AAPL,06/13/17,147.15,147.45,145.15,146.59,9112214
ADBE,06/13/17,138.13,139.86,138.09,139.09,2778814
ADI,06/13/17,80.15,81.73,80.15,81.23,4049742
ADP,06/13/17,101.61,102.08,101.15,101.87,2342811
ADSK,06/13/17,107.6,108.24,105.17,107.55,2257136
AKAM,06/13/17,49.96,50.65,49.56,49.63,2203173
ALTR,06/13/17,53.96,53.96,53.96,53.96,0
ALXN,06/13/17,106.25,108.87,105.75,108,2134648
AMAT,06/13/17,44.96,45.5,44.28,44.85,12262465
AMGN,06/13/17,164.47,165.09,163.77,164.43,2540747
AMZN,06/13/17,977.99,984.5,966.1,980.79,835695
ATVI,06/13/17,57.46,58.05,56.69,57.9,7100458
AVGO,06/13/17,244.96,247.91,241.67,242.94,2972045
BBBY,06/13/17,36.46,36.96,35.96,36.19,2401822
BIDU,06/13/17,181.52,181.52,177.24,179.19,2550158
BIIB,06/13/17,261.97,262.12,259.55,261.42,1265347
CA,06/13/17,32.1,32.44,31.62,32.17,2802531
CELG,06/13/17,119.45,119.98,119.12,119.62,2936304
CERN,06/13/17,65.82,66.64,65.7,66.47,1383655
CHKP,06/13/17,110.03,111.07,109.68,111.06,934590
CHRW,06/13/17,69.08,69.32,68.66,69.09,1073559
CHTR,06/13/17,335.99,344.22,335.99,341.81,1071888
CMCSA,06/13/17,40.79,41.27,40.78,41.21,4217592
COST,06/13/17,179.9,180.79,179.03,180.465,1715929
CSCO,06/13/17,31.29,31.8,31.28,31.7,1101931828
CTSH,06/13/17,66.43,66.64,65.8,66.43,4419264
CTXS,06/13/17,81.1,81.36,80.26,80.75,1491277
DISCA,06/13/17,26.57,26.6,26.13,26.43,1980271
DLTR,06/13/17,75.27,75.88,74.87,75.5,1410119
DTV,06/13/17,55.56,56.05,55.55,55.8,97688
EBAY,06/13/17,34.23,34.55,34.08,34.47,7301944
EQIX,06/13/17,425.57,435,425.44,430.4825,393340
ESRX,06/13/17,62.62,62.92,62.14,62.63,4210367
EXPD,06/13/17,55.8,56.26,55.63,56.15,1118345
EXPE,06/13/17,144.8,146.74,144.79,145.92,1361507
FAST,06/13/17,43.83,44.12,43.24,43.42,3269823
FB,06/13/17,150.12,151.18,148.9,150.68,3129760
FFIV,06/13/17,128.58,130.52,128.58,130.14,540155
FISV,06/13/17,123.13,124.69,122.81,124.51,659299
FOXA,06/13/17,28.61,28.64,28.03,28.06,7534596
GILD,06/13/17,65.51,65.65,65.01,65.15,2277607
GMCR,06/13/17,91.67,91.67,91.67,91.67,0
GOOG,06/13/17,951.91,959.98,944.09,953.4,1989135
GRMN,06/13/17,51.94,52.19,51.5,51.61,524944
HANS,06/13/17,50.26,50.73,50.02,50.55,1698095
HSIC,06/13/17,183.39,184.53,183.05,183.75,285004
ILMN,06/13/17,171.46,173.5,170.55,173.46,691172
INTC,06/13/17,35.68,35.95,35.53,35.88,13239912
INTU,06/13/17,140.04,140.71,139.41,139.88,1483742
ISRG,06/13/17,904.16,915.29,900.36,908.23,300510
KLAC,06/13/17,101.97,102.91,100.15,101.39,1058562
LBTYA,06/13/17,29.11,29.59,29.11,29.5,3217497
LLTC,06/13/17,65,65,65,65,0
LMCA,06/13/17,30.1,30.1,30.1,30.1,0
MARN,06/13/17,102.55,103.89,102.25,103.88,1601807
MAT,06/13/17,22.27,22.75,21.98,22.65,6942556
MDLZ,06/13/17,45.29,45.81,45.1,45.64,7462899
MSFT,06/13/17,70.04,70.82,69.96,70.65,24785792
MU,06/13/17,31.75,32.24,30.77,31.54,6255528
MXIM,06/13/17,47.14,47.38,46.53,47.14,2341584
MYL,06/13/17,38.8,38.92,37.67,37.77,7397215
NFLX,06/13/17,154.38,155.68,150.13,152.72,5808331
NTAP,06/13/17,38.95,39.37,38.7,38.93,2824366
NVDA,06/13/17,154.5,154.77,145.65,151.4,8412501
ORLY,06/13/17,234.41,235.63,231.74,234.54,835136
PAYX,06/13/17,59.5,60.57,59.5,60.51,3824719
PCAR,06/13/17,64.73,64.94,64.2,64.33,1310117
PCLN,06/13/17,1825.73,1854.77,1822.62,1843.52,510397
QCOM,06/13/17,57.77,58.06,57.5,57.54,6971566
REGN,06/13/17,474.38,476.5,471.63,473.67,500776
ROST,06/13/17,61.7,62.28,61.53,62.09,1912342
SBAC,06/13/17,133.46,133.48,131.58,132.05,1113325
SBUX,06/13/17,61.12,61.26,60.59,60.92,4844660
SIAL,06/13/17,139.76,139.76,139.76,139.76,0
SIRI,06/13/17,5.19,5.26,5.17,5.25,15009080
SPLS,06/13/17,9.23,9.26,9.11,9.15,3707526
SRCL,06/13/17,79.48,79.67,78.59,78.7,628835
STX,06/13/17,42,42.4,41.78,42.03,1291509
SXCI,06/13/17,61.47,61.47,61.47,61.47,0
SYMC,06/13/17,29.64,29.71,29.17,29.31,8584319
TSLA,06/13/17,367.67,376,366.61,375.95,7095987
TXN,06/13/17,81.41,81.8,80.6,80.98,4280909
VIA-B,06/13/17,40.3,40.5,39.15,39.2,90826
VIP,06/13/17,4.05,4.05,4.05,4.05,0
VOD,06/13/17,29.06,29.06,28.88,28.99,2383749
VRSK,06/13/17,81.42,82.6,81.42,82.42,955365
VRTX,06/13/17,122.38,122.75,120.77,122.49,1316353
WDC,06/13/17,88.46,90.43,87.69,90.05,4975696
WFMI,06/13/17,35.24,35.76,35.06,35.62,2564459
WYNN,06/13/17,132.46,134.6,132.07,134.16,1659637
XLNX,06/13/17,64.75,65.11,64.01,64.78,2193037
YHOO,06/13/17,53.63,54.08,52,52.005,125858015