AAPL,06/22/17,145.77,146.7,145.12,145.63,18681461
ADBE,06/22/17,145.15,145.77,143.66,143.7,3530747
ADI,06/22/17,80.8,81.67,80,81.32,4250675
ADP,06/22/17,102.69,102.69,101.37,101.91,2311034
ADSK,06/22/17,105.72,107.26,104.55,106.78,2327303
AKAM,06/22/17,49.19,50.61,48.97,50.02,2648060
ALTR,06/22/17,53.96,53.96,53.96,53.96,0
ALXN,06/22/17,124.01,126.68,124.01,126.23,2600123
AMAT,06/22/17,43.69,43.92,43.08,43.34,7021025
AMGN,06/22/17,172.44,175.45,172.1,173.82,5545231
AMZN,06/22/17,1002.23,1006.96,997.2,1001.3,2221040
ATVI,06/22/17,60.73,61.58,60.34,61.16,5195729
AVGO,06/22/17,245.51,246.41,243.08,244.04,1837328
BBBY,06/22/17,33.75,34.1,33.4,33.74,4691088
BIDU,06/22/17,179.25,180.71,177.99,179.33,1741989
BIIB,06/22/17,279.86,284.21,278.3,280.57,2761573
CA,06/22/17,35.8,35.82,34.97,35.11,7865097
CELG,06/22/17,133,135.18,132.83,133.68,8770386
CERN,06/22/17,66.89,67.72,66.77,67.34,944696
CHKP,06/22/17,113.2,113.83,112.08,113.51,1196105
CHRW,06/22/17,67.19,68.03,66.96,67.3,1305662
CHTR,06/22/17,333.93,340.23,333.54,334.13,1091438
CMCSA,06/22/17,40.34,40.58,39.92,39.94,18525327
COST,06/22/17,163.17,163.3,159.01,159.79,7934905
CSCO,06/22/17,31.91,32,31.7,31.85,19194737
CTSH,06/22/17,67.89,68.11,66.87,67.1397,4920370
CTXS,06/22/17,80.68,81.5,80.04,81.18,924103
DISCA,06/22/17,25.64,25.75,25.33,25.52,2059534
DLTR,06/22/17,68.1,68.54,67.61,67.68,2878887
DTV,06/22/17,55.8,55.8,55.52,55.566,82449
EBAY,06/22/17,34.99,35.28,34.84,35.12,5120718
EQIX,06/22/17,436.2,442.5,433.01,440.29,584970
ESRX,06/22/17,63.78,66.56,63.65,64.91,6698549
EXPD,06/22/17,55.07,55.24,54.56,54.8,628998
EXPE,06/22/17,149.5,152.83,148.88,152,1971373
FAST,06/22/17,42.79,43.12,42.6,42.79,1875334
FB,06/22/17,153.01,154.55,152.91,153.4,12784744
FFIV,06/22/17,129.19,129.34,127.94,128.95,486656
FISV,06/22/17,125.22,125.62,123.95,124.91,682543
FOXA,06/22/17,27.29,27.29,26.94,26.97,5448577
GILD,06/22/17,68.32,71.44,68.29,70.48,28238288
GMCR,06/22/17,91.67,91.67,91.67,91.67,0
GOOG,06/22/17,958.7,960.72,954.55,957.09,940375
GRMN,06/22/17,51.3,51.66,51,51.39,547070
HANS,06/22/17,51.1,51.43,50.66,50.85,1481274
HSIC,06/22/17,183.73,184.84,182.85,184.26,270974
ILMN,06/22/17,178.07,183.98,177.77,182.99,1185385
INTC,06/22/17,34.56,34.63,34.29,34.36,23744016
INTU,06/22/17,139.9,140.64,139.6,139.99,1066301
ISRG,06/22/17,954.8,963.54,950.5,954.16,268429
KLAC,06/22/17,97.95,98.58,96.35,96.67,774433
LBTYA,06/22/17,28.85,29.23,28.68,29.03,2531699
LLTC,06/22/17,65,65,65,65,0
LMCA,06/22/17,30.1,30.1,30.1,30.1,0
MARN,06/22/17,104.09,104.4,103.39,103.89,1500094
MAT,06/22/17,19.96,20.41,19.81,20.3,4395735
MDLZ,06/22/17,44.98,45.21,44.76,44.85,4985962
MSFT,06/22/17,70.54,70.59,69.71,70.26,22222864
MU,06/22/17,32.04,32.4,31.76,31.89,22771048
MXIM,06/22/17,46.04,46.15,45.48,45.75,1740130
MYL,06/22/17,38.46,39.2,38.35,39.01,5118795
NFLX,06/22/17,155.13,155.2,153.7,154.89,3736015
NTAP,06/22/17,38.59,39.36,38.58,39.11,3042690
NVDA,06/22/17,159.8,160.34,157.4,158.37,11598528
ORLY,06/22/17,221.85,223.06,219.39,220.13,1150990
PAYX,06/22/17,59.87,60.03,59.1,59.4,1656565
PCAR,06/22/17,62.56,63.09,62.32,62.75,1089352
PCLN,06/22/17,1870.8,1874.89,1861,1862.93,277216
QCOM,06/22/17,56.24,56.74,56.06,56.47,5512114
REGN,06/22/17,525,543.55,521.5,526.53,1840107
ROST,06/22/17,56.94,56.94,55.62,55.97,6665235
SBAC,06/22/17,131.32,132.32,130.94,131.24,562584
SBUX,06/22/17,60.09,60.1,59.4,59.51,5574330
SIAL,06/22/17,139.76,139.76,139.76,139.76,0
SIRI,06/22/17,5.25,5.3,5.21,5.24,13902870
SPLS,06/22/17,9.15,9.36,9.05,9.2,15238304
SRCL,06/22/17,76.34,77.55,75.9,77.21,724172
STX,06/22/17,41.96,42.23,41.59,42.01,2432020
SXCI,06/22/17,61.47,61.47,61.47,61.47,0
SYMC,06/22/17,28.95,29.05,28.66,28.81,4475209
TSLA,06/22/17,377.99,385,373.57,382.61,7491869
TXN,06/22/17,79.95,80.05,78.95,79.05,3306610
VIA-B,06/22/17,39.85,40.35,39,39.05,79954
VIP,06/22/17,4.05,4.05,4.05,4.05,0
VOD,06/22/17,28.77,28.81,28.67,28.75,2591515
VRSK,06/22/17,84.11,84.12,83.01,83.03,950920
VRTX,06/22/17,134.65,137.26,132.76,135.53,2887195
WDC,06/22/17,91.27,91.3,89.76,90.25,2252352
WFMI,06/22/17,43.08,43.29,42.92,43.2,7558524
WYNN,06/22/17,137.37,137.96,135.98,137.05,1124048
XLNX,06/22/17,66.31,66.79,65.85,66.58,2065517