AAPL,05/23/17,154.9,154.9,153.31,153.8,5751865
ADBE,05/23/17,139.16,139.95,138.7,139.52,2120086
ADI,05/23/17,82.09,82.32,80.9,81.96,2139633
ADP,05/23/17,99.37,99.54,99.06,99.53,1387743
ADSK,05/23/17,113.25,114.25,112.43,113,2620076
AKAM,05/23/17,47.86,47.91,47.31,47.41,2322421
ALTR,05/23/17,53.96,53.96,53.96,53.96,0
ALXN,05/23/17,111.41,112.65,102.47,104.64,18635554
AMAT,05/23/17,44.64,44.94,44.3,44.91,8467004
AMGN,05/23/17,152.65,154.57,152.16,154.07,836562
AMZN,05/23/17,975,975.2,966.85,971.54,2367396
ATVI,05/23/17,59.37,60.13,57.14,57.8,10313138
AVGO,05/23/17,238.35,238.93,235.84,236.54,1357816
BBBY,05/23/17,35.33,35.37,34.67,34.7,1632695
BIDU,05/23/17,192.89,193.56,190.37,191.8,2109043
BIIB,05/23/17,249.66,250.97,247.97,248.1,3500171
CA,05/23/17,31.77,31.8,31.46,31.5,3358174
CELG,05/23/17,115.9,117.95,115.5,117.31,4358755
CERN,05/23/17,64.72,64.9,64.29,64.67,3028693
CHKP,05/23/17,109.88,110.29,109.01,109.62,669547
CHRW,05/23/17,68.15,68.36,67.74,68.36,877559
CHTR,05/23/17,317.34,320.48,314.5,318.79,1369887
CMCSA,05/23/17,39.48,39.87,39.35,39.78,15391440
COST,05/23/17,172.97,173.54,172.32,172.47,1785493
CSCO,05/23/17,31.85,31.87,31.52,31.76,29558104
CTSH,05/23/17,66,66.3,65.66,66.01,4908933
CTXS,05/23/17,83.12,83.47,81.95,82.06,990923
DISCA,05/23/17,26.16,26.2,25.47,25.63,3198599
DLTR,05/23/17,80.85,80.91,78.59,78.85,2827070
DTV,05/23/17,54.4,54.67,54.07,54.48,4121
EBAY,05/23/17,34.25,34.86,34.25,34.61,11301606
EQIX,05/23/17,435.8,439.1,434.35,435.79,340407
ESRX,05/23/17,60.23,60.33,59.75,60.15,3570224
EXPD,05/23/17,53.03,53.8,52.93,53.58,1266157
EXPE,05/23/17,142.74,143.5,142.07,142.57,929773
FAST,05/23/17,44.4,44.47,43.82,44.24,1517760
FB,05/23/17,148.52,148.81,147.25,148.07,6392599
FFIV,05/23/17,128.61,128.81,124.94,125.99,737390
FISV,05/23/17,122.91,123.17,122.06,122.34,731174
FOXA,05/23/17,27.34,27.36,26.61,26.74,11008819
GILD,05/23/17,64.36,64.8,64.3,64.69,5057525
GMCR,05/23/17,91.67,91.67,91.67,91.67,0
GOOG,05/23/17,947.92,951.47,942.57,948.82,1255105
GRMN,05/23/17,52.22,52.22,51.43,51.68,684247
HANS,05/23/17,48.45,49.59,48.41,49.43,3714601
HSIC,05/23/17,180.99,182.25,179.89,182.1,311506
ILMN,05/23/17,175,176.31,174.19,174.72,996774
INTC,05/23/17,35.87,35.99,35.56,35.86,8022547
INTU,05/23/17,127.8,130.1,127.39,129.15,2374209
ISRG,05/23/17,895.22,902.1,893,897.04,126989
KLAC,05/23/17,102.97,103.08,102.04,102.49,950471
LBTYA,05/23/17,30.83,31.16,30.68,30.9,5130713
LLTC,05/23/17,65,65,65,65,0
LMCA,05/23/17,30.1,30.1,30.1,30.1,0
MARN,05/23/17,104.12,105.53,103.88,105.49,2864189
MAT,05/23/17,21.98,22.02,21.56,21.75,10286081
MDLZ,05/23/17,46.08,46.52,45.97,46.05,637897
MSFT,05/23/17,68.72,68.75,68.38,68.68,9739652
MU,05/23/17,28.06,28.31,27.56,28.29,21708775
MXIM,05/23/17,46.7,46.94,46.41,46.84,1377300
MYL,05/23/17,38.93,40.1,38.79,39.59,7247276
NFLX,05/23/17,157.75,158.31,156.8,157.95,1649653
NTAP,05/23/17,40.18,40.22,39.28,39.49,3244740
NVDA,05/23/17,139.7,139.79,135.71,137.03,1454877
ORLY,05/23/17,238.45,243,234.14,240.18,3424423
PAYX,05/23/17,58.1,58.26,57.8,58.05,1276345
PCAR,05/23/17,63.07,63.1,62.28,62.81,1116696
PCLN,05/23/17,1825.44,1832.98,1814.5,1827.94,181192
QCOM,05/23/17,59.45,59.89,59.13,59.22,9091996
REGN,05/23/17,462,464.25,458.79,461.37,570018
ROST,05/23/17,62.3,62.63,61.75,62.02,3337476
SBAC,05/23/17,134.3,134.69,133.74,134.31,580166
SBUX,05/23/17,61.4,61.5,60.86,61.15,5558291
SIAL,05/23/17,139.76,139.76,139.76,139.76,0
SIRI,05/23/17,4.97,5.03,4.94,4.97,14900324
SPLS,05/23/17,8.8,8.84,8.61,8.68,4040739
SRCL,05/23/17,84.5,84.5,82.41,83.05,614271
STX,05/23/17,43.1,43.17,42.44,42.63,2654267
SXCI,05/23/17,61.47,61.47,61.47,61.47,0
SYMC,05/23/17,29.69,29.83,29.22,29.79,6325004
TSLA,05/23/17,310.46,310.73,303.48,303.86,2249848
TXN,05/23/17,80.5,80.55,79.45,79.69,3653661
VIA-B,05/23/17,38.4,38.8,37.25,37.45,119325
VIP,05/23/17,4.05,4.05,4.05,4.05,0
VOD,05/23/17,29.62,29.66,29.48,29.5,3362537
VRSK,05/23/17,80,80.02,79.34,79.52,750159
VRTX,05/23/17,118.94,119.27,115.87,116.59,1831838
WDC,05/23/17,88.1,88.32,86.32,88.03,2566404
WFMI,05/23/17,36.17,36.17,35.22,35.33,4745712
WYNN,05/23/17,126.19,127.58,123.89,124.15,1907286
XLNX,05/23/17,64.31,64.45,62.92,63.97,785826
YHOO,05/23/17,50.66,50.9,50.26,50.31,5165115