AAPL,06/28/17,144.49,146.11,143.16,145.83,21957051
ADBE,06/28/17,143.01,144.08,141.15,143.81,2461531
ADI,06/28/17,78.55,79.39,77.86,79.2,2714899
ADP,06/28/17,101.8,102.84,100.56,102.68,2925690
ADSK,06/28/17,103.69,104.86,101.54,104.28,1640245
AKAM,06/28/17,50.26,50.8,50.06,50.63,1167772
ALTR,06/28/17,53.96,53.96,53.96,53.96,0
ALXN,06/28/17,122.35,126.52,121.51,125.81,2473071
AMAT,06/28/17,41.9,42.78,41.42,42.69,14200858
AMGN,06/28/17,171.42,174.54,170.83,174.07,2737877
AMZN,06/28/17,978.55,990.68,969.21,990.33,3710844
ATVI,06/28/17,58.55,58.83,57.8,58.81,7648748
AVGO,06/28/17,236.59,241.73,234.5,241.05,2426643
BBBY,06/28/17,30.72,31.09,30.12,30.19,5175158
BIDU,06/28/17,177,178.72,175.83,178,2629595
BIIB,06/28/17,271.25,275.51,269.09,274.64,1171866
CA,06/28/17,34.73,35.07,34.72,34.91,4313985
CELG,06/28/17,131.41,134.66,130.39,134.23,5225132
CERN,06/28/17,66.56,67.29,65.93,67.15,1014683
CHKP,06/28/17,111.8,112.48,111.3,112.4,967570
CHRW,06/28/17,67.74,68.27,67.29,67.33,1480937
CHTR,06/28/17,330.56,340.95,329.24,340.3,1491043
CMCSA,06/28/17,39.27,40,39.18,39.86,17975888
COST,06/28/17,159.59,160.5,159.5,160.17,3220688
CSCO,06/28/17,31.78,32.28,31.76,32.08,17652776
CTSH,06/28/17,66.81,67.24,66.53,67.03,4148414
CTXS,06/28/17,80.84,81.34,79.72,81.23,783575
DISCA,06/28/17,26.26,26.55,26.03,26.14,3160167
DLTR,06/28/17,70.48,70.81,69.37,69.97,4009275
DTV,06/28/17,55.05,55.24,54.41,54.94,15019
EBAY,06/28/17,35,35.33,34.62,35.31,4802927
EQIX,06/28/17,436.65,437.96,429.34,430.76,357418
ESRX,06/28/17,64.86,65.5,64.8,65.21,2208448
EXPD,06/28/17,56.16,56.56,55.98,56.26,892720
EXPE,06/28/17,150.5,150.82,148.35,150.07,2637897
FAST,06/28/17,42.4,42.69,42.31,42.45,4962535
FB,06/28/17,150.92,153.47,149.86,153.24,16651588
FFIV,06/28/17,128.67,129.6,127.93,128.95,601969
FISV,06/28/17,123.16,124.25,122.3,124.06,781859
FOXA,06/28/17,27.72,28.44,27.72,28.11,7559724
GILD,06/28/17,70.97,72.09,70.83,71.92,10559531
GMCR,06/28/17,91.67,91.67,91.67,91.67,0
GOOG,06/28/17,929,942.75,916,940.49,2713429
GRMN,06/28/17,50.78,51.28,50.77,50.95,906638
HANS,06/28/17,50.48,51.24,50.17,51.05,1998800
HSIC,06/28/17,183.64,184.86,182.81,184.28,272175
ILMN,06/28/17,177.12,181.18,176.01,181,654915
INTC,06/28/17,33.77,34.24,33.74,34.2,25785225
INTU,06/28/17,135.45,137.62,134.49,135.37,1532947
ISRG,06/28/17,938.77,948.1,931.98,946.31,360353
KLAC,06/28/17,94.58,95.98,92.95,95.74,1584733
LBTYA,06/28/17,30.43,31.67,30.43,31.47,3026713
LLTC,06/28/17,65,65,65,65,0
LMCA,06/28/17,30.1,30.1,30.1,30.1,0
MARN,06/28/17,101,102.51,100.47,101.98,2041280
MAT,06/28/17,20.64,20.92,20.61,20.69,5921578
MDLZ,06/28/17,44.06,44.47,43.99,44.03,8780868
MSFT,06/28/17,69.21,69.84,68.79,69.8,25753750
MU,06/28/17,32.07,32.28,31.44,32.24,28051508
MXIM,06/28/17,45.02,45.19,44.62,45.05,2158822
MYL,06/28/17,38.8,39.27,38.61,39.07,3399287
NFLX,06/28/17,151.64,154.2,150.12,153.41,5530248
NTAP,06/28/17,39.8,40.59,39.6,40.41,2654103
NVDA,06/28/17,149.32,151.94,145.75,151.75,24744061
ORLY,06/28/17,220.22,221.82,216.61,217.02,1654607
PAYX,06/28/17,57.5,58,56.56,57.65,5607733
PCAR,06/28/17,63.05,65.5,62.97,65.36,2019813
PCLN,06/28/17,1864.66,1898.68,1861.75,1890.21,497779
QCOM,06/28/17,55.4,56.32,55.18,56.16,7490016
REGN,06/28/17,506.51,518,500.75,513.19,931614
ROST,06/28/17,56.73,58.09,56.35,57.78,3431135
SBAC,06/28/17,135.71,135.8,133.98,134.35,960650
SBUX,06/28/17,59.06,59.25,58.8,59.18,5368960
SIAL,06/28/17,139.76,139.76,139.76,139.76,0
SIRI,06/28/17,5.27,5.41,5.27,5.4,17111246
SPLS,06/28/17,9.2,9.97,9.16,9.94,17734167
SRCL,06/28/17,77.5,78.2,77,77.72,798905
STX,06/28/17,40,40.3,39.44,40.18,4695673
SXCI,06/28/17,61.47,61.47,61.47,61.47,0
SYMC,06/28/17,28.3,28.91,28.07,28.89,6564665
TSLA,06/28/17,366.68,371.74,362.52,371.24,6267831
TXN,06/28/17,77.61,78.21,76.95,78.06,6355687
VIA-B,06/28/17,40.4,40.65,39.9,40.05,54624
VIP,06/28/17,4.05,4.05,4.05,4.05,0
VOD,06/28/17,28.78,28.95,28.74,28.89,3984998
VRSK,06/28/17,83.03,84,82.68,83.96,740771
VRTX,06/28/17,129.69,131.62,128.94,131.11,1191737
WDC,06/28/17,91.43,93.7,90.86,93.67,3662251
WFMI,06/28/17,42.4,42.52,42.16,42.25,6828424
WYNN,06/28/17,135.98,136.68,134.01,135.94,1250936
XLNX,06/28/17,65.49,66.09,64.74,66.01,2217310