AAPL,06/27/17,145.01,146.16,143.62,143.74,24452069
ADBE,06/27/17,144.33,144.81,142.54,142.54,2980404
ADI,06/27/17,80.14,80.55,77.82,78.14,4002922
ADP,06/27/17,101.84,102.61,101.49,101.5,2812365
ADSK,06/27/17,105.58,106.45,102.5,102.92,2265780
AKAM,06/27/17,50.73,51.14,50,50,1773653
ALTR,06/27/17,53.96,53.96,53.96,53.96,0
ALXN,06/27/17,125.2,126.39,122,122.11,2821988
AMAT,06/27/17,43,43.1,41.83,41.89,12685521
AMGN,06/27/17,173.02,173.92,170.77,170.85,2909644
AMZN,06/27/17,990.69,998.8,976,976.78,3736424
ATVI,06/27/17,60.11,60.11,58.06,58.29,7180450
AVGO,06/27/17,241.36,241.99,235.23,235.33,3330232
BBBY,06/27/17,30.11,31.17,30.09,30.72,5764543
BIDU,06/27/17,178.52,178.65,175.1,175.415,2509018
BIIB,06/27/17,279,279.4,271.2,271.25,1720186
CA,06/27/17,34.65,35.05,34.53,34.62,3844265
CELG,06/27/17,133.72,133.85,130.78,130.93,4464245
CERN,06/27/17,67.21,67.39,66.28,66.34,1268146
CHKP,06/27/17,112.35,112.54,110.44,111.22,1020239
CHRW,06/27/17,67.6,68,67.29,67.33,902693
CHTR,06/27/17,330.75,332.29,327.14,329.87,1443567
CMCSA,06/27/17,39.51,39.6,39.09,39.25,24885712
COST,06/27/17,160.66,161.55,159.2,159.26,5498357
CSCO,06/27/17,32.09,32.26,31.76,31.76,23103129
CTSH,06/27/17,67.31,67.68,66.52,66.53,3037908
CTXS,06/27/17,81.12,81.27,80.31,80.46,669449
DISCA,06/27/17,26.11,26.34,26.05,26.13,2476863
DLTR,06/27/17,68.3,70.3,68.25,69.22,6531561
DTV,06/27/17,55.61,55.61,55.61,55.61,1204
EBAY,06/27/17,35,35.32,34.85,34.91,8600534
EQIX,06/27/17,437.94,439.83,433.15,433.65,404615
ESRX,06/27/17,65.23,65.78,64.58,64.62,3307746
EXPD,06/27/17,55.84,55.97,55.61,55.78,841571
EXPE,06/27/17,151.81,152.02,146.5,147.89,1967090
FAST,06/27/17,42.9,42.95,41.99,42.11,2462436
FB,06/27/17,152.84,153.31,150.39,150.58,19280421
FFIV,06/27/17,128.69,129.47,127.74,127.8,706970
FISV,06/27/17,123.86,124.08,122.81,122.85,664125
FOXA,06/27/17,27.99,28.23,27.61,27.61,8665797
GILD,06/27/17,71.4,71.9,70.64,70.66,10669799
GMCR,06/27/17,91.67,91.67,91.67,91.67,0
GOOG,06/27/17,942.46,948.29,926.85,927.33,2555631
GRMN,06/27/17,51.37,51.41,50.51,50.57,734481
HANS,06/27/17,51.31,51.51,50.29,50.3,2467877
HSIC,06/27/17,184.41,185.22,182.83,182.87,404222
ILMN,06/27/17,180.31,181.29,176.14,176.36,713727
INTC,06/27/17,34,34.15,33.65,33.65,26904869
INTU,06/27/17,137.78,138.41,135.26,135.29,1522442
ISRG,06/27/17,941.27,943.93,930.05,936.01,382738
KLAC,06/27/17,95.72,95.96,93.7,93.87,1294043
LBTYA,06/27/17,30.27,30.75,30.01,30.32,2755412
LLTC,06/27/17,65,65,65,65,0
LMCA,06/27/17,30.1,30.1,30.1,30.1,0
MARN,06/27/17,103.53,103.56,100.89,101.03,2701269
MAT,06/27/17,20.51,20.86,20.41,20.63,5665990
MDLZ,06/27/17,45,45,43.94,43.97,10781959
MSFT,06/27/17,70.11,70.18,69.18,69.21,24966084
MU,06/27/17,32.51,32.67,31.61,31.66,33082992
MXIM,06/27/17,45.64,45.64,44.68,44.73,1632095
MYL,06/27/17,39.18,39.22,38.41,38.43,4343907
NFLX,06/27/17,156.62,156.98,150.72,151.03,7389901
NTAP,06/27/17,40.14,40.35,39.62,39.63,2705988
NVDA,06/27/17,151.44,151.79,146.35,146.58,24859940
ORLY,06/27/17,222.27,225.27,220.24,221.87,740773
PAYX,06/27/17,59.19,59.35,58.5,58.62,3572745
PCAR,06/27/17,63.11,63.77,62.78,62.8,1342631
PCLN,06/27/17,1871.29,1882.05,1852.61,1858.25,337367
QCOM,06/27/17,56.29,56.33,55.41,55.43,6737408
REGN,06/27/17,517.55,529.99,500.74,502.12,1444613
ROST,06/27/17,56.62,56.99,56.2,56.53,2565901
SBAC,06/27/17,135.05,138.55,134.98,135.74,1640526
SBUX,06/27/17,59.54,59.69,58.81,58.96,5577019
SIAL,06/27/17,139.76,139.76,139.76,139.76,0
SIRI,06/27/17,5.29,5.37,5.26,5.26,18263555
SPLS,06/27/17,9.23,9.27,9.15,9.16,3958626
SRCL,06/27/17,78.4,78.58,77.01,77.24,638945
STX,06/27/17,41.1,41.2,39.51,39.51,8888723
SXCI,06/27/17,61.47,61.47,61.47,61.47,0
SYMC,06/27/17,28.71,28.74,28.05,28.11,6647879
TSLA,06/27/17,376.4,376.4,362.02,362.37,6905862
TXN,06/27/17,78,78.27,76.94,76.95,5699159
VIA-B,06/27/17,40,40.65,40,40.2,77293
VIP,06/27/17,4.05,4.05,4.05,4.05,0
VOD,06/27/17,28.63,28.78,28.59,28.645,3532028
VRSK,06/27/17,83.02,83.15,82.3,82.82,897857
VRTX,06/27/17,133.15,133.18,129.1,129.23,1707828
WDC,06/27/17,91.25,92.9,89.81,91.85,5341621
WFMI,06/27/17,42.6,42.78,42.5,42.56,6409359
WYNN,06/27/17,137,138.75,135.33,135.63,1721263
XLNX,06/27/17,67.05,67.26,65.08,65.1,3135026