AAPL,06/16/17,143.2,144.48,142.21,144.29,32165373
ADBE,06/16/17,136.63,137.9,134.45,137.52,2804410
ADI,06/16/17,79.78,80.75,79.54,79.75,2986144
ADP,06/16/17,100.88,102.3,100.6,102.17,1618889
ADSK,06/16/17,104.77,106.04,103.48,105.58,1824788
AKAM,06/16/17,48.88,49.36,48.71,49.19,1502404
ALTR,06/16/17,53.96,53.96,53.96,53.96,0
ALXN,06/16/17,116.5,118.03,115.94,117.98,6260916
AMAT,06/16/17,43.19,43.67,42.83,43.16,11523008
AMGN,06/16/17,164.24,164.9,162.55,164.11,3585036
AMZN,06/16/17,961,965.73,950.86,964.17,5373865
ATVI,06/16/17,57.4,59.47,57.19,58.91,8690641
AVGO,06/16/17,235.32,239.49,235.27,237.99,2752725
BBBY,06/16/17,35.83,36.49,35.67,35.93,3847112
BIDU,06/16/17,176.19,176.99,173.52,176.33,2718449
BIIB,06/16/17,253.41,255.76,253.15,255.02,1443689
CA,06/16/17,31.5,31.95,31.44,31.84,2671006
CELG,06/16/17,120.49,120.91,119.26,120.61,3376183
CERN,06/16/17,65.55,66.07,65.15,65.93,1630987
CHKP,06/16/17,109.98,110.5,109.05,110.18,690771
CHRW,06/16/17,67.49,69.5,67.49,69.45,1559057
CHTR,06/16/17,336.81,340.57,333.5,338.34,1318677
CMCSA,06/16/17,40.94,41.52,40.89,41.44,12179147
COST,06/16/17,180.39,181.33,178.37,180.06,1754352
CSCO,06/16/17,31.28,31.64,31.22,31.58,19327991
CTSH,06/16/17,66.11,66.54,65.79,66.39,4005733
CTXS,06/16/17,79.17,79.54,78.26,79.26,1430583
DISCA,06/16/17,26.09,26.5,26.09,26.41,2044382
DLTR,06/16/17,74.82,75.58,72.34,72.73,3957483
DTV,06/16/17,55.17,56.26,55.17,56,184276
EBAY,06/16/17,34.26,34.29,33.89,34.09,6296583
EQIX,06/16/17,429.08,435.28,427.1,433.96,315601
ESRX,06/16/17,63.32,64.07,62.53,63.09,4973494
EXPD,06/16/17,56.05,57.3,55.93,57.25,1355721
EXPE,06/16/17,145.8,145.98,143.75,145.69,1164770
FAST,06/16/17,43.03,43.85,43.03,43.65,2088980
FB,06/16/17,148.08,150.04,146.37,149.8,18994152
FFIV,06/16/17,129.13,130.36,128.43,129.35,574691
FISV,06/16/17,123.9,125.55,123.37,125.47,641431
FOXA,06/16/17,27.5,27.81,27.45,27.74,7331267
GILD,06/16/17,64.74,65.16,64.1,64.81,6858063
GMCR,06/16/17,91.67,91.67,91.67,91.67,0
GOOG,06/16/17,933.97,943.34,924.44,942.31,2133050
GRMN,06/16/17,50.76,51.84,50.76,51.7,901714
HANS,06/16/17,50.53,51.44,50.52,51.3,1960920
HSIC,06/16/17,183.46,183.74,182.15,183.66,226973
ILMN,06/16/17,171.25,172.53,169.73,172.04,781481
INTC,06/16/17,35.32,35.48,35.14,35.31,20410009
INTU,06/16/17,138.96,140.48,138.13,140,1346991
ISRG,06/16/17,900.74,901.67,892.05,898.94,326648
KLAC,06/16/17,97.23,98.37,96.64,97.07,1603613
LBTYA,06/16/17,29,29.05,28.42,28.69,3055342
LLTC,06/16/17,65,65,65,65,0
LMCA,06/16/17,30.1,30.1,30.1,30.1,0
MARN,06/16/17,103.35,104.82,102.54,104.74,1559970
MAT,06/16/17,21.44,21.5,20.29,20.67,35609008
MDLZ,06/16/17,45.56,45.7,44.73,45.19,15246818
MSFT,06/16/17,69.47,70.21,68.8,69.9,26068709
MU,06/16/17,30.47,30.97,30.08,30.56,33670601
MXIM,06/16/17,46.75,46.895,46.09,46.2401,3377508
MYL,06/16/17,37.41,37.53,36.5,36.98,8417135
NFLX,06/16/17,151.73,153.53,150.39,152.38,3763896
NTAP,06/16/17,37.72,38.1,37.43,37.97,2231235
NVDA,06/16/17,147,153.6,146.5,152.37,24095612
ORLY,06/16/17,233.99,234.94,230.64,233.97,1503188
PAYX,06/16/17,59.92,60.8,59.82,60.73,1771129
PCAR,06/16/17,64.49,65.25,64.15,65.11,1744607
PCLN,06/16/17,1814,1819.59,1791.61,1809.2,625344
QCOM,06/16/17,56.55,57.17,56.4,56.93,5416623
REGN,06/16/17,474.37,475.8,461.58,469.5,797050
ROST,06/16/17,61.07,61.36,59.53,60.91,2930130
SBAC,06/16/17,132.41,132.97,131.72,132.22,692317
SBUX,06/16/17,59.92,60.28,59.51,60.09,7515980
SIAL,06/16/17,139.76,139.76,139.76,139.76,0
SIRI,06/16/17,5.15,5.21,5.12,5.175,27209214
SPLS,06/16/17,8.96,9.04,8.95,8.99,5059197
SRCL,06/16/17,77.68,78.23,77.3,78.17,623442
STX,06/16/17,40.45,41.65,40.4,41.52,3694887
SXCI,06/16/17,61.47,61.47,61.47,61.47,0
SYMC,06/16/17,28.86,28.88,28.33,28.41,8680051
TSLA,06/16/17,372.25,375.46,366.49,375.34,10426469
TXN,06/16/17,79.35,80.4,79.22,80.08,3061887
VIA-B,06/16/17,38.3,39.15,38.12,38.8,63655
VIP,06/16/17,4.05,4.05,4.05,4.05,0
VOD,06/16/17,28.54,28.71,28.51,28.63,4272717
VRSK,06/16/17,82.61,83.62,82.61,83.25,989034
VRTX,06/16/17,123.76,124.48,121.15,124.04,1017745
WDC,06/16/17,86.32,87.72,85.6,87.31,2720203
WFMI,06/16/17,34.85,34.97,32.97,33.06,8477761
WYNN,06/16/17,131.46,134.35,130.85,134.04,1257091
XLNX,06/16/17,63.99,64.98,63.9,64.86,2043816
YHOO,06/16/17,52.17,52.76,51.65,52.58,72688419