OXY |
西方石油公司
Occidental Petroleum Corp |
53.48 |
0.57 |
1.08 |
53.35 |
53.98 |
53.03 |
10,483,883 |
| 02:21 |
PAYX |
沛齊
PAYCHEX INC |
86.13 |
0.07 |
0.08 |
86.49 |
86.96 |
85.95 |
834,412 |
| 02:20 |
PBCT |
人民銀行
PEOPLE'S UNITED FNCL INC |
16.03 |
0.14 |
0.88 |
16.00 |
16.09 |
15.95 |
1,129,092 |
| 02:20 |
PBI |
必能寶公司
Pitney Bowes Inc |
4.60 |
0.05 |
0.99 |
4.57 |
4.62 |
4.51 |
1,010,264 |
| 02:21 |
PCAR |
帕卡公司
PACCAR INC |
67.46 |
0.40 |
0.60 |
67.48 |
67.62 |
67.02 |
660,599 |
| 02:20 |
PCG |
太平洋電力瓦斯
PG&E CORP |
19.04 |
0.05 |
0.26 |
19.19 |
19.29 |
18.95 |
2,193,074 |
| 05:00 |
PCL |
李子溪木業
PLUM CREEK TIMBER REIT |
36.52 |
-1.55 |
-4.07 |
37.82 |
37.87 |
36.23 |
6,316,487 |
| 05:00 |
PCLN |
價格線上旅遊
Priceline Group Inc |
1,905.64 |
-1.38 |
-0.07 |
1,905.95 |
1,923.22 |
1,897.66 |
538,492 |
| 05:02 |
PCP |
精密鑄件公司
PRECISION CASTPARTS CORP |
234.95 |
0.10 |
0.04 |
234.89 |
234.99 |
234.87 |
5,800,490 |
| 02:21 |
PD |
菲道
Phelps Dodge Corp |
52.40 |
0.42 |
0.81 |
52.47 |
53.50 |
52.17 |
94,669 |
| 02:20 |
PDCO |
帕特森公司
Patterson Cos Inc |
22.09 |
0.24 |
1.08 |
21.96 |
22.20 |
21.85 |
212,050 |
| 02:20 |
PEG |
大眾服務企業集團
PUBLIC SVC ENTPRS GROUP |
61.28 |
-0.10 |
-0.16 |
61.48 |
61.63 |
61.05 |
799,445 |
| 02:21 |
PEP |
PEPSICO INC
PEPSICO INC |
129.81 |
-0.16 |
-0.12 |
130.33 |
130.48 |
128.96 |
1,404,388 |
| 02:21 |
PFE |
輝瑞製藥公司
PFIZER INC |
42.10 |
0.18 |
0.43 |
42.06 |
42.31 |
41.87 |
8,907,864 |
| 02:21 |
PFG |
PRINCIPAL FINL GROUP INC
PRINCIPAL FINL GROUP INC |
54.06 |
0.47 |
0.88 |
54.01 |
55.12 |
53.67 |
654,747 |
| 02:21 |
PG |
寶鹼公司
PROCTER & GAMBLE CO THE |
106.85 |
0.09 |
0.08 |
107.15 |
107.44 |
106.54 |
2,203,060 |
| 05:03 |
PGN |
前進能源
PROGRESS ENERGY INC |
0.15 |
0.00 |
0.00 |
0.15 |
0.15 |
0.15 |
0 |
| 02:21 |
PGR |
先進公司
PROGRESSIVE CORP THE |
80.34 |
0.63 |
0.79 |
80.11 |
80.63 |
79.85 |
2,311,952 |
| 02:21 |
PH |
派克漢尼汾公司
PARKER HANNIFIN CORP |
157.98 |
-0.64 |
-0.40 |
160.00 |
161.38 |
157.32 |
497,464 |
| 02:20 |
PHM |
普爾特房屋公司
Pulte Group Inc |
31.96 |
0.37 |
1.17 |
31.69 |
32.13 |
31.69 |
800,124 |
| 02:21 |
PKI |
珀金埃爾默公司
PERKINELMER INC |
86.80 |
0.67 |
0.77 |
86.55 |
88.28 |
86.54 |
523,974 |
| 02:21 |
PLD |
普洛斯公司
Prologis Inc |
75.66 |
-0.77 |
-1.01 |
76.71 |
77.13 |
75.66 |
1,845,379 |
| 23:11 |
PLL |
頗爾過濾設備公司
PALL CORP |
11.62 |
0.11 |
0.97 |
12.38 |
12.38 |
11.50 |
11,273 |
| 02:21 |
PM |
菲利浦莫里斯國際
PHILIP MORRIS INTL INC |
84.67 |
-1.57 |
-1.82 |
86.22 |
86.22 |
83.83 |
1,875,751 |
| 05:00 |
PMCS |
PMC 新瑞
PMC-SIERRA INC |
11.65 |
0.06 |
0.52 |
11.59 |
11.70 |
11.57 |
6,190,486 |
| 02:20 |
PMO |
Putnam Municipal Opportunities Trust
PUTNAM MUN OPP TRUST |
12.36 |
0.07 |
0.57 |
12.33 |
12.37 |
12.33 |
36,305 |
| 02:20 |
PNC |
PNC金融服務集團
PNC FINANCIAL SVCS GRP |
131.78 |
1.81 |
1.39 |
130.24 |
131.99 |
130.24 |
614,083 |
| 02:21 |
PNW |
皮那可企業
PINNACLE WEST CAPITAL CP |
97.04 |
-0.28 |
-0.29 |
97.34 |
97.92 |
97.04 |
269,898 |
| 04:07 |
POM |
Pepco控股公司
PEPCO HOLDINGS INC |
22.63 |
1.39 |
6.54 |
21.36 |
27.22 |
21.24 |
33,269,605 |
| 02:20 |
PPG |
PPG工業集團
PPG INDUSTRIES INC |
107.37 |
0.55 |
0.51 |
107.87 |
107.87 |
106.64 |
410,647 |
| 02:20 |
PPL |
PPL公司
PPL CORPORATION |
30.73 |
0.37 |
1.22 |
30.42 |
30.77 |
30.39 |
2,535,847 |
| 02:21 |
PRU |
保德信金融集團
PRUDENTIAL FINANCIAL INC |
97.63 |
1.52 |
1.58 |
96.94 |
97.86 |
96.77 |
937,194 |
| 02:21 |
PSA |
公共存儲公司
PUBLIC STORAGE |
236.19 |
1.76 |
0.75 |
235.29 |
236.67 |
235.29 |
271,780 |
| 02:19 |
PWR |
廣達服務公司
QUANTA SERVICES INC |
35.19 |
0.34 |
0.98 |
35.04 |
35.31 |
34.93 |
673,175 |
| 00:00 |
PX |
普萊克斯公司
PRAXAIR INC |
164.50 |
-0.99 |
-0.60 |
166.11 |
167.67 |
162.74 |
51,361,400 |
| 02:21 |
PXD |
先鋒自然資源公司
Pioneer Natural Resources Co |
146.70 |
1.12 |
0.77 |
147.33 |
148.57 |
145.30 |
831,122 |
| 05:02 |
Q |
奎斯特通訊國際公司
QWEST CMMNCTNS INTL INC |
103.48 |
0.57 |
0.55 |
102.58 |
103.66 |
101.62 |
1,065,313 |
| 02:21 |
QCOM |
奎爾通訊
QUALCOMM INC |
66.13 |
-2.13 |
-3.12 |
68.93 |
69.15 |
65.97 |
15,215,145 |
| 02:21 |
QEP |
QEP資源公司
QEP Resources Inc |
7.30 |
-0.18 |
-2.41 |
7.57 |
7.61 |
7.24 |
2,727,382 |
| 04:00 |
QLGC |
Q邏輯
QLOGIC CORP |
16.07 |
0.03 |
0.19 |
16.03 |
16.14 |
16.03 |
684,869 |
| 02:21 |
R |
萊德物流公司
RYDER SYSTEM INC |
53.45 |
-0.96 |
-1.76 |
54.89 |
54.91 |
53.14 |
233,170 |
| 04:02 |
RAI |
雷諾美國公司
REYNOLDS AMERICAN INC |
65.40 |
-1.49 |
-2.23 |
66.82 |
66.88 |
65.35 |
151,989,427 |
| 07:17 |
RDC |
羅旺
ROWAN COMPANIES INC |
10.93 |
-0.08 |
-0.73 |
11.05 |
11.22 |
10.80 |
29,215,701 |
| 02:21 |
RF |
地區金融公司
REGIONS FINANCIAL CORP |
14.13 |
0.06 |
0.43 |
14.14 |
14.25 |
14.05 |
4,756,688 |
| 02:21 |
RHI |
羅致恒富公司
Robert Half International Inc |
56.18 |
-0.02 |
-0.04 |
56.60 |
57.18 |
56.02 |
404,328 |
| 02:20 |
RHT |
紅帽公司
Red Hat Inc |
185.92 |
-0.10 |
-0.05 |
186.00 |
186.22 |
185.83 |
434,308 |
| 02:20 |
RL |
拉夫·勞倫馬球
Ralph Lauren Corp |
109.22 |
-0.02 |
-0.02 |
109.80 |
110.44 |
108.57 |
513,700 |
| 02:21 |
ROK |
洛克威爾自動化公司
Rockwell Automation Inc |
154.65 |
-0.49 |
-0.32 |
156.39 |
156.60 |
153.96 |
430,210 |
| 02:20 |
ROP |
儒博工業集團
ROPER INDUSTRIES INC |
349.85 |
-2.98 |
-0.84 |
355.16 |
356.15 |
348.69 |
218,932 |
| 02:21 |
ROST |
羅斯服飾
ROSS STORES INC |
93.19 |
-1.33 |
-1.40 |
92.58 |
94.00 |
91.59 |
4,301,848 |
| 02:21 |
RRC |
山脈資源集團
RANGE RESOURCES CORP |
7.87 |
0.10 |
1.29 |
7.84 |
8.12 |
7.80 |
3,783,352 |
| 02:20 |
RRD |
DONNELLEY R R & SONS CO
DONNELLEY R R & SONS CO |
2.92 |
-0.05 |
-1.68 |
2.99 |
3.05 |
2.92 |
880,045 |
| 02:21 |
RSG |
共和服務廢品處理公司
REPUBLIC SERVICES INC |
84.44 |
-0.37 |
-0.44 |
84.99 |
85.21 |
84.19 |
458,687 |
| 02:21 |
RTN |
雷神公司
RAYTHEON CO |
178.86 |
-0.85 |
-0.47 |
180.04 |
180.77 |
177.65 |
711,690 |
| 02:20 |
S |
斯普林特公司
SPRINT NEXTEL CORP |
6.97 |
0.02 |
0.22 |
7.01 |
7.02 |
6.84 |
6,117,188 |
| 02:21 |
SBUX |
星巴克
STARBUCKS CORP |
76.07 |
-0.34 |
-0.44 |
76.83 |
77.06 |
75.97 |
2,941,087 |
| 05:32 |
SCG |
斯卡納公司
SCANA CORP |
47.78 |
-1.11 |
-2.27 |
48.84 |
49.26 |
47.38 |
17,824,443 |
| 02:21 |
SCHW |
嘉信理財集團
Charles Schwab Corp |
43.17 |
0.63 |
1.49 |
42.72 |
43.26 |
42.72 |
2,425,147 |
| 02:21 |
SEE |
希悅爾公司
Sealed Air Corp |
41.70 |
0.31 |
0.75 |
41.48 |
41.81 |
41.33 |
533,813 |
| 06:58 |
SHLD |
西爾斯控股
SEARS HOLDINGS CORP |
0.37 |
-0.06 |
-13.13 |
0.40 |
0.42 |
0.35 |
10,337,907 |
| 02:21 |
SHW |
宣威公司
SHERWIN-WILLIAMS CO |
431.81 |
1.24 |
0.29 |
432.73 |
433.32 |
429.64 |
194,872 |
| 02:20 |
SJM |
JM斯馬克公司
J.M. SMUCKER CO |
126.83 |
-0.31 |
-0.24 |
127.45 |
127.91 |
126.60 |
204,893 |
| 02:21 |
SLB |
斯倫貝謝油田設備服務公司
SCHLUMBERGER LTD |
37.08 |
-0.41 |
-1.09 |
37.65 |
37.90 |
36.93 |
5,084,827 |
| 02:21 |
SNA |
實耐寶專業工具公司
SNAP-ON INC |
158.06 |
0.74 |
0.47 |
158.53 |
158.85 |
156.36 |
174,815 |
| 04:00 |
SNDK |
新帝
SANDISK CORP |
76.18 |
-0.39 |
-0.51 |
76.53 |
76.71 |
76.07 |
8,279,749 |
| 02:20 |
SO |
南方公司
SOUTHERN COMPANY THE |
54.38 |
0.04 |
0.07 |
54.40 |
54.77 |
54.29 |
1,622,792 |
| 02:21 |
SPG |
賽門房地產集團
SIMON PROPERTY GROUP INC |
171.50 |
0.02 |
0.01 |
172.05 |
172.39 |
170.24 |
738,317 |
| 04:00 |
SPLS |
史泰博辦公用品公司
STAPLES INC |
10.25 |
0.00 |
0.00 |
10.25 |
10.25 |
10.25 |
0 |
| 02:21 |
SPY |
史坦普500指數基金/蜘蛛
SPDR Trust Series 1 |
282.93 |
0.79 |
0.28 |
283.74 |
284.20 |
282.09 |
35,641,152 |
| 02:20 |
SRCL |
Stericycle療廢棄物管理公司
STERICYCLE INC |
46.52 |
-0.21 |
-0.45 |
46.97 |
49.81 |
46.47 |
322,529 |
| 02:20 |
SRE |
桑普拉能源
SEMPRA ENERGY |
135.45 |
-0.43 |
-0.32 |
135.97 |
136.37 |
135.19 |
525,702 |
| 02:20 |
STI |
太陽信托銀行
SUNTRUST BANKS INC |
62.18 |
0.15 |
0.24 |
62.25 |
62.47 |
62.02 |
782,182 |
| 05:01 |
STJ |
聖猶達醫療公司
SAINT JUDE MEDICAL INC |
80.82 |
0.13 |
0.16 |
80.81 |
81.31 |
80.72 |
12,263,457 |
| 02:21 |
STT |
美國道富銀行
STATE STREET CORP |
59.09 |
0.45 |
0.77 |
58.86 |
59.22 |
58.73 |
863,383 |
| 02:21 |
STZ |
星座集團
Constellation Brands Inc |
197.66 |
-8.55 |
-4.15 |
202.50 |
202.99 |
196.27 |
1,693,777 |
| 02:13 |
SUN |
太陽石油
SUNOCO INC |
30.08 |
-0.11 |
-0.36 |
30.29 |
30.40 |
29.93 |
68,905 |
| 04:43 |
SVU |
索帕維魯國際
SUPERVALU INC |
32.49 |
0.00 |
0.00 |
32.49 |
32.50 |
32.49 |
2,034,395 |
| 02:20 |
SWK |
史丹利百得公司
Stanley Black & Decker Inc |
133.07 |
1.20 |
0.91 |
133.04 |
133.80 |
132.26 |
280,990 |
| 02:21 |
SWN |
西南能源公司
SOUTHWESTERN ENERGY CO |
3.73 |
0.05 |
1.22 |
3.71 |
3.77 |
3.66 |
9,245,312 |
| 02:20 |
SYK |
史賽克公司
STRYKER CORP |
185.13 |
0.63 |
0.34 |
184.99 |
185.67 |
183.64 |
351,814 |
| 02:20 |
SYMC |
賽門鐵克
SYMANTEC CORP |
19.97 |
-0.01 |
-0.03 |
20.02 |
20.10 |
19.87 |
2,994,916 |
| 02:21 |
SYY |
西斯柯公司
SYSCO CORP |
74.98 |
0.30 |
0.40 |
75.09 |
75.32 |
74.74 |
697,828 |
| 02:21 |
T |
美國電話電報公司
AT&T INC |
32.28 |
0.14 |
0.44 |
32.32 |
32.35 |
32.10 |
9,588,324 |
| 02:20 |
TAP |
莫爾森摩森康盛啤酒公司
MOLSON COORS BREWING CLB |
58.77 |
-0.66 |
-1.10 |
59.46 |
59.68 |
58.56 |
496,565 |
| 02:20 |
TDC |
塔拉德塔公司
TERADATA CORP |
34.50 |
-0.18 |
-0.52 |
34.85 |
34.97 |
34.44 |
468,267 |
| 04:00 |
TE |
TECO能源
TECO ENERGY INC |
27.65 |
0.00 |
0.00 |
27.65 |
27.67 |
27.64 |
4,626,898 |
| 02:21 |
TER |
泰瑞達公司
TERADYNE INC |
42.11 |
-0.21 |
-0.48 |
42.54 |
42.89 |
42.05 |
1,120,070 |
| 02:21 |
TGT |
目標百貨
TARGET CORP |
81.03 |
1.63 |
2.05 |
79.60 |
81.07 |
79.58 |
4,450,265 |
| 02:20 |
THC |
Tenet保健公司
TENET HEALTHCARE CORP |
22.09 |
0.75 |
3.51 |
21.12 |
22.19 |
21.02 |
792,775 |
| 02:21 |
TIF |
蒂芙尼公司
TIFFANY & CO |
94.00 |
-1.38 |
-1.45 |
95.70 |
96.36 |
92.72 |
963,367 |
| 02:21 |
TJX |
TJX公司
TJX COMPANIES INC THE |
51.91 |
-0.25 |
-0.48 |
52.25 |
52.59 |
51.42 |
4,266,769 |
| 02:20 |
TMK |
Torchmark公司
TORCHMARK CORP |
86.81 |
0.15 |
0.17 |
86.89 |
87.07 |
86.45 |
261,003 |
| 02:21 |
TMO |
賽默飛世爾科技公司
Thermo Fisher Scientific Inc |
273.06 |
2.04 |
0.75 |
272.41 |
276.66 |
272.41 |
599,997 |
| 02:20 |
TROW |
普信集團
T Rowe Price Group Inc |
103.62 |
0.83 |
0.81 |
103.55 |
103.94 |
102.86 |
299,479 |
| 02:20 |
TRV |
旅行家集團
TRAVELERS COMPANIES INC |
147.30 |
0.36 |
0.24 |
147.38 |
147.69 |
146.75 |
521,156 |
| 02:20 |
TSN |
泰森食品公司
TYSON FOODS INC |
81.64 |
-0.07 |
-0.09 |
81.89 |
82.34 |
81.22 |
766,061 |
| 23:43 |
TSO |
特索羅公司
Tesoro Corp |
99.19 |
1.32 |
1.35 |
98.25 |
99.76 |
98.01 |
365,516 |
| 02:21 |
TSS |
完全系統服務
TOTAL SYSTEM SERVICES |
110.83 |
11.21 |
11.25 |
107.70 |
117.44 |
107.60 |
7,781,448 |
| 04:00 |
TWC |
時代華納有線
TIME WARNER CABLE INC |
209.86 |
-0.14 |
-0.07 |
209.59 |
212.40 |
208.13 |
16,306,766 |
| 02:21 |
TXN |
德州儀器
TEXAS INSTRUMENTS INC |
105.44 |
-0.39 |
-0.37 |
106.53 |
107.49 |
105.34 |
1,725,146 |
| 02:20 |
TXT |
德事隆集團
TEXTRON INC |
47.35 |
-0.09 |
-0.18 |
47.76 |
48.00 |
47.26 |
673,801 |
| 04:04 |
TYC |
泰科國際公司
TYCO INTERNATIONAL LTD |
45.59 |
0.58 |
1.29 |
45.49 |
46.06 |
45.32 |
22,434,285 |
| 02:21 |
UNH |
聯合健康保險公司
UNITEDHEALTH GROUP INC |
248.40 |
1.90 |
0.77 |
247.25 |
249.36 |
245.51 |
1,836,088 |
| 02:20 |
UNM |
UNUM普登
UNUM GROUP |
33.61 |
0.33 |
0.98 |
33.49 |
33.86 |
33.31 |
1,073,742 |
| 02:21 |
UNP |
聯合太平洋鐵路
UNION PACIFIC CORP |
172.18 |
-0.47 |
-0.27 |
173.68 |
173.98 |
170.97 |
1,090,563 |
| 02:21 |
UPS |
聯合包裹服務
UNITED PARCEL SERVICE B |
95.84 |
-0.33 |
-0.34 |
96.44 |
96.82 |
95.34 |
1,407,514 |
| 02:21 |
URBN |
URBAN OUTFITTERS 公司
URBAN OUTFITTERS INC |
24.35 |
0.51 |
2.12 |
24.04 |
24.49 |
23.73 |
1,949,126 |
| 02:21 |
USB |
美國合眾銀行
US BANCORP |
51.32 |
0.15 |
0.29 |
51.46 |
51.52 |
51.18 |
2,707,562 |
| 02:21 |
UTX |
聯合技術公司
UNITED TECHNOLOGIES CORP |
130.96 |
0.51 |
0.39 |
130.64 |
131.88 |
130.01 |
2,031,311 |
| 02:20 |
V |
VISA卡
VISA INC |
162.42 |
0.91 |
0.56 |
162.75 |
163.41 |
161.72 |
2,477,120 |
| 02:21 |
VAR |
瓦利安醫學系統公司
Varian Medical Systems Inc |
128.38 |
1.18 |
0.93 |
127.83 |
129.36 |
127.16 |
247,368 |
| 02:21 |
VFC |
威富公司
VF CORP |
83.90 |
-0.19 |
-0.23 |
84.94 |
85.19 |
83.29 |
1,605,663 |
| 02:21 |
VLO |
瓦萊羅能源公司
VALERO ENERGY CORP |
76.01 |
0.60 |
0.79 |
75.93 |
76.94 |
75.36 |
1,877,509 |
| 02:20 |
VMC |
瓦爾坎材料公司
Vulcan Materials Co |
126.05 |
1.02 |
0.81 |
125.54 |
126.34 |
124.52 |
270,884 |
| 02:20 |
VNO |
美國沃那多房產公司
Vornado Realty Trust |
67.72 |
0.53 |
0.79 |
67.48 |
67.81 |
67.28 |
373,597 |
| 02:21 |
VRSN |
維聖公司
VERISIGN INC |
194.94 |
0.31 |
0.16 |
195.96 |
196.60 |
193.90 |
213,360 |
| 02:21 |
VTR |
芬塔公司
Ventas Inc |
65.95 |
0.36 |
0.55 |
65.64 |
66.24 |
65.57 |
692,346 |
| 02:21 |
VZ |
威訊通訊
VERIZON COMMUNICATIONS |
59.15 |
0.28 |
0.48 |
59.07 |
59.24 |
58.67 |
4,285,348 |
| 02:20 |
WAT |
沃特斯國際公司
WATERS CORP |
207.18 |
2.13 |
1.04 |
205.74 |
208.39 |
205.74 |
264,324 |
| 02:21 |
WEC |
威斯康辛能源公司
WISCONSIN ENERGY CORP |
82.49 |
0.26 |
0.32 |
82.32 |
83.01 |
82.06 |
692,952 |
| 02:21 |
WFC |
富國銀行集團
WELLS FARGO & CO |
46.15 |
0.59 |
1.29 |
45.76 |
46.19 |
45.59 |
6,958,324 |
| 02:21 |
WHR |
惠而浦公司
WHIRLPOOL CORP |
124.60 |
-1.45 |
-1.15 |
126.81 |
127.56 |
124.60 |
296,204 |
| 08:34 |
WIN |
風向公司
WINDSTREAM CORP |
0.34 |
0.01 |
3.12 |
0.31 |
0.39 |
0.30 |
8,783,284 |
| 02:21 |
WM |
廢棄物管理公司
Waste Management Inc |
108.66 |
-0.93 |
-0.85 |
109.65 |
109.99 |
108.37 |
691,224 |
| 02:21 |
WMB |
威廉姆斯公司
Williams Companies Inc |
26.92 |
-0.09 |
-0.33 |
27.26 |
27.33 |
26.84 |
4,505,365 |
| 02:21 |
WMT |
沃爾瑪公司
WAL-MART STORES INC |
102.69 |
0.83 |
0.81 |
102.18 |
102.82 |
102.08 |
2,452,832 |
| 02:21 |
WU |
西聯匯款公司
WESTERN UNION CO THE |
19.28 |
-0.20 |
-1.00 |
19.56 |
19.80 |
19.26 |
2,490,210 |
| 02:21 |
WY |
威爾豪瑟公司
WEYERHAEUSER CO |
23.00 |
0.09 |
0.37 |
23.11 |
23.25 |
22.85 |
3,226,465 |
| 04:00 |
WYN |
溫德姆酒店集團
WYNDHAM WORLDWIDE CORP |
108.44 |
-2.38 |
-2.15 |
110.94 |
110.95 |
108.05 |
2,767,632 |
| 02:21 |
WYNN |
永利渡假村
WYNN RESORTS LTD |
114.77 |
0.91 |
0.80 |
114.92 |
115.63 |
112.68 |
939,677 |
| 02:21 |
X |
美國鋼鐵
UNITED STATES STEEL CORP |
13.63 |
-0.08 |
-0.55 |
13.81 |
13.89 |
13.50 |
5,970,062 |
| 02:21 |
XEL |
XCEL ENERGY INC
XCEL ENERGY INC |
59.14 |
0.05 |
0.08 |
59.15 |
59.62 |
58.94 |
1,070,887 |
| 04:00 |
XL |
加大碼集團有限公司
XL CAPITAL LTD |
57.59 |
0.59 |
1.04 |
57.58 |
57.60 |
57.57 |
8,909,001 |
| 02:21 |
XLNX |
智霖公司
XILINX INC |
102.55 |
0.25 |
0.24 |
103.38 |
104.90 |
102.42 |
1,644,498 |
| 02:21 |
XOM |
艾克索美孚石油公司
EXXON MOBIL CORP |
73.98 |
0.19 |
0.25 |
74.14 |
74.25 |
73.44 |
4,166,890 |
| 02:20 |
XRAY |
登士派國際公司
DENTSPLY INTERNAT INC |
53.75 |
0.01 |
0.02 |
54.18 |
54.32 |
53.35 |
929,388 |
| 02:21 |
XRX |
全錄
XEROX CORP |
31.88 |
0.00 |
0.00 |
32.14 |
32.30 |
31.80 |
873,067 |
| 06:34 |
YHOO |
雅虎
YAHOO! INC |
123.47 |
0.00 |
0.00 |
123.47 |
123.47 |
123.47 |
0 |
| 02:21 |
YUM |
百勝餐飲集團
YUM! BRANDS INC |
101.13 |
-0.26 |
-0.26 |
101.81 |
102.12 |
100.92 |
438,859 |
| 02:21 |
ZION |
Zion銀行
ZIONS BANCORP |
45.13 |
0.20 |
0.43 |
45.20 |
45.41 |
45.04 |
791,934 |