AAPL,06/29/17,144.71,145.13,142.28,143.68,31155740
ADBE,06/29/17,143.06,143.2,139.65,141.24,2596646
ADI,06/29/17,78.94,79.12,76.18,77.74,3553200
ADP,06/29/17,102.4,102.54,101.07,101.46,3645297
ADSK,06/29/17,103.57,103.81,100,101.39,2334670
AKAM,06/29/17,50.28,50.45,49.13,50.24,2706943
ALTR,06/29/17,53.96,53.96,53.96,53.96,0
ALXN,06/29/17,125.55,125.86,120.61,122.43,2517538
AMAT,06/29/17,42.35,42.46,40.79,41.44,12079914
AMGN,06/29/17,174.49,174.72,171.02,172.59,2408343
AMZN,06/29/17,979,987.56,965.25,975.93,4254235
ATVI,06/29/17,58.4,58.5,56.22,57.58,8761822
AVGO,06/29/17,238.7,238.97,230.57,234.04,3427988
BBBY,06/29/17,30.12,30.64,29.97,30.45,3538140
BIDU,06/29/17,177.54,180.46,177.22,179.63,3112736
BIIB,06/29/17,275,275.2,268.91,271.88,998947
CA,06/29/17,34.86,34.86,34.06,34.27,2562569
CELG,06/29/17,133.53,133.97,130.46,131.7,4003492
CERN,06/29/17,67.06,67.14,65.36,66.13,1167082
CHKP,06/29/17,111.87,112.12,108.8,109.59,923827
CHRW,06/29/17,67.33,67.64,67.15,67.55,1174785
CHTR,06/29/17,339.38,340.18,332.13,335.74,1932268
CMCSA,06/29/17,39.57,39.77,38.28,38.87,24606743
COST,06/29/17,160.21,160.47,157.8,158.68,3591215
CSCO,06/29/17,31.79,32.03,31.25,31.41,27261525
CTSH,06/29/17,67.02,67.16,65.6,66.14,3668352
CTXS,06/29/17,81.02,81.14,78.62,79.51,1046157
DISCA,06/29/17,26.11,26.36,25.75,26,2331001
DLTR,06/29/17,69.83,70.42,69.34,69.73,2787912
DTV,06/29/17,54.5,55.01,54.3,54.6,60855
EBAY,06/29/17,35.3,35.3,34.09,34.51,8240430
EQIX,06/29/17,428.12,431,416.72,421.28,586315
ESRX,06/29/17,65.01,65.33,63.61,63.89,3624465
EXPD,06/29/17,56.42,56.49,55.91,55.96,743045
EXPE,06/29/17,149.36,149.58,145.93,148.11,2263890
FAST,06/29/17,42.49,42.77,42.06,42.53,2299671
FB,06/29/17,152.28,152.5,148.92,151.04,23809694
FFIV,06/29/17,128.76,128.8,125.96,127.32,646084
FISV,06/29/17,123.62,123.64,120.37,121.61,1145264
FOXA,06/29/17,28.06,28.81,27.95,28.19,8629642
GILD,06/29/17,72,72.17,70.02,70.86,11223724
GMCR,06/29/17,91.67,91.67,91.67,91.67,0
GOOG,06/29/17,929.92,931.26,910.62,917.79,3251569
GRMN,06/29/17,51.02,51.47,50.49,50.94,931512
HANS,06/29/17,50.8,51.03,49.65,49.91,2090422
HSIC,06/29/17,184.18,185.04,182,182.38,284892
ILMN,06/29/17,180.53,180.55,175.64,176.75,774843
INTC,06/29/17,33.92,34.1,33.34,33.54,24827529
INTU,06/29/17,134.98,135.13,132.35,133.05,1735223
ISRG,06/29/17,944.72,944.72,923.57,930.5,312757
KLAC,06/29/17,95.36,95.36,91.09,92.51,1598246
LBTYA,06/29/17,31.32,31.82,30.93,31.71,3621040
LLTC,06/29/17,65,65,65,65,0
LMCA,06/29/17,30.1,30.1,30.1,30.1,0
MARN,06/29/17,102.16,102.34,99.08,100.21,2991521
MAT,06/29/17,20.64,20.91,20.47,20.87,5632231
MDLZ,06/29/17,43.9,44.06,42.92,43.12,6186056
MSFT,06/29/17,69.38,69.49,68.09,68.49,28646288
MU,06/29/17,32.29,32.39,30.64,31.47,49757169
MXIM,06/29/17,44.97,45.03,44.09,44.44,2111948
MYL,06/29/17,39.21,39.4,38.58,38.76,3050699
NFLX,06/29/17,152.82,152.82,148,150.09,7098442
NTAP,06/29/17,40.28,40.38,39.55,40.1,3177050
NVDA,06/29/17,150.6,150.72,144.08,146.68,26379566
ORLY,06/29/17,216.97,219.57,215.76,216.04,1224135
PAYX,06/29/17,57.5,57.66,56.51,56.68,3220730
PCAR,06/29/17,65.35,65.97,64.69,65.31,2634999
PCLN,06/29/17,1881.12,1889.69,1850.5,1876.99,504684
QCOM,06/29/17,55.93,55.93,54.55,55.08,8363083
REGN,06/29/17,510.44,512.64,499.08,509.93,917452
ROST,06/29/17,57.72,57.93,56.76,57.3,2927209
SBAC,06/29/17,133.73,134.95,132.96,134.52,859154
SBUX,06/29/17,59.17,59.18,57.96,58.36,7355339
SIAL,06/29/17,139.76,139.76,139.76,139.76,0
SIRI,06/29/17,5.4,5.44,5.28,5.38,27658355
SPLS,06/29/17,10.13,10.14,10.08,10.08,141064034
SRCL,06/29/17,77.72,78.41,76.59,77.22,688296
STX,06/29/17,39.84,39.92,38.28,38.91,6063308
SXCI,06/29/17,61.47,61.47,61.47,61.47,0
SYMC,06/29/17,28.81,28.94,27.71,28.06,6077263
TSLA,06/29/17,370.61,371,354.1,360.75,8184258
TXN,06/29/17,77.5,77.93,75.92,76.9,6564301
VIA-B,06/29/17,40.15,40.25,38.7,39.25,59907
VIP,06/29/17,4.05,4.05,4.05,4.05,0
VOD,06/29/17,28.93,28.95,28.62,28.72,3653083
VRSK,06/29/17,83.82,83.86,82.99,83.36,1033823
VRTX,06/29/17,129.66,130.92,126.32,127.24,1353935
WDC,06/29/17,93.2,93.23,90.8,91.65,5637179
WFMI,06/29/17,42.11,42.24,42,42.07,6585788
WYNN,06/29/17,135.8,135.82,131.08,132.77,1767656
XLNX,06/29/17,65.45,65.57,63.58,64.18,1987261