AAPL,06/23/17,145.13,147.16,145.11,146.35,29226297
ADBE,06/23/17,143.75,145.59,143.06,145.41,3149002
ADI,06/23/17,81.16,82.14,80.9,81.55,7277546
ADP,06/23/17,101.81,102.03,101.28,101.41,2477061
ADSK,06/23/17,106.4,108.76,105.3,107.71,3630985
AKAM,06/23/17,50.12,51.51,49.92,51.3,4073141
ALTR,06/23/17,53.96,53.96,53.96,53.96,0
ALXN,06/23/17,129.84,130.02,124.95,126.07,4127953
AMAT,06/23/17,43.45,44.3,43.41,44.09,11058741
AMGN,06/23/17,173.24,174.13,170.96,172.5,6818070
AMZN,06/23/17,1002.54,1004.62,998.02,1003.74,2668793
ATVI,06/23/17,61.03,61.09,60.16,60.38,10781559
AVGO,06/23/17,243.54,246.87,242.79,243.68,3142781
BBBY,06/23/17,30.13,30.5,29.41,29.65,21420631
BIDU,06/23/17,180.32,180.55,177.61,178.18,1761866
BIIB,06/23/17,282.33,284.46,277.58,280.32,2187109
CA,06/23/17,35.11,35.11,34.83,34.98,4881936
CELG,06/23/17,133.5,134.56,131.72,134.31,4484595
CERN,06/23/17,67.57,68.41,67.15,68.32,1860288
CHKP,06/23/17,113.24,114.28,112.66,113.95,863943
CHRW,06/23/17,67.31,67.74,66.96,66.99,1149583
CHTR,06/23/17,334.79,335.43,326.4,330.8,2193066
CMCSA,06/23/17,39.93,39.97,39.35,39.5,25651212
COST,06/23/17,159.4,159.8,156.56,157.13,9190891
CSCO,06/23/17,31.85,32.3,31.75,32.1,23330943
CTSH,06/23/17,67.02,67.78,66.86,67.37,4215433
CTXS,06/23/17,81.33,82.09,80.65,81.3975,1224219
DISCA,06/23/17,25.51,25.82,25.39,25.79,2483839
DLTR,06/23/17,67.35,67.67,66.17,66.6,5118671
DTV,06/23/17,55.5,55.88,55.22,55.22,210433
EBAY,06/23/17,35.12,35.74,34.96,35.58,13105371
EQIX,06/23/17,439.79,442.62,433.79,434.07,1187754
ESRX,06/23/17,64.96,65.33,64.75,65.21,6508394
EXPD,06/23/17,54.96,55.47,54.85,55.37,1049106
EXPE,06/23/17,151.59,154.7,151,154.43,1529734
FAST,06/23/17,42.86,43.33,42.66,42.87,2545856
FB,06/23/17,152.72,155.2,152.65,155.07,16800857
FFIV,06/23/17,129.61,130.65,129.1,129.99,815290
FISV,06/23/17,124.97,125.46,124.64,124.83,1157045
FOXA,06/23/17,26.93,27.23,26.76,27.19,11546269
GILD,06/23/17,71.24,71.37,69.84,70.54,17980730
GMCR,06/23/17,91.67,91.67,91.67,91.67,0
GOOG,06/23/17,956.83,966,954.2,965.59,1434332
GRMN,06/23/17,51.69,51.77,51.22,51.28,1086936
HANS,06/23/17,51.03,52.41,51.03,51.99,3228615
HSIC,06/23/17,184.37,184.75,183.66,184.17,358565
ILMN,06/23/17,182.99,185.72,181.07,185.28,1035246
INTC,06/23/17,34.21,34.55,34.1,34.19,25185932
INTU,06/23/17,140.24,140.78,139.56,140.29,1378714
ISRG,06/23/17,950.89,954.39,943.95,948.94,760846
KLAC,06/23/17,96.68,98.06,96.62,97.94,1319148
LBTYA,06/23/17,29.03,30.08,28.66,29.98,3211200
LLTC,06/23/17,65,65,65,65,0
LMCA,06/23/17,30.1,30.1,30.1,30.1,0
MARN,06/23/17,103.81,104.45,103.32,104.06,4641985
MAT,06/23/17,20.22,20.75,20.11,20.68,6903802
MDLZ,06/23/17,45.07,45.08,44.85,44.9,7564478
MSFT,06/23/17,70.09,71.25,69.92,71.21,24223059
MU,06/23/17,31.89,32.08,31.64,31.75,37732822
MXIM,06/23/17,45.77,45.97,45.61,45.92,2185994
MYL,06/23/17,39.03,39.29,38.67,39.03,13582763
NFLX,06/23/17,155.01,158.19,153.76,158.03,6120285
NTAP,06/23/17,39.13,40.07,39.01,39.87,5742467
NVDA,06/23/17,158.68,159.32,153.22,154.11,25819353
ORLY,06/23/17,220.45,221.82,219.29,220.08,997776
PAYX,06/23/17,59.26,59.47,59.1,59.24,2556300
PCAR,06/23/17,62.77,63.17,62.49,62.51,1312753
PCLN,06/23/17,1859.55,1876.62,1855.22,1874.28,337915
QCOM,06/23/17,56.64,57.44,56.57,56.91,9020482
REGN,06/23/17,511.79,519.65,500.25,517.33,1861252
ROST,06/23/17,56.01,56.37,55.22,56.29,4970714
SBAC,06/23/17,131.33,132.87,131.32,131.91,2281149
SBUX,06/23/17,59.76,60.17,59.58,59.81,5935291
SIAL,06/23/17,139.76,139.76,139.76,139.76,0
SIRI,06/23/17,5.25,5.39,5.24,5.35,39304226
SPLS,06/23/17,9.19,9.31,9.08,9.29,7043690
SRCL,06/23/17,77.14,77.76,76.4,76.88,1526355
STX,06/23/17,42.01,43.25,41.94,42.67,3576731
SXCI,06/23/17,61.47,61.47,61.47,61.47,0
SYMC,06/23/17,28.82,28.84,28.29,28.53,12922522
TSLA,06/23/17,382.45,386.99,379.35,383.45,6183720
TXN,06/23/17,79.06,80.02,78.64,79.58,3670635
VIA-B,06/23/17,38.9,39.4,38.7,39.15,181673
VIP,06/23/17,4.05,4.05,4.05,4.05,0
VOD,06/23/17,28.83,28.97,28.79,28.85,1923845
VRSK,06/23/17,83.09,83.09,82.14,82.36,1663082
VRTX,06/23/17,136.58,137,132.12,133.5,2047388
WDC,06/23/17,90.93,95,90.61,93.34,7268123
WFMI,06/23/17,43.45,43.84,42.88,42.945,12952426
WYNN,06/23/17,136.35,138.4,136.05,138.4,1314695
XLNX,06/23/17,66.56,67.6,66.5,67.53,3610613