AAPL,06/21/17,145.5,146.07,144.61,145.87,4766542
ADBE,06/21/17,144.99,147.45,142.75,144.24,3287499
ADI,06/21/17,79.5,80.21,79,79.98,1873452
ADP,06/21/17,102.77,103.74,102.05,102.5,1184639
ADSK,06/21/17,105.88,106.56,104.82,105.69,1526462
AKAM,06/21/17,48.78,49.34,48.43,49.28,1015311
ALTR,06/21/17,53.96,53.96,53.96,53.96,0
ALXN,06/21/17,118.94,123.72,118.88,123.58,1670267
AMAT,06/21/17,43.41,43.82,43.09,43.62,4156491
AMGN,06/21/17,166.5,171.76,166.36,171.35,2891768
AMZN,06/21/17,998.28,1002.72,992.65,1002.23,387536
ATVI,06/21/17,60.5,60.94,60.14,60.68,2539409
AVGO,06/21/17,243.58,245.9,241.92,245.12,1546017
BBBY,06/21/17,34.21,34.48,33.48,33.66,1374009
BIDU,06/21/17,179.14,181,177.93,180.17,2059803
BIIB,06/21/17,266.11,279.81,266.11,278.6,1561312
CA,06/21/17,35.62,36.54,35.54,35.8,6546844
CELG,06/21/17,126.96,133.71,126.4,132.83,3482573
CERN,06/21/17,67,67.52,66.86,67.15,600836
CHKP,06/21/17,111.35,112.82,111,112.57,817537
CHRW,06/21/17,68.28,69.82,67,67.17,820963
CHTR,06/21/17,333.85,335.51,332.25,333.88,627965
CMCSA,06/21/17,40.33,40.53,40.01,40.28,12487297
COST,06/21/17,163.49,163.77,162.75,163.15,517796
CSCO,06/21/17,31.73,31.87,31.51,31.84,10189250
CTSH,06/21/17,67.38,68.18,67.14,67.91,2366298
CTXS,06/21/17,80.68,81.24,80.55,80.68,552782
DISCA,06/21/17,25.56,25.69,25.08,25.58,2701641
DLTR,06/21/17,69.04,69.88,67.6,68.05,2456591
DTV,06/21/17,56.05,57.24,55.54,56.85,161605
EBAY,06/21/17,35,35.12,34.75,34.96,3122757
EQIX,06/21/17,431.9,437,426.78,436.49,6247927
ESRX,06/21/17,63.53,64.22,63.21,63.97,485105
EXPD,06/21/17,55.36,55.38,54.97,55.13,612494
EXPE,06/21/17,147.23,149.66,146.45,149.46,537798
FAST,06/21/17,43.31,43.31,42.55,42.71,1178908
FB,06/21/17,152.36,154.08,151.88,153.91,1368660
FFIV,06/21/17,129.29,129.94,128.53,128.99,271939
FISV,06/21/17,124.74,125.76,124.31,125.38,776157
FOXA,06/21/17,27.25,27.54,26.9,27.2595,1059885
GILD,06/21/17,65.82,67.69,65.61,67.5,6997515
GMCR,06/21/17,91.67,91.67,91.67,91.67,0
GOOG,06/21/17,953.64,960.1,950.76,959.45,176729
GRMN,06/21/17,51.52,51.62,51,51.17,320206
HANS,06/21/17,50.74,51.43,50.74,51.19,1249761
HSIC,06/21/17,181.6,183.49,181.6,183.27,203101
ILMN,06/21/17,175.39,178.77,175.39,177.38,465110
INTC,06/21/17,34.41,34.6,34.09,34.58,12244557
INTU,06/21/17,140.78,141.52,139.98,140.25,721751
ISRG,06/21/17,942.27,954.38,941.02,953.27,211642
KLAC,06/21/17,97.77,98.29,97.01,98.01,558178
LBTYA,06/21/17,28.79,29.14,28.6,28.83,541791
LLTC,06/21/17,65,65,65,65,0
LMCA,06/21/17,30.1,30.1,30.1,30.1,0
MARN,06/21/17,104.32,104.75,103.67,104.13,927290
MAT,06/21/17,19.95,20.15,19.41,19.99,4671654
MDLZ,06/21/17,45.19,45.33,44.94,44.98,4458359
MSFT,06/21/17,70.25,70.62,69.94,70.27,3935704
MU,06/21/17,31.18,32.15,31.06,32.01,13734412
MXIM,06/21/17,45.8,46.04,45.52,46.01,1710568
MYL,06/21/17,37.47,38.29,37.45,38.27,2199922
NFLX,06/21/17,152.5,155.38,152.26,155.03,2868360
NTAP,06/21/17,38.36,38.86,38.35,38.61,1585400
NVDA,06/21/17,158.5,159.62,155.7,159.47,1964999
ORLY,06/21/17,224.75,224.75,217.99,220.77,997607
PAYX,06/21/17,59.96,60.2,59.73,59.93,887752
PCAR,06/21/17,63.94,63.94,62.58,62.75,1026210
PCLN,06/21/17,1854.59,1870,1848.04,1867.78,64036
QCOM,06/21/17,56.79,56.84,56.12,56.33,4355096
REGN,06/21/17,496.51,525,495.04,522.02,136739
ROST,06/21/17,57.61,58.15,56.65,56.9,3588710
SBAC,06/21/17,131.56,132.13,130.74,131.08,717779
SBUX,06/21/17,60,60.31,59.71,59.96,3881530
SIAL,06/21/17,139.76,139.76,139.76,139.76,0
SIRI,06/21/17,5.18,5.3,5.16,5.24,20564646
SPLS,06/21/17,8.67,8.73,8.55,8.66,4646935
SRCL,06/21/17,78.18,78.38,76.19,76.34,596662
STX,06/21/17,41.19,41.87,41.08,41.66,1468855
SXCI,06/21/17,61.47,61.47,61.47,61.47,0
SYMC,06/21/17,28.72,28.99,28.66,28.95,2082265
TSLA,06/21/17,374.35,376.99,368.02,376.4,4852862
TXN,06/21/17,79.7,79.92,79.23,79.67,2409214
VIA-B,06/21/17,38.75,39.9,38.45,39.8,376570
VIP,06/21/17,4.05,4.05,4.05,4.05,0
VOD,06/21/17,28.6,28.69,28.52,28.55,2949497
VRSK,06/21/17,83.91,84.18,83.54,84.06,695469
VRTX,06/21/17,126.72,134.99,126.52,134.83,279187
WDC,06/21/17,88.06,91.85,87.87,91.03,1611232
WFMI,06/21/17,42.8,43.31,42.75,43.26,7641742
WYNN,06/21/17,137.03,138.44,136.59,137.46,435676
XLNX,06/21/17,66.08,66.37,65.39,66.12,1394074