AAPL,06/19/17,144,146.74,143.66,146.34,1498284818
ADBE,06/19/17,138.79,141.47,138.64,140.35,4283224
ADI,06/19/17,81,81.25,79.84,80.37,3100254
ADP,06/19/17,103.73,104.16,103.25,104.11,858488
ADSK,06/19/17,105.6,106.7,105.16,106.16,2431092
AKAM,06/19/17,49.98,50.24,49.34,49.49,1915216
ALTR,06/19/17,53.96,53.96,53.96,53.96,0
ALXN,06/19/17,114.51,117.07,113.22,116.16,2648713
AMAT,06/19/17,43.7,44.39,43.63,44.29,9456332
AMGN,06/19/17,163.1,165.22,162.69,165.09,1961479
AMZN,06/19/17,999.7,1017,989.9,995.17,928099
ATVI,06/19/17,59.41,60.42,59.16,60.32,5099258
AVGO,06/19/17,241.11,244.81,240.35,241.15,2819638
BBBY,06/19/17,35.01,35.6,34.51,35.15,2980561
BIDU,06/19/17,176.38,179.23,175.8,176.93,2483965
BIIB,06/19/17,253.23,262.28,252.94,260.54,738644038
CA,06/19/17,31.91,32.05,31.75,31.89,2056655
CELG,06/19/17,122.88,125.76,122.41,125.16,5759837
CERN,06/19/17,66.17,67.4,65.89,67.34,1148086
CHKP,06/19/17,110.51,111.93,110.44,111.77,610482
CHRW,06/19/17,70,70.4,69.66,70.1,1058726
CHTR,06/19/17,342,345.19,339.97,340.26,1733879
CMCSA,06/19/17,41.42,41.92,41.2,41.8,10719125
COST,06/19/17,167.05,167.38,162.39,164.34,395
CSCO,06/19/17,31.66,32.02,31.58,31.99,78151051
CTSH,06/19/17,67.05,67.46,66.85,67.4,3114245
CTXS,06/19/17,80.2,81.73,79.68,81.41,1362535
DISCA,06/19/17,26.57,26.65,26.4,26.43,1917992
DLTR,06/19/17,70.53,71,69.44,70.55,1568645
DTV,06/19/17,56.15,56.52,55.93,56.12,11176
EBAY,06/19/17,34.12,34.99,34,34.9,5749000
EQIX,06/19/17,427.86,432.64,426.65,432.22,447960
ESRX,06/19/17,63.05,64.62,62.91,64.23,3825037
EXPD,06/19/17,57.32,57.42,56.36,56.38,1439761
EXPE,06/19/17,147,148.84,146.42,148.39,1358726
FAST,06/19/17,44.76,45.02,44.4,44.62,2689520
FB,06/19/17,152,153.57,151.71,152.87,18586016
FFIV,06/19/17,129.84,131.07,129.59,130.63,684433
FISV,06/19/17,125.06,125.32,124.65,125.19,765220
FOXA,06/19/17,27.55,27.9,27.3,27.8,4914543
GILD,06/19/17,64.23,64.97,64.08,64.82,2451371
GMCR,06/19/17,91.67,91.67,91.67,91.67,0
GOOG,06/19/17,949.96,959.99,949.05,957.37,1487964
GRMN,06/19/17,51.49,51.88,51.39,51.79,721348
HANS,06/19/17,50.37,50.89,50.01,50.86,1545178
HSIC,06/19/17,183.91,185.26,183.1,185.06,471228
ILMN,06/19/17,172.71,177.65,171.21,176.6,903572
INTC,06/19/17,35.47,35.61,35.32,35.51,21075741
INTU,06/19/17,140.2,141.28,139.75,140.75,1631963
ISRG,06/19/17,918.91,937.32,918.48,936.4,406698
KLAC,06/19/17,98.75,101.42,98.5,101.02,1576118
LBTYA,06/19/17,29.07,29.57,28.95,29.36,2027840
LLTC,06/19/17,65,65,65,65,0
LMCA,06/19/17,30.1,30.1,30.1,30.1,0
MARN,06/19/17,105.01,106.31,104.64,105.93,1605104
MAT,06/19/17,20.7,20.7,20.2,20.43,8587740
MDLZ,06/19/17,45.45,45.5,44.96,45.48,2297755
MSFT,06/19/17,70.55,70.94,70.35,70.87,748757352
MU,06/19/17,30.53,31.25,30.33,31.2,24663205
MXIM,06/19/17,46.76,46.86,46.37,46.49,2643232
MYL,06/19/17,36.88,37.58,36.87,37.23,3905542
NFLX,06/19/17,154.29,155.58,152.41,153.4,6445444
NTAP,06/19/17,38.17,38.49,38.04,38.42,2485443
NVDA,06/19/17,153.78,157.53,153.26,157.32,19164607
ORLY,06/19/17,233.12,233.73,226.76,230.38,1294108
PAYX,06/19/17,61.57,61.57,60.91,61.13,1984733
PCAR,06/19/17,65.45,65.45,64.8,65.19,1599488
PCLN,06/19/17,1815.78,1855.9,1812.02,1851.6,559813
QCOM,06/19/17,56.96,57.66,56.91,57.61,6973519
REGN,06/19/17,462.96,474.73,456.57,471.67,800739
ROST,06/19/17,60.19,60.84,59.56,60.65,2379003
SBAC,06/19/17,133,133.66,132.62,132.96,674342
SBUX,06/19/17,60.35,61,60.11,60.8808,6703562
SIAL,06/19/17,139.76,139.76,139.76,139.76,0
SIRI,06/19/17,5.2,5.28,5.18,5.24,17631979
SPLS,06/19/17,8.82,8.92,8.72,8.84,6131567
SRCL,06/19/17,78.49,79.2,78.01,79.07,458225
STX,06/19/17,41.65,42.15,41.55,41.83,3052792
SXCI,06/19/17,61.47,61.47,61.47,61.47,0
SYMC,06/19/17,28.67,28.9,28.55,28.88,2668884
TSLA,06/19/17,374.95,376.7,367.8,369.8,6339494
TXN,06/19/17,80.37,81.45,80.28,81.42,3480269
VIA-B,06/19/17,39.15,39.45,38.7,39.25,153528
VIP,06/19/17,4.05,4.05,4.05,4.05,0
VOD,06/19/17,28.89,28.94,28.8,28.86,2737692
VRSK,06/19/17,83.35,83.91,83.12,83.78,624643
VRTX,06/19/17,123.99,126.37,123.79,125.58,1487227
WDC,06/19/17,88.14,88.92,87.66,88.64,2502471
WFMI,06/19/17,42.9,43.64,42.88,43.22,7512196
WYNN,06/19/17,136.6,138.79,136.11,138.42,1813818
XLNX,06/19/17,65.2,65.98,65.07,65.9,2084239
YHOO,06/19/17,52.58,52.58,52.58,52.58,0