AAPL,06/15/17,143.2,144.48,142.21,144.29,10419
ADBE,06/15/17,136.63,137.9,134.45,137.52,2784096
ADI,06/15/17,79.78,80.75,79.54,79.75,2968671
ADP,06/15/17,100.88,102.3,100.6,102.17,1581581
ADSK,06/15/17,104.77,106.04,103.48,105.58,1739924
AKAM,06/15/17,48.88,49.36,48.71,49.19,1459826
ALTR,06/15/17,53.96,53.96,53.96,53.96,0
ALXN,06/15/17,116.5,118.03,115.94,117.98,6247522
AMAT,06/15/17,43.19,43.67,42.83,43.16,11405691
AMGN,06/15/17,164.24,164.9,162.55,164.11,3563991
AMZN,06/15/17,961,965.73,950.86,964.17,2029491
ATVI,06/15/17,57.4,59.47,57.19,58.91,8637602
AVGO,06/15/17,235.32,239.49,235.27,237.99,2713037
BBBY,06/15/17,35.83,36.49,35.67,35.93,3816387
BIDU,06/15/17,176.19,176.99,173.52,176.33,2698966
BIIB,06/15/17,253.41,255.76,253.15,255.02,1439758
CA,06/15/17,31.5,31.95,31.44,31.84,2634163
CELG,06/15/17,120.49,120.91,119.26,120.61,3086621
CERN,06/15/17,65.55,66.07,65.15,65.93,1626682
CHKP,06/15/17,109.98,110.5,109.05,110.18,688551
CHRW,06/15/17,67.49,69.5,67.49,69.45,1511155
CHTR,06/15/17,336.81,340.57,333.5,338.34,1249890
CMCSA,06/15/17,40.94,41.52,40.89,41.44,3311946
COST,06/15/17,180.39,181.33,178.37,180.06,1748454
CSCO,06/15/17,31.28,31.64,31.22,31.5801,19089772
CTSH,06/15/17,66.11,66.54,65.79,66.39,3983468
CTXS,06/15/17,79.17,79.54,78.26,79.26,1360245
DISCA,06/15/17,26.09,26.5,26.09,26.41,2042328
DLTR,06/15/17,74.82,75.58,72.34,72.73,1983980
DTV,06/15/17,55.17,56.26,55.17,56,105089
EBAY,06/15/17,34.26,34.29,33.89,34.09,1308646292
EQIX,06/15/17,429.08,435.28,427.1,433.96,314742
ESRX,06/15/17,63.32,64.07,62.53,63.09,4936002
EXPD,06/15/17,56.05,57.3,55.93,57.25,1306044
EXPE,06/15/17,145.8,145.98,143.75,145.69,1152761
FAST,06/15/17,43.03,43.85,43.03,43.65,2084770
FB,06/15/17,148.08,150.04,146.37,149.8,164
FFIV,06/15/17,129.13,130.36,128.43,129.35,565138
FISV,06/15/17,123.9,125.55,123.37,125.47,632340
FOXA,06/15/17,27.5,27.81,27.45,27.74,7234432
GILD,06/15/17,64.74,65.16,64.1,64.81,6661439
GMCR,06/15/17,91.67,91.67,91.67,91.67,0
GOOG,06/15/17,933.97,943.34,924.44,942.31,2048786
GRMN,06/15/17,50.76,51.84,50.76,51.7,901093
HANS,06/15/17,50.53,51.44,50.52,51.3,1532305
HSIC,06/15/17,183.46,183.74,182.15,183.66,225786
ILMN,06/15/17,171.25,172.53,169.73,172.04,757179
INTC,06/15/17,35.32,35.48,35.14,35.31,7780701
INTU,06/15/17,138.96,140.48,138.13,140,1336513
ISRG,06/15/17,900.74,901.67,892.05,898.94,325769
KLAC,06/15/17,97.23,98.37,96.64,97.07,1583013
LBTYA,06/15/17,29,29.05,28.42,28.69,3053094
LLTC,06/15/17,65,65,65,65,0
LMCA,06/15/17,30.1,30.1,30.1,30.1,0
MARN,06/15/17,103.35,104.82,102.54,104.74,1282162
MAT,06/15/17,21.44,21.5,20.29,20.67,35295018
MDLZ,06/15/17,45.61,45.92,45.28,45.88,6211032
MSFT,06/15/17,69.47,70.21,68.8,69.9,7788323
MU,06/15/17,30.47,30.97,30.08,30.56,33341190
MXIM,06/15/17,46.47,47.22,46.28,46.86,1588215
MYL,06/15/17,37.41,37.53,36.5,36.98,8388835
NFLX,06/15/17,149.6,152.56,147.3,151.76,2089211
NTAP,06/15/17,37.72,38.1,37.43,37.97,2208373
NVDA,06/15/17,147,153.6,146.5,152.37,23623266
ORLY,06/15/17,233.99,234.94,230.64,233.97,1501630
PAYX,06/15/17,59.92,60.8,59.82,60.73,1752781
PCAR,06/15/17,64.49,65.25,64.15,65.11,1722179
PCLN,06/15/17,1814,1819.59,1791.61,1809.2,311274
QCOM,06/15/17,56.55,57.17,56.4,56.93,5365632
REGN,06/15/17,474.37,475.8,461.58,469.5,791933
ROST,06/15/17,61.07,61.36,59.53,60.91,2911769
SBAC,06/15/17,132.41,132.97,131.72,132.22,656075
SBUX,06/15/17,59.92,60.28,59.51,60.09,7456857
SIAL,06/15/17,139.76,139.76,139.76,139.76,0
SIRI,06/15/17,5.15,5.18,5.09,5.18,6651687
SPLS,06/15/17,8.96,9.04,8.95,8.99,5019701
SRCL,06/15/17,77.68,78.23,77.3,78.17,617250
STX,06/15/17,40.45,41.65,40.4,41.52,3652730
SXCI,06/15/17,61.47,61.47,61.47,61.47,0
SYMC,06/15/17,28.86,28.88,28.33,28.41,8533801
TSLA,06/15/17,372.25,375.46,366.49,375.34,1329630
TXN,06/15/17,79.35,80.4,79.22,80.08,3024338
VIA-B,06/15/17,38.3,39.15,38.12,38.8,63555
VIP,06/15/17,4.05,4.05,4.05,4.05,0
VOD,06/15/17,28.54,28.71,28.51,28.63,4268613
VRSK,06/15/17,82.61,83.62,82.61,83.25,984733
VRTX,06/15/17,123.76,124.48,121.15,124.04,1014648
WDC,06/15/17,86.32,87.72,85.6,87.31,2686413
WFMI,06/15/17,34.85,34.97,32.97,33.06,8383230
WYNN,06/15/17,131.46,134.35,130.85,134.04,724618
XLNX,06/15/17,63.99,64.98,63.9,64.86,2029739
YHOO,06/15/17,52.17,52.76,51.65,52.58,35872276