AAPL,05/22/17,154.06,154.58,152.91,153.99,4081505
ADBE,05/22/17,136.78,139.19,136.58,138.85,2483114
ADI,05/22/17,81.54,82.36,81.43,82.09,1974097
ADP,05/22/17,98.48,99.56,98.44,99.45,1989711
ADSK,05/22/17,109.8,114.02,109.76,113.36,4105387
AKAM,05/22/17,47.6,47.99,47.58,47.74,1692314
ALTR,05/22/17,53.96,53.96,53.96,53.96,0
ALXN,05/22/17,113.95,115.54,112.58,115.42,2155191
AMAT,05/22/17,44.19,45,43.62,44.73,5511234
AMGN,05/22/17,153.7,154.6,152.45,153.02,3560351
AMZN,05/22/17,963.89,971.38,962.9,970.7,822740
ATVI,05/22/17,56.2,57.23,55.76,57.12,6927157
AVGO,05/22/17,234.71,238.98,234.22,238.38,739281978
BBBY,05/22/17,35.5,35.69,35.2,35.32,1512617
BIDU,05/22/17,190,193.56,188.08,191.69,2901382
BIIB,05/22/17,250.69,251,249,250.04,1322155
CA,05/22/17,31.28,31.93,31.17,31.89,4920977
CELG,05/22/17,116.5,116.69,113.63,115.71,3019237
CERN,05/22/17,64.05,64.76,64,64.58,2771731
CHKP,05/22/17,108.59,109.85,108.59,109.57,694737
CHRW,05/22/17,67.38,68.1,67.25,68.08,1437764
CHTR,05/22/17,315.78,318.51,315.52,316.42,1834800
CMCSA,05/22/17,38.98,39.56,38.76,39.47,12942897
COST,05/22/17,171.75,173.24,171.63,172.4,847306
CSCO,05/22/17,31.2,31.98,31.15,31.59,14732713
CTSH,05/22/17,65.4,65.86,65.17,65.79,2821770
CTXS,05/22/17,82.64,83.35,82.56,82.95,1475203
DISCA,05/22/17,25.81,26.27,25.77,26.21,2832932
DLTR,05/22/17,79.62,81.1,79.35,80.92,2120553
DTV,05/22/17,54.09,54.47,54.09,54.4,2314
EBAY,05/22/17,33.86,34.03,33.65,33.86,6441575
EQIX,05/22/17,425.31,435.35,425.31,434.68,406841
ESRX,05/22/17,60.05,60.56,59.76,60.31,69040456
EXPD,05/22/17,52.83,53.12,52.42,53.05,1653619
EXPE,05/22/17,142.14,143.12,141.48,142.51,1353053
FAST,05/22/17,43.59,44.43,43.52,44.37,2191965
FB,05/22/17,148.08,148.59,147.69,148.24,743587177
FFIV,05/22/17,127.54,129.22,127.25,128.55,647552
FISV,05/22/17,120.75,122.49,120.68,122.32,771764
FOXA,05/22/17,27.21,27.34,27.03,27.26,11339099
GILD,05/22/17,64.23,64.64,64.12,64.36,6496793
GMCR,05/22/17,91.67,91.67,91.67,91.67,0
GOOG,05/22/17,935.46,941.88,935,941.86,1090422
GRMN,05/22/17,51.41,52.22,51.32,52.03,623571
HANS,05/22/17,47.53,48.53,47.53,48.34,2184940
HSIC,05/22/17,177.79,181.24,177.52,180.91,496275
ILMN,05/22/17,176.36,176.5,174.49,174.92,1169850
INTC,05/22/17,35.48,36.11,35.38,35.77,14173547
INTU,05/22/17,125.5,127.28,125.16,127.16,1701899
ISRG,05/22/17,877,897.36,876.09,892.04,442593
KLAC,05/22/17,102.2,102.88,101.63,102.71,893152
LBTYA,05/22/17,30.27,30.94,30.15,30.85,6575250
LLTC,05/22/17,65,65,65,65,0
LMCA,05/22/17,30.1,30.1,30.1,30.1,0
MARN,05/22/17,102.93,104.33,102.69,104.22,2011235
MAT,05/22/17,22.16,22.3,21.87,21.89,6635369
MDLZ,05/22/17,45.72,46.33,45.56,46.11,6607227
MSFT,05/22/17,67.68,68.47,67.5,68.45,15646309
MU,05/22/17,28.2,28.25,27.65,28.06,8048455
MXIM,05/22/17,46.86,47.04,46.68,46.69,1947551
MYL,05/22/17,38.7,38.76,38.18,38.64,4242151
NFLX,05/22/17,157.86,158.6,156.43,157.16,3714506
NTAP,05/22/17,39.63,40.1,39.6,39.98,4131726
NVDA,05/22/17,137.77,139.48,137.33,138.9,2793245
ORLY,05/22/17,251.65,251.8,248.26,248.46,1821624
PAYX,05/22/17,57.74,58.04,57.61,57.82,1498022
PCAR,05/22/17,63.06,63.38,62.72,62.87,2006577
PCLN,05/22/17,1815.9,1832.46,1813.37,1828.42,366663
QCOM,05/22/17,58.39,59.54,58.38,59.28,6825399
REGN,05/22/17,448.48,464.4,448.39,460.99,780555
ROST,05/22/17,62.3,62.92,61.88,62.45,3645256
SBAC,05/22/17,132.55,134.42,131.82,133.83,592118
SBUX,05/22/17,61.1,61.72,61.03,61.23,2816405
SIAL,05/22/17,139.76,139.76,139.76,139.76,0
SIRI,05/22/17,4.9,4.98,4.9,4.94,12112783
SPLS,05/22/17,8.73,8.8,8.71,8.78,5132772
SRCL,05/22/17,83.58,84.74,83.58,84.18,588491
STX,05/22/17,42.84,43.16,42.22,42.77,2467792
SXCI,05/22/17,61.47,61.47,61.47,61.47,0
SYMC,05/22/17,29.16,29.64,29.01,29.58,8149911
TSLA,05/22/17,312.8,314.37,306.8,310.35,277711
TXN,05/22/17,80.48,80.93,80.05,80.37,3576064
VIA-B,05/22/17,38.45,38.61,38,38.3,42381
VIP,05/22/17,4.05,4.05,4.05,4.05,0
VOD,05/22/17,29.56,29.8,29.55,29.62,5955291
VRSK,05/22/17,79.39,79.94,79.34,79.91,659113
VRTX,05/22/17,118.57,119.27,117.51,118.94,1032660
WDC,05/22/17,88.62,88.79,86.79,87.98,3213095
WFMI,05/22/17,36.08,36.45,35.92,36.22,3425214
WYNN,05/22/17,123.56,125.82,123,125.16,1972474
XLNX,05/22/17,66.83,67.75,66.81,67.52,4752870
YHOO,05/22/17,50.51,51.08,50.22,50.65,9057621