AAPL,06/26/17,147.17,148.28,145.38,145.82,25570209
ADBE,06/26/17,146.06,146.89,144.36,144.96,2710715
ADI,06/26/17,81.95,82.1,79.91,80.57,2438419
ADP,06/26/17,101.66,102.28,101.44,102.21,2361232
ADSK,06/26/17,107.76,109.07,105.31,106.12,1870235
AKAM,06/26/17,51.3,51.65,50.5,50.87,1567554
ALTR,06/26/17,53.96,53.96,53.96,53.96,0
ALXN,06/26/17,126.59,126.99,124.88,125.09,2701301
AMAT,06/26/17,44.47,44.65,42.91,43.25,10840323
AMGN,06/26/17,173.39,174.72,172.41,173.67,3017141
AMZN,06/26/17,1008.5,1009.8,992,993.98,3347908
ATVI,06/26/17,60.68,61.18,59.58,60.22,4304791
AVGO,06/26/17,245.99,247.9,241.2,242.75,3199577
BBBY,06/26/17,29.65,30.11,29.12,30.09,7622717
BIDU,06/26/17,179.22,179.67,178.35,178.46,765079
BIIB,06/26/17,281.74,282.89,277.64,279.81,1247125
CA,06/26/17,35.06,35.27,34.75,34.81,2596286
CELG,06/26/17,134.23,134.44,132.56,133.85,3869766
CERN,06/26/17,68.33,68.71,67.15,67.31,1158478
CHKP,06/26/17,114.62,114.84,112.36,112.57,751554
CHRW,06/26/17,67.16,67.69,66.82,67.58,820395
CHTR,06/26/17,331.68,333.64,330.17,332.65,932727
CMCSA,06/26/17,39.68,39.75,39.17,39.59,17249629
COST,06/26/17,158.15,160.99,158.1,160.2,6452790
CSCO,06/26/17,32.22,32.5,32.18,32.24,21409287
CTSH,06/26/17,67.8,68.1,67.31,67.46,3130379
CTXS,06/26/17,81.46,82.58,81.02,81.27,723020
DISCA,06/26/17,25.84,26.35,25.78,26.2,1940554
DLTR,06/26/17,66.81,68.53,66.53,68.49,6195974
DTV,06/26/17,55.25,55.82,55.19,55.8,3784
EBAY,06/26/17,35.89,35.97,35,35.09,6634019
EQIX,06/26/17,434.37,440.14,433.7,438.49,459676
ESRX,06/26/17,65.42,66.17,65.35,65.52,2669389
EXPD,06/26/17,55.5,55.92,55.45,55.9,964768
EXPE,06/26/17,154.43,156.39,151.61,151.98,1460016
FAST,06/26/17,42.95,43.06,42.36,42.65,1963005
FB,06/26/17,156.25,156.5,153.2,153.59,17936583
FFIV,06/26/17,130.4,130.49,128.86,129.04,313223
FISV,06/26/17,125.06,127.1,124.14,124.33,642634
FOXA,06/26/17,27.32,28.26,27.26,28.04,9309279
GILD,06/26/17,71.25,71.76,70.72,71.24,13944023
GMCR,06/26/17,91.67,91.67,91.67,91.67,0
GOOG,06/26/17,969.9,973.31,950.79,952.27,1581034
GRMN,06/26/17,51.39,51.71,51.17,51.3,824769
HANS,06/26/17,52.13,52.24,51.46,51.52,1936595
HSIC,06/26/17,184.85,185.53,184.28,184.96,248724
ILMN,06/26/17,185.28,186,180.78,180.89,710822
INTC,06/26/17,34.26,34.51,34.03,34.07,18379219
INTU,06/26/17,138.41,139.85,137.68,138.4,1341162
ISRG,06/26/17,952.36,954.79,937.65,940.44,307359
KLAC,06/26/17,98.32,98.71,95.89,96.02,1237686
LBTYA,06/26/17,30.15,30.94,30.05,30.45,3394802
LLTC,06/26/17,65,65,65,65,0
LMCA,06/26/17,30.1,30.1,30.1,30.1,0
MARN,06/26/17,104.07,105.15,103.51,103.93,2106307
MAT,06/26/17,20.64,20.69,20.45,20.61,9006468
MDLZ,06/26/17,45.1,45.33,44.89,44.9,5258221
MSFT,06/26/17,71.4,71.71,70.44,70.53,19308670
MU,06/26/17,32.45,32.96,31.95,32.5,34630299
MXIM,06/26/17,46.07,46.26,44.31,45.78,1438866
MYL,06/26/17,39.11,39.31,38.87,39.03,5312142
NFLX,06/26/17,158.78,159.97,156.56,157.5,5951570
NTAP,06/26/17,39.87,40.51,39.87,40.29,3253480
NVDA,06/26/17,155.16,156.6,148.33,152.15,26420222
ORLY,06/26/17,220.55,225.3,219.85,222.97,1053210
PAYX,06/26/17,59.65,59.65,59.1,59.24,2468580
PCAR,06/26/17,62.77,63.32,62.58,63.19,1215531
PCLN,06/26/17,1880,1896.05,1867.64,1876.34,404982
QCOM,06/26/17,57.09,57.69,56.21,56.56,7255489
REGN,06/26/17,513,521.51,506.7,515.91,1171494
ROST,06/26/17,56.41,57.27,56.4,56.7,2828705
SBAC,06/26/17,132.68,133.65,132.21,132.8,723254
SBUX,06/26/17,60.02,60.15,59.33,59.64,5613292
SIAL,06/26/17,139.76,139.76,139.76,139.76,0
SIRI,06/26/17,5.37,5.43,5.3,5.3,17355557
SPLS,06/26/17,9.27,9.3,9.15,9.26,5056426
SRCL,06/26/17,76.8,78.87,76.76,78.25,712077
STX,06/26/17,42.95,43.27,42.24,42.39,3179349
SXCI,06/26/17,61.47,61.47,61.47,61.47,0
SYMC,06/26/17,28.53,28.92,28.47,28.86,4342408
TSLA,06/26/17,386.69,386.95,373.1,377.49,6576686
TXN,06/26/17,80.04,80.09,78.24,78.31,4890933
VIA-B,06/26/17,39.45,40.35,39.2,40.2,76835
VIP,06/26/17,4.05,4.05,4.05,4.05,0
VOD,06/26/17,29.06,29.12,28.77,28.79,3529916
VRSK,06/26/17,82.68,83.55,82.62,83.18,776464
VRTX,06/26/17,133.83,135.03,131.62,133.41,1286629
WDC,06/26/17,94,94.91,92.54,92.66,3380135
WFMI,06/26/17,42.52,42.9,42.5,42.69,8564709
WYNN,06/26/17,138.5,139.67,136.75,137.15,1159791
XLNX,06/26/17,67.6,67.99,67.01,67.36,2223148