AAPL,06/14/17,147.48,147.5,143.84,145.16,7009610
ADBE,06/14/17,139.29,140.85,136.41,138.25,2799871
ADI,06/14/17,81.69,81.86,79.98,80.94,3163269
ADP,06/14/17,102.19,102.31,100.83,101.25,2671020
ADSK,06/14/17,108.52,108.65,105.02,106.2,1949804
AKAM,06/14/17,49.84,49.95,48.97,49.25,1853934
ALTR,06/14/17,53.96,53.96,53.96,53.96,0
ALXN,06/14/17,114.59,118.09,113.95,118,10157976
AMAT,06/14/17,45.08,45.28,43.37,43.98,10542798
AMGN,06/14/17,164.36,165.88,163.97,165.1,2565263
AMZN,06/14/17,988.59,990.34,966.71,976.47,1997424
ATVI,06/14/17,58.16,59.03,57.58,58.45,8192336
AVGO,06/14/17,243.57,244.95,237.62,240.54,3427764
BBBY,06/14/17,36.09,36.15,35.34,36.13,3089598
BIDU,06/14/17,180.6,180.82,176.2,178.2,2125138
BIIB,06/14/17,255.56,257.38,250.88,253.37,661139
CA,06/14/17,32.28,32.28,31.56,31.73,2519119
CELG,06/14/17,119.8,122.38,119.13,121.04,4637980
CERN,06/14/17,66.53,66.98,65.46,65.95,1117016
CHKP,06/14/17,111.62,112.32,110.08,111.09,1008185
CHRW,06/14/17,69.3,69.33,67.78,67.84,1248223
CHTR,06/14/17,342.83,344.17,336.13,338.33,1249471
CMCSA,06/14/17,41.41,41.41,40.86,41.09,11947960
COST,06/14/17,180.83,181.96,180.23,181.67,1429039
CSCO,06/14/17,31.85,31.97,31.33,31.6,18170299
CTSH,06/14/17,66.64,66.93,65.94,66.47,3186697
CTXS,06/14/17,80.96,81.23,79.13,79.97,954785
DISCA,06/14/17,26.53,26.62,26.01,26.27,2028477
DLTR,06/14/17,75.52,75.85,74.69,75.27,2705537
DTV,06/14/17,55.44,56.69,54.91,55.55,34236
EBAY,06/14/17,34.63,34.73,34.11,34.5,6362752
EQIX,06/14/17,436.43,437.34,430.78,432.1,407552
ESRX,06/14/17,62.95,63.5,62.67,63.12,3239989
EXPD,06/14/17,56.16,56.46,55.99,56.33,1479851
EXPE,06/14/17,146.81,149.5,146.01,147.19,1579335
FAST,06/14/17,43.49,43.61,42.7,43.19,2920848
FB,06/14/17,151.26,152.4,149.05,150.25,3946584
FFIV,06/14/17,130.74,132.2,129.03,129.78,699196
FISV,06/14/17,125.04,125.55,123.69,124.62,733016
FOXA,06/14/17,28.1,28.25,27.42,27.61,10450722
GILD,06/14/17,64.92,65.36,64.54,64.99,6735216
GMCR,06/14/17,91.67,91.67,91.67,91.67,0
GOOG,06/14/17,959.92,961.15,942.25,950.76,1472932
GRMN,06/14/17,51.81,51.85,51.33,51.72,1473216
HANS,06/14/17,50.86,51.2,50.33,50.75,961583
HSIC,06/14/17,184.76,186.47,183.21,184.02,236149
ILMN,06/14/17,174.26,176.11,171.61,172.59,741575
INTC,06/14/17,36.03,36.05,35.22,35.53,10981440
INTU,06/14/17,140.5,141.03,138.86,140.19,901170
ISRG,06/14/17,917.67,918,902.92,905.83,316270
KLAC,06/14/17,101.44,102.71,97.63,98.55,1584218
LBTYA,06/14/17,29.52,29.68,29,29.09,3858855
LLTC,06/14/17,65,65,65,65,0
LMCA,06/14/17,30.1,30.1,30.1,30.1,0
MARN,06/14/17,104.38,104.91,102.86,103.91,2296385
MAT,06/14/17,22.7,22.77,21.5,22.15,19887357
MDLZ,06/14/17,45.94,46.1,45.42,45.73,7050685
MSFT,06/14/17,71,71.1,69.43,70.27,3017905
MU,06/14/17,31.78,31.79,30.85,31.06,28675030
MXIM,06/14/17,47.28,47.73,46.57,47.02,1240838
MYL,06/14/17,37.82,38.04,37.44,37.88,5719327
NFLX,06/14/17,154.25,155.62,150.28,152.2,6347029
NTAP,06/14/17,38.94,39.01,37.78,38.1,2846316
NVDA,06/14/17,151.52,154.06,148.5,151.72,29283175
ORLY,06/14/17,233.82,235.04,231.67,234.33,1015204
PAYX,06/14/17,60.47,60.71,59.88,60.09,2098143
PCAR,06/14/17,64.13,64.76,63.47,63.89,1221823
PCLN,06/14/17,1845,1855.56,1815.01,1831.61,522888
QCOM,06/14/17,57.7,57.97,56.67,57.01,6680058
REGN,06/14/17,475.35,481.86,469.27,476.84,659431
ROST,06/14/17,62.35,62.35,60.82,61.1,2884781
SBAC,06/14/17,133.06,134.89,132.52,132.91,949914
SBUX,06/14/17,60.63,60.82,59.86,60.27,9572389
SIAL,06/14/17,139.76,139.76,139.76,139.76,0
SIRI,06/14/17,5.26,5.26,5.15,5.16,16451436
SPLS,06/14/17,9.12,9.16,8.92,8.98,5277659
SRCL,06/14/17,78.72,79.23,78.16,78.24,754256
STX,06/14/17,42.23,42.23,40.81,41.28,3890881
SXCI,06/14/17,61.47,61.47,61.47,61.47,0
SYMC,06/14/17,29.5,29.64,28.82,29.09,8046972
TSLA,06/14/17,381.07,384.25,376.31,380.66,6103712
TXN,06/14/17,81.26,81.49,79.44,80.16,3913915
VIA-B,06/14/17,39.2,39.3,38.4,38.75,42353
VIP,06/14/17,4.05,4.05,4.05,4.05,0
VOD,06/14/17,29.1,29.16,28.78,28.86,3131830
VRSK,06/14/17,82.57,83.02,82.44,82.97,793169
VRTX,06/14/17,122.78,125.8,122.37,124.71,1738477
WDC,06/14/17,90.25,90.47,86.93,87.8,1136769
WFMI,06/14/17,35.61,35.63,35.2,35.45,1477520
WYNN,06/14/17,134.41,135.26,132.59,133.49,1229962
XLNX,06/14/17,65.17,65.39,64.41,64.88,2754524
YHOO,06/14/17,52.42,54.26,52.16,52.63,11428088