AAPL,06/07/17,155,155.98,154.48,155.37,8438081
ADBE,06/07/17,143.33,143.77,142.45,143.62,1572952
ADI,06/07/17,80.15,81.1,80.13,80.84,3856513
ADP,06/07/17,101.01,101.5,100.69,100.94,2340820
ADSK,06/07/17,111.38,112.08,110.6,111.17,2011125
AKAM,06/07/17,48.49,48.75,48.19,48.53,2328305
ALTR,06/07/17,53.96,53.96,53.96,53.96,0
ALXN,06/07/17,101.5,103.82,99.9,100.14,2972921
AMAT,06/07/17,46.7,47.34,46.62,47.26,5448192
AMGN,06/07/17,159.82,162.05,159.75,161.66,3448576
AMZN,06/07/17,1005.95,1010.25,1002,1010.07,2769289
ATVI,06/07/17,60.06,60.85,60.02,60.54,6412232
AVGO,06/07/17,253.68,255.85,252.97,254.28,2789929
BBBY,06/07/17,34.25,34.38,33.78,33.82,2263838
BIDU,06/07/17,186.24,188.58,184.75,187.53,2389457
BIIB,06/07/17,257.71,258.57,255.11,255.43,1096558
CA,06/07/17,32.17,32.3,31.82,32.035,2464663
CELG,06/07/17,116.91,118.23,116.88,117.57,2685967
CERN,06/07/17,68.35,68.74,67.77,68.17,1633135
CHKP,06/07/17,114.42,115.13,113.71,114.95,1075115
CHRW,06/07/17,67.32,67.39,66.99,67.23,914805
CHTR,06/07/17,343.66,347.01,341.64,345.88,943107
CMCSA,06/07/17,41.79,41.96,41.64,41.89,12215979
COST,06/07/17,181.44,182.24,181.14,182.2,1226792
CSCO,06/07/17,31.61,31.72,31.44,31.61,14437660
CTSH,06/07/17,67.04,67.39,66.5,66.98,4717898
CTXS,06/07/17,82.82,83.34,82.57,83.27,932460
DISCA,06/07/17,26.2,26.42,26.06,26.41,3630995
DLTR,06/07/17,77.33,77.33,75,75.41,7279823
DTV,06/07/17,56.12,57.58,55.89,56.05,97577
EBAY,06/07/17,35.65,35.87,35.56,35.77,5284085
EQIX,06/07/17,442.02,444.32,437.16,440.69,378935
ESRX,06/07/17,60.06,60.4,60.03,60.37,2554661
EXPD,06/07/17,54.31,54.65,54.08,54.56,952595
EXPE,06/07/17,147.31,147.31,145.87,146.36,246788
FAST,06/07/17,42.18,42.9,42.11,42.1575,3443603
FB,06/07/17,153.29,153.75,152.34,153.12,8368842
FFIV,06/07/17,129.44,129.9,126.92,127.95,801025
FISV,06/07/17,124.5,125.16,123.98,125.1,671183
FOXA,06/07/17,27.56,27.8,27.42,27.58,6547043
GILD,06/07/17,65.03,65.17,64.2,64.32,5741497
GMCR,06/07/17,91.67,91.67,91.67,91.67,0
GOOG,06/07/17,979.65,984.15,975.77,981.08,650516
GRMN,06/07/17,52.85,52.9,51.79,51.9,783203
HANS,06/07/17,50.68,50.96,50.47,50.85,1410468
HSIC,06/07/17,184.87,186.25,183.73,185.4,432516
ILMN,06/07/17,179.47,180.1,177.75,179.15,560780
INTC,06/07/17,36.22,36.57,36.1,36.26,13491801
INTU,06/07/17,142.12,142.81,141.43,141.97,1355283
ISRG,06/07/17,928.88,932.74,924.22,932,236672
KLAC,06/07/17,108,108.93,107.65,108.67,1005750
LBTYA,06/07/17,30.34,30.35,29.36,30.05,5521267
LLTC,06/07/17,65,65,65,65,0
LMCA,06/07/17,30.1,30.1,30.1,30.1,0
MARN,06/07/17,105.5,105.61,103.12,105.1,4461393
MAT,06/07/17,22.9,22.98,22.3,22.37,4364920
MDLZ,06/07/17,46.85,47.18,46.71,46.76,4831814
MSFT,06/07/17,72.67,72.77,71.95,72.39,15974987
MU,06/07/17,31.7,32.55,31.7,32.5,7182535
MXIM,06/07/17,48.78,49.23,48.7,49.02,1507098
MYL,06/07/17,38.63,39.42,38.61,39.34,5116292
NFLX,06/07/17,165.6,166.4,164.41,165.61,721977
NTAP,06/07/17,38.86,39.57,38.71,39.27,2415712
NVDA,06/07/17,148.33,149.88,147.7,149.12,15009964
ORLY,06/07/17,235.72,237.75,234.08,234.89,1144257
PAYX,06/07/17,59.27,59.4,59.03,59.31,1130966
PCAR,06/07/17,64.21,64.51,62.87,63.45,1821364
PCLN,06/07/17,1890.2,1894.84,1878.48,1890.37,377514
QCOM,06/07/17,58.3,58.49,57.13,57.53,1501987
REGN,06/07/17,479,483.06,476.09,482,836773
ROST,06/07/17,62.13,62.51,61.86,62.11,2815588
SBAC,06/07/17,137.61,137.63,134.71,135.9,1060048
SBUX,06/07/17,64.13,64.29,63.34,63.5,8286043
SIAL,06/07/17,139.76,139.76,139.76,139.76,0
SIRI,06/07/17,5.28,5.36,5.23,5.32,15147129
SPLS,06/07/17,9.14,9.59,9,9.16,7779663
SRCL,06/07/17,79.23,80.53,78.56,80.48,1065390
STX,06/07/17,42.09,42.56,41.76,41.94,2385898
SXCI,06/07/17,61.47,61.47,61.47,61.47,0
SYMC,06/07/17,30.28,30.37,30.04,30.27,6750083
TSLA,06/07/17,356.37,360.5,355.14,359.65,3728261
TXN,06/07/17,82.35,83.43,82.29,82.89,3709160
VIA-B,06/07/17,38.9,39.25,38.55,38.65,39982
VIP,06/07/17,4.05,4.05,4.05,4.05,0
VOD,06/07/17,29.16,29.22,28.89,29.02,3828167
VRSK,06/07/17,81.05,81.07,80.03,80.74,621812
VRTX,06/07/17,128.27,128.9,122.93,124.99,2569529
WDC,06/07/17,89.97,91.29,89.7,89.93,2866974
WFMI,06/07/17,34.71,34.99,34.61,34.92,615130
WYNN,06/07/17,133.27,133.27,131.17,132.31,2350732
XLNX,06/07/17,67.61,67.94,67.42,67.88,2783634
YHOO,06/07/17,50.5,50.72,50.28,50.55,19184943