| Activision Blizzard | 63,85 | 240 | 63,52 | 63,76 | 240 | -2,65% | | | 25.06.2018 21:32:35 |
| Adobe | 205,38 | 80 | 203,16 | 203,59 | 80 | -3,76% | | | 25.06.2018 21:32:37 |
| Akamai Technologies | 68,60 | 230 | 66,13 | 66,33 | 230 | -2,98% | | | 25.06.2018 21:32:29 |
| Alexion Pharmaceuticals | 108,88 | 200 | 106,09 | 106,33 | 200 | +0,37% | | | 25.06.2018 21:32:38 |
| Alphabet A | 961,84 | 20 | 960,15 | 961,62 | 20 | -3,73% | | | 25.06.2018 21:32:39 |
| Alphabet C | 952,34 | 20 | 952,11 | 953,58 | 20 | -4,48% | | | 25.06.2018 21:32:37 |
| Amazon | 1.406,87 | 20 | 1.406,02 | 1.407,11 | 20 | -5,61% | | | 25.06.2018 21:32:38 |
| American Airlines | 35,290 | 450 | 33,730 | 33,830 | 450 | -1,37% | | | 25.06.2018 21:32:21 |
| Amgen | 158,02 | 100 | 157,61 | 157,94 | 100 | -1,48% | | | 25.06.2018 21:32:25 |
| Analog Devices | 84,45 | 190 | 83,23 | 83,39 | 190 | -1,46% | | | 25.06.2018 21:32:39 |
| Apple | 154,73 | 100 | 154,79 | 154,86 | 100 | -2,87% | | | 25.06.2018 21:32:39 |
| Applied Materials | 39,590 | 380 | 39,660 | 39,810 | 380 | -4,42% | | | 25.06.2018 21:32:38 |
| Autodesk | 116,60 | 140 | 109,77 | 110,13 | 140 | -1,84% | | | 25.06.2018 21:32:24 |
| Automatic Data Processing | 118,71 | 130 | 116,07 | 116,34 | 130 | -0,39% | | | 25.06.2018 21:32:38 |
| Baidu ADR | 216,95 | 80 | 210,85 | 212,17 | 80 | -3,35% | | | 25.06.2018 21:32:39 |
| Bed Bath & Beyond | 17,130 | 910 | 16,640 | 16,710 | 910 | -1,27% | | | 25.06.2018 21:30:57 |
| Biogen | 252,66 | 70 | 247,95 | 248,28 | 70 | -1,45% | | | 25.06.2018 21:32:38 |
| BioMarin Pharmaceutical | 81,38 | 190 | 80,39 | 80,60 | 190 | -3,89% | | | 25.06.2018 21:32:36 |
| CA | 30,860 | 500 | 30,420 | 30,550 | 500 | -0,99% | | | 25.06.2018 21:32:04 |
| Celgene | 67,26 | 230 | 66,81 | 66,96 | 230 | -1,44% | | | 25.06.2018 21:32:05 |
| Cerner | 51,05 | 300 | 50,20 | 50,35 | 300 | -1,22% | | | 25.06.2018 21:32:19 |
| Charter Communications A | 255,44 | 30 | 250,09 | 252,15 | 30 | +1,49% | | | 25.06.2018 21:32:37 |
| Check Point Software | 83,21 | 100 | 82,05 | 82,49 | 100 | -1,86% | | | 25.06.2018 21:32:23 |
| Cisco Systems | 36,890 | 500 | 35,830 | 35,920 | 500 | -0,59% | | | 25.06.2018 21:32:24 |
| Citrix Systems | 90,05 | 170 | 88,79 | 89,05 | 170 | -2,52% | | | 25.06.2018 21:32:32 |
| Cognizant | 67,17 | 230 | 66,19 | 66,45 | 230 | +0,27% | | | 25.06.2018 21:32:29 |
| Comcast | 28,230 | 540 | 28,180 | 28,260 | 540 | -0,14% | | | 25.06.2018 21:32:04 |
| Costco Wholesale | 180,16 | 90 | 179,89 | 180,45 | 90 | -0,48% | | | 25.06.2018 21:32:39 |
| CSX | 55,31 | 280 | 54,28 | 54,60 | 280 | +0,14% | | | 25.06.2018 21:32:39 |
| ctrip.com ADR | 41,630 | 380 | 40,200 | 40,400 | 380 | -1,47% | | | 25.06.2018 21:32:09 |
| Dentsply Sirona | 38,370 | 400 | 37,970 | 38,200 | 400 | -0,18% | | | 25.06.2018 21:32:05 |
| Discovery A | 24,010 | 630 | 23,850 | 23,950 | 630 | -0,33% | | | 25.06.2018 21:31:58 |
| DISH Network | 29,800 | 520 | 28,970 | 29,090 | 520 | +2,41% | | | 25.06.2018 21:32:26 |
| Dollar Tree | 74,24 | 210 | 73,49 | 73,79 | 210 | -0,15% | | | 25.06.2018 21:32:29 |
| eBay | 32,550 | 500 | 31,410 | 31,470 | 500 | 0,00% | | | 25.06.2018 21:32:18 |
| Electronic Arts | 119,77 | 130 | 119,26 | 119,64 | 130 | -2,97% | | | 25.06.2018 21:32:33 |
| Expedia Group | 104,97 | 150 | 104,01 | 104,45 | 150 | -1,72% | | | 25.06.2018 21:32:24 |
| Express Scripts | 67,62 | 230 | 67,42 | 67,55 | 230 | -1,20% | | | 25.06.2018 21:32:39 |
| Facebook A | 165,47 | 100 | 165,96 | 166,16 | 100 | -3,89% | | | 25.06.2018 21:32:38 |
| Fastenal | 43,180 | 360 | 42,310 | 42,480 | 360 | -1,57% | | | 25.06.2018 21:32:28 |
| Fiserv | 64,50 | 240 | 63,23 | 63,42 | 240 | -1,09% | | | 25.06.2018 21:32:21 |
| Gilead Sciences | 60,60 | 250 | 60,51 | 60,57 | 250 | -1,74% | | | 25.06.2018 21:32:29 |
| Henry Schein | 63,75 | 240 | 63,31 | 63,43 | 240 | +2,57% | | | 25.06.2018 21:32:34 |
| Illumina | 239,50 | 70 | 232,69 | 233,96 | 70 | -2,90% | | | 25.06.2018 21:32:35 |
| Incyte | 61,51 | 250 | 60,83 | 61,14 | 250 | -2,67% | | | 25.06.2018 21:32:22 |
| Intel | 44,080 | 350 | 43,090 | 43,130 | 350 | -2,39% | | | 25.06.2018 21:32:38 |
| Intuit | 175,79 | 90 | 171,55 | 172,28 | 90 | -2,83% | | | 25.06.2018 21:32:38 |
| Intuitive Surgical | 412,44 | 20 | 400,68 | 402,47 | 20 | -1,81% | | | 25.06.2018 21:32:22 |
| JD.com | 33,350 | 460 | 33,210 | 33,340 | 460 | -5,09% | | | 25.06.2018 21:32:21 |
| Kraft Heinz Company | 54,56 | 280 | 53,86 | 53,97 | 280 | +0,50% | | | 25.06.2018 21:31:39 |
| Lam Research | 149,09 | 110 | 144,82 | 146,05 | 110 | -1,79% | | | 25.06.2018 21:32:39 |
| Liberty Global A | 25,800 | 300 | 25,200 | 25,400 | 300 | +1,57% | | | 25.06.2018 21:31:45 |
| Liberty Global C | 25,000 | 310 | 24,200 | 24,400 | 310 | +2,46% | | | 25.06.2018 21:30:57 |
| Marriott International | 113,18 | 140 | 109,75 | 110,41 | 140 | -1,85% | | | 25.06.2018 21:32:32 |
| Mattel | 14,950 | 1.020 | 14,770 | 14,820 | 1.020 | -1,06% | | | 25.06.2018 21:31:45 |
| Maxim Integrated Products | 51,54 | 310 | 49,600 | 49,800 | 310 | -0,33% | | | 25.06.2018 21:32:37 |
| Microchip Technology | 82,71 | 190 | 79,09 | 79,33 | 190 | -2,82% | | | 25.06.2018 21:32:38 |
| Micron Technology | 45,810 | 340 | 45,360 | 45,540 | 340 | -7,23% | | | 25.06.2018 21:32:39 |
| Microsoft | 83,25 | 200 | 83,25 | 83,58 | 200 | -3,01% | | | 25.06.2018 21:32:33 |
| Mondelez International | 35,300 | 430 | 35,200 | 35,340 | 430 | +0,54% | | | 25.06.2018 21:32:29 |
| Monster Beverage | 48,530 | 320 | 48,090 | 48,180 | 320 | +0,54% | | | 25.06.2018 21:32:16 |
| Mylan | 32,800 | 470 | 32,400 | 32,600 | 470 | -1,80% | | | 25.06.2018 21:31:35 |
| NetApp | 65,69 | 230 | 65,22 | 65,42 | 230 | -2,03% | | | 25.06.2018 21:32:25 |
| NetEase ADR | 221,38 | 80 | 210,36 | 210,94 | 80 | +1,01% | | | 25.06.2018 21:32:31 |
| Netflix | 325,22 | 50 | 325,09 | 326,18 | 50 | -8,47% | | | 25.06.2018 21:32:39 |
| Norwegian Cruise Line Holdings | 44,350 | 190 | 41,310 | 41,390 | 190 | -0,92% | | | 25.06.2018 21:32:33 |
| Nvidia | 201,94 | 100 | 202,71 | 202,99 | 100 | -8,63% | | | 25.06.2018 21:32:38 |
| NXP Semiconductors | 98,50 | 90 | 93,00 | 93,50 | 90 | +1,55% | | | 25.06.2018 21:32:06 |
| O'Reilly Automotive | 244,21 | 70 | 238,35 | 238,91 | 70 | -1,32% | | | 25.06.2018 21:32:32 |
| Paccar | 53,02 | 290 | 52,67 | 52,88 | 290 | +0,21% | | | 25.06.2018 21:32:29 |
| Paychex | 59,93 | 260 | 59,18 | 59,42 | 260 | -0,30% | | | 25.06.2018 21:32:38 |
| PayPal Holdings | 70,14 | 220 | 69,65 | 69,72 | 220 | -5,62% | | | 25.06.2018 21:32:35 |
| Qualcomm | 49,850 | 310 | 48,430 | 48,530 | 310 | -1,11% | | | 25.06.2018 21:32:32 |
| Regeneron Pharmaceuticals | 283,33 | 60 | 277,45 | 278,79 | 60 | +0,02% | | | 25.06.2018 21:32:25 |
| Ross Stores | 73,38 | 210 | 72,53 | 72,82 | 210 | -1,77% | | | 25.06.2018 21:32:21 |
| Seagate Technology | 49,700 | 160 | 47,500 | 47,600 | 160 | -1,39% | | | 25.06.2018 21:32:02 |
| Sirius XM Holdings | 6,100 | 2.510 | 5,980 | 6,020 | 2.510 | -0,49% | | | 25.06.2018 21:31:29 |
| Skyworks Solutions | 82,51 | 190 | 82,48 | 82,72 | 190 | -3,52% | | | 25.06.2018 21:32:35 |
| Starbucks | 43,750 | 350 | 43,110 | 43,210 | 350 | +0,25% | | | 25.06.2018 21:32:38 |
| Stericycle | 54,85 | 280 | 55,01 | 55,40 | 280 | +0,70% | | | 25.06.2018 21:31:28 |
| Symantec | 17,680 | 870 | 17,350 | 17,420 | 870 | -1,39% | | | 25.06.2018 21:32:30 |
| T-Mobile US | 51,88 | 300 | 50,63 | 51,04 | 300 | +0,27% | | | 25.06.2018 21:32:27 |
| Tesla | 282,99 | 100 | 282,17 | 282,89 | 100 | -1,75% | | | 25.06.2018 21:32:38 |
| Texas Instruments | 95,91 | 170 | 93,54 | 93,63 | 170 | -1,11% | | | 25.06.2018 21:32:22 |
| Tractor Supply Company | 65,59 | 240 | 64,55 | 64,68 | 240 | -1,93% | | | 25.06.2018 21:32:25 |
| TripAdvisor | 48,360 | 320 | 47,180 | 47,280 | 320 | -2,01% | | | 25.06.2018 21:32:29 |
| Twenty-First Century Fox A | 41,500 | 150 | 40,870 | 41,080 | 150 | -0,62% | | | 25.06.2018 21:32:18 |
| Twenty-First Century Fox B | 41,270 | 150 | 40,690 | 40,850 | 150 | -0,39% | | | 25.06.2018 21:32:18 |
| Ulta Beauty | 213,81 | 80 | 205,03 | 205,73 | 80 | -0,81% | | | 25.06.2018 21:32:36 |
| Verisk Analytics | 92,08 | 170 | 90,69 | 91,05 | 170 | -0,73% | | | 25.06.2018 21:32:29 |
| Vertex Pharmaceuticals | 135,85 | 120 | 131,29 | 131,85 | 120 | +0,63% | | | 25.06.2018 21:32:39 |
| Viacom B | 25,840 | 600 | 25,420 | 25,500 | 600 | -1,41% | | | 25.06.2018 21:30:45 |
| Vodafone Group ADR | 21,400 | 290 | 20,800 | 21,000 | 290 | +0,94% | | | 25.06.2018 21:32:02 |
| Walgreens Boots Alliance | 57,64 | 270 | 56,87 | 56,99 | 270 | -0,59% | | | 25.06.2018 21:32:17 |
| Western Digital | 67,93 | 230 | 66,34 | 66,47 | 230 | -2,75% | | | 25.06.2018 21:32:35 |
| Xilinx | 56,95 | 280 | 55,31 | 55,53 | 280 | -2,42% | | | 25.06.2018 21:32:28 |
