| Activision Blizzard | 42,570 | 270 | 42,170 | 42,340 | 270 | -0,23% | | | 14.12.2018 21:59:58 |
| Adobe | 205,02 | 60 | 203,37 | 203,80 | 60 | -5,71% | | | 14.12.2018 21:59:59 |
| Akamai Technologies | 58,76 | 200 | 57,48 | 57,68 | 200 | -2,28% | | | 14.12.2018 21:59:59 |
| Alexion Pharmaceuticals | 98,24 | 200 | 96,71 | 96,92 | 200 | -5,02% | | | 14.12.2018 21:59:59 |
| Alphabet A | 935,49 | 1 | 927,62 | 935,08 | 1 | -1,42% | | | 14.12.2018 21:59:51 |
| Alphabet C | 926,49 | 20 | 920,76 | 921,91 | 20 | -1,33% | | | 14.12.2018 21:59:59 |
| Amazon | 1.411,08 | 20 | 1.407,60 | 1.409,41 | 20 | -2,74% | | | 14.12.2018 21:59:59 |
| American Airlines | 28,330 | 390 | 28,640 | 28,730 | 390 | -6,62% | | | 14.12.2018 21:59:56 |
| Amgen | 172,56 | 70 | 169,64 | 169,98 | 70 | -0,60% | | | 14.12.2018 21:59:57 |
| Analog Devices | 77,30 | 150 | 77,11 | 77,27 | 150 | -1,84% | | | 14.12.2018 21:59:59 |
| Apple | 146,79 | 110 | 146,25 | 146,46 | 110 | -2,13% | | | 14.12.2018 21:59:59 |
| Applied Materials | 29,210 | 390 | 28,830 | 28,940 | 390 | -4,14% | | | 14.12.2018 21:59:57 |
| Autodesk | 118,40 | 100 | 116,13 | 116,55 | 100 | -1,68% | | | 14.12.2018 21:59:59 |
| Automatic Data Processing | 120,76 | 100 | 119,18 | 119,47 | 100 | -1,56% | | | 14.12.2018 21:59:59 |
| Baidu ADR | 156,74 | 80 | 156,72 | 157,40 | 80 | -1,78% | | | 14.12.2018 21:59:59 |
| Bed Bath & Beyond | 10,120 | 1.080 | 10,360 | 10,400 | 1.080 | -6,38% | | | 14.12.2018 21:59:24 |
| Biogen | 281,00 | 40 | 278,20 | 278,55 | 40 | -1,50% | | | 14.12.2018 21:59:59 |
| BioMarin Pharmaceutical | 82,37 | 140 | 82,28 | 82,48 | 140 | -1,15% | | | 14.12.2018 21:59:59 |
| Celgene | 60,93 | 190 | 60,23 | 60,47 | 190 | -2,79% | | | 14.12.2018 21:59:59 |
| Cerner | 49,600 | 230 | 49,400 | 49,540 | 230 | -0,06% | | | 14.12.2018 21:59:59 |
| Charter Communications A | 272,15 | 30 | 272,65 | 274,88 | 30 | -2,81% | | | 14.12.2018 21:59:58 |
| Check Point Software | 94,75 | 80 | 94,81 | 95,30 | 80 | -1,42% | | | 14.12.2018 21:59:58 |
| Cisco Systems | 41,160 | 400 | 40,490 | 40,600 | 400 | -1,55% | | | 14.12.2018 21:59:59 |
| Citrix Systems | 96,34 | 120 | 96,15 | 96,43 | 120 | -1,29% | | | 14.12.2018 21:59:59 |
| Cognizant | 60,28 | 190 | 59,84 | 60,08 | 190 | +0,23% | | | 14.12.2018 21:59:59 |
| Comcast | 32,020 | 350 | 32,100 | 32,200 | 350 | -2,05% | | | 14.12.2018 21:59:57 |
| Costco Wholesale | 193,00 | 70 | 182,96 | 183,54 | 70 | -4,13% | | | 14.12.2018 21:59:59 |
| CSX | 60,15 | 200 | 58,05 | 58,41 | 200 | -1,22% | | | 14.12.2018 21:59:57 |
| ctrip.com ADR | 24,730 | 450 | 24,790 | 24,910 | 450 | -3,55% | | | 14.12.2018 21:59:59 |
| Dentsply Sirona | 32,960 | 350 | 32,640 | 32,830 | 350 | -2,37% | | | 14.12.2018 21:59:49 |
| Discovery A | 24,430 | 450 | 24,700 | 24,800 | 450 | -2,59% | | | 14.12.2018 21:59:47 |
| DISH Network | 26,910 | 420 | 27,060 | 27,170 | 420 | -5,48% | | | 14.12.2018 21:59:58 |
| Dollar Tree | 74,60 | 150 | 75,83 | 76,13 | 150 | -0,21% | | | 14.12.2018 21:59:59 |
| eBay | 25,400 | 600 | 25,570 | 25,620 | 600 | -1,01% | | | 14.12.2018 21:59:44 |
| Electronic Arts | 71,11 | 160 | 70,83 | 71,04 | 160 | -0,81% | | | 14.12.2018 21:59:59 |
| Expedia Group | 104,49 | 110 | 104,48 | 104,92 | 110 | -2,39% | | | 14.12.2018 21:59:59 |
| Express Scripts | 86,86 | 130 | 86,85 | 87,02 | 130 | +1,37% | | | 14.12.2018 21:59:57 |
| Facebook A | 126,84 | 1 | 127,34 | 128,38 | 1 | -1,01% | | | 14.12.2018 21:59:51 |
| Fastenal | 47,820 | 240 | 47,580 | 47,770 | 240 | -1,24% | | | 14.12.2018 21:59:59 |
| Fiserv | 67,92 | 170 | 67,41 | 67,62 | 170 | -1,05% | | | 14.12.2018 21:59:59 |
| Gilead Sciences | 59,17 | 300 | 57,97 | 58,03 | 300 | -0,90% | | | 14.12.2018 21:59:57 |
| Henry Schein | 73,69 | 160 | 71,21 | 71,36 | 160 | -2,07% | | | 14.12.2018 21:59:58 |
| Illumina | 292,37 | 40 | 288,16 | 289,71 | 40 | -1,83% | | | 14.12.2018 21:59:59 |
| Incyte | 58,79 | 190 | 58,49 | 58,81 | 190 | -1,72% | | | 14.12.2018 21:59:58 |
| Intel | 42,130 | 360 | 42,320 | 42,370 | 360 | -0,57% | | | 14.12.2018 21:59:59 |
| Intuit | 180,95 | 70 | 177,35 | 178,09 | 70 | -2,14% | | | 14.12.2018 21:59:59 |
| Intuitive Surgical | 447,53 | 20 | 434,42 | 436,45 | 20 | -2,72% | | | 14.12.2018 21:59:59 |
| JD.com | 19,820 | 580 | 19,490 | 19,790 | 580 | -1,59% | | | 14.12.2018 21:59:33 |
| Kraft Heinz Company | 42,260 | 270 | 41,960 | 42,050 | 270 | -0,98% | | | 14.12.2018 21:59:56 |
| Lam Research | 121,30 | 100 | 119,56 | 120,04 | 100 | -0,97% | | | 14.12.2018 21:59:59 |
| Liberty Global A | 20,800 | 370 | 20,400 | 20,600 | 370 | -0,95% | | | 14.12.2018 21:55:06 |
| Liberty Global C | 20,000 | 390 | 19,600 | 19,900 | 390 | -2,91% | | | 14.12.2018 21:58:44 |
| Marriott International | 95,11 | 120 | 94,99 | 95,57 | 120 | -2,25% | | | 14.12.2018 21:59:59 |
| Mattel | 10,550 | 1.070 | 10,410 | 10,450 | 1.070 | -6,39% | | | 14.12.2018 21:59:57 |
| Maxim Integrated Products | 46,640 | 240 | 46,620 | 46,810 | 240 | -2,63% | | | 14.12.2018 21:59:57 |
| Microchip Technology | 63,35 | 180 | 63,29 | 63,48 | 180 | -2,61% | | | 14.12.2018 21:59:59 |
| Micron Technology | 30,490 | 370 | 30,200 | 30,320 | 370 | -4,69% | | | 14.12.2018 21:59:56 |
| Microsoft | 94,12 | 200 | 93,73 | 93,90 | 200 | -1,88% | | | 14.12.2018 21:59:59 |
| Mondelez International | 38,770 | 290 | 38,450 | 38,610 | 290 | -0,44% | | | 14.12.2018 21:59:56 |
| Monster Beverage | 46,780 | 240 | 46,570 | 46,660 | 240 | -7,88% | | | 14.12.2018 21:59:49 |
| Mylan | 26,400 | 440 | 25,600 | 25,800 | 440 | -2,22% | | | 14.12.2018 21:55:07 |
| NetApp | 54,87 | 210 | 54,27 | 54,44 | 210 | -4,07% | | | 14.12.2018 21:59:59 |
| NetEase ADR | 221,35 | 60 | 219,25 | 219,76 | 60 | +1,35% | | | 14.12.2018 21:59:59 |
| Netflix | 236,56 | 100 | 235,76 | 236,23 | 100 | -3,01% | | | 14.12.2018 21:59:59 |
| Norwegian Cruise Line Holdings | 41,300 | 180 | 42,090 | 42,170 | 180 | -1,99% | | | 14.12.2018 21:59:56 |
| Nvidia | 131,28 | 150 | 129,37 | 129,78 | 150 | -0,98% | | | 14.12.2018 21:59:59 |
| NXP Semiconductors | 70,50 | 110 | 68,50 | 69,00 | 110 | 0,00% | | | 14.12.2018 21:45:47 |
| O'Reilly Automotive | 309,81 | 40 | 307,78 | 308,42 | 40 | -0,60% | | | 14.12.2018 21:59:59 |
| Paccar | 50,07 | 230 | 49,960 | 50,17 | 230 | -1,34% | | | 14.12.2018 21:59:58 |
| Paychex | 58,88 | 200 | 58,20 | 58,44 | 200 | -2,23% | | | 14.12.2018 21:59:59 |
| PayPal Holdings | 77,58 | 200 | 76,00 | 76,08 | 200 | +1,19% | | | 14.12.2018 21:59:57 |
| Qualcomm | 50,75 | 220 | 50,93 | 51,04 | 220 | -0,63% | | | 14.12.2018 21:59:57 |
| Regeneron Pharmaceuticals | 330,78 | 40 | 336,59 | 338,01 | 40 | -1,00% | | | 14.12.2018 21:59:59 |
| Ross Stores | 70,41 | 160 | 69,95 | 70,24 | 160 | -1,55% | | | 14.12.2018 21:59:57 |
| Seagate Technology | 34,400 | 220 | 34,100 | 34,200 | 220 | -2,82% | | | 14.12.2018 21:41:48 |
| Sirius XM Holdings | 5,490 | 2.050 | 5,440 | 5,470 | 2.050 | -1,61% | | | 14.12.2018 21:59:29 |
| Skyworks Solutions | 60,93 | 190 | 60,68 | 60,87 | 190 | -0,46% | | | 14.12.2018 21:59:59 |
| Starbucks | 57,22 | 200 | 57,73 | 57,87 | 200 | -2,09% | | | 14.12.2018 21:59:54 |
| Stericycle | 35,720 | 320 | 35,620 | 35,880 | 320 | -3,25% | | | 14.12.2018 21:55:53 |
| Symantec | 19,650 | 590 | 19,040 | 19,120 | 590 | -2,29% | | | 14.12.2018 21:59:44 |
| T-Mobile US | 57,80 | 200 | 57,85 | 58,33 | 200 | -1,11% | | | 14.12.2018 21:59:58 |
| Tesla | 331,16 | 50 | 322,58 | 324,42 | 50 | -0,01% | | | 14.12.2018 21:59:59 |
| Texas Instruments | 83,48 | 180 | 83,37 | 83,45 | 180 | -1,43% | | | 14.12.2018 21:59:59 |
| Tractor Supply Company | 80,39 | 150 | 78,83 | 78,99 | 150 | -0,88% | | | 14.12.2018 21:59:59 |
| TripAdvisor | 53,78 | 210 | 53,66 | 53,77 | 210 | -2,75% | | | 14.12.2018 21:59:58 |
| Twenty-First Century Fox A | 42,930 | 140 | 43,300 | 43,520 | 140 | -0,37% | | | 14.12.2018 21:59:46 |
| Twenty-First Century Fox B | 42,730 | 140 | 43,100 | 43,270 | 140 | -1,18% | | | 14.12.2018 21:59:20 |
| Ulta Beauty | 220,67 | 60 | 218,15 | 218,82 | 60 | -1,92% | | | 14.12.2018 21:59:59 |
| Verisk Analytics | 100,88 | 120 | 100,57 | 100,94 | 120 | -1,77% | | | 14.12.2018 21:59:59 |
| Vertex Pharmaceuticals | 151,52 | 80 | 150,16 | 150,76 | 80 | -2,31% | | | 14.12.2018 21:59:59 |
| Viacom B | 25,310 | 450 | 25,240 | 25,320 | 450 | -2,95% | | | 14.12.2018 21:59:30 |
| Vodafone Group ADR | 17,700 | 340 | 17,700 | 17,800 | 340 | -1,67% | | | 14.12.2018 21:01:09 |
| Walgreens Boots Alliance | 71,92 | 160 | 69,56 | 69,69 | 160 | -1,20% | | | 14.12.2018 21:59:58 |
| Western Digital | 34,730 | 330 | 34,280 | 34,380 | 330 | -3,50% | | | 14.12.2018 21:59:59 |
| Xilinx | 77,88 | 150 | 78,43 | 78,75 | 150 | -2,70% | | | 14.12.2018 21:59:58 |
