AAPL,05/24/17,153.84,154.17,152.67,153.34,4994162
ADBE,05/24/17,140.18,141.25,139.81,141.12,1693385
ADI,05/24/17,82.46,82.58,81.67,82.12,1725760
ADP,05/24/17,99.49,100.06,99.43,99.98,604034399
ADSK,05/24/17,113.86,114.06,111.85,112.48,2854599
AKAM,05/24/17,47.54,47.92,47.16,47.62,1944486
ALTR,05/24/17,53.96,53.96,53.96,53.96,0
ALXN,05/24/17,104.5,105,98.63,101.08,9726575
AMAT,05/24/17,45,45.13,44.47,44.63,5400601
AMGN,05/24/17,154.77,154.99,153.79,154.6,2666874
AMZN,05/24/17,975.55,981,970.23,980.35,954251
ATVI,05/24/17,57.94,58.53,56.88,58.51,7278072
AVGO,05/24/17,238.46,240.01,236.97,239.6,1585891
BBBY,05/24/17,34.61,34.85,34.36,34.71,1536217
BIDU,05/24/17,191.03,191.99,189.97,190.63,1073843
BIIB,05/24/17,249.3,254.37,246.12,253.33,2223278
CA,05/24/17,31.58,31.8,31.08,31.61,2036674
CELG,05/24/17,117.73,117.93,116.97,117.75,2659723
CERN,05/24/17,64.82,64.89,64.3,64.36,1229152
CHKP,05/24/17,109.85,110.02,109.38,109.95,863844
CHRW,05/24/17,68.43,68.61,68.01,68.38,1163439
CHTR,05/24/17,320.2,332.28,318.3,329.04,1783854
CMCSA,05/24/17,39.85,40.4,39.68,40.33,17017166
COST,05/24/17,172.95,173.13,171.8,173.01,1414803
CSCO,05/24/17,31.93,31.94,31.22,31.49,19433486
CTSH,05/24/17,66.17,66.61,65.85,66.49,3089803
CTXS,05/24/17,82.44,82.44,81.56,82.3,834778
DISCA,05/24/17,25.73,25.81,25.27,25.47,2917964
DLTR,05/24/17,78.86,79.14,76.72,78.08,4851963
DTV,05/24/17,54.65,54.98,54.44,54.91,1718
EBAY,05/24/17,34.62,34.99,34.44,34.82,8253371
EQIX,05/24/17,434.94,441.72,434.94,440.43,423114
ESRX,05/24/17,59.97,60.33,59.58,59.86,2821354
EXPD,05/24/17,53.84,53.84,53.25,53.4,997006
EXPE,05/24/17,142.78,143.75,141.67,143.69,1172658
FAST,05/24/17,44.28,44.38,42.91,43.64,2152762
FB,05/24/17,148.51,150.23,148.42,150.04,3115460
FFIV,05/24/17,126.27,126.92,125.53,126.85,711403
FISV,05/24/17,122.27,122.79,122,122.76,527895
FOXA,05/24/17,26.87,26.92,26.64,26.87,4750682
GILD,05/24/17,64.73,64.79,64.23,64.31,5868346
GMCR,05/24/17,91.67,91.67,91.67,91.67,0
GOOG,05/24/17,952.98,955.09,949.5,954.96,992391
GRMN,05/24/17,51.75,52.28,51.44,51.49,616799
HANS,05/24/17,49.6,49.99,49.24,49.89,2315092
HSIC,05/24/17,182.6,182.87,181.13,181.63,304346
ILMN,05/24/17,175.34,175.98,173.78,174.48,1251861
INTC,05/24/17,35.98,36.18,35.89,36.12,20554891
INTU,05/24/17,139.71,140.25,136.41,137.83,5204572
ISRG,05/24/17,897.21,902,892.63,899.87,267866
KLAC,05/24/17,103.11,103.64,102.61,103.28,678474
LBTYA,05/24/17,30.74,30.79,30.32,30.53,6600965
LLTC,05/24/17,65,65,65,65,0
LMCA,05/24/17,30.1,30.1,30.1,30.1,0
MARN,05/24/17,105.95,106.1,105.51,105.88,1653353
MAT,05/24/17,21.91,22.56,21.86,22.41,8113932
MDLZ,05/24/17,46.13,46.18,45.9,46.11,5581072
MSFT,05/24/17,68.87,68.88,68.45,68.77,11417072
MU,05/24/17,28.47,29.12,28.44,28.99,15393795
MXIM,05/24/17,46.88,47.22,46.51,47.18,1715341
MYL,05/24/17,39.82,39.83,39.13,39.18,3351976
NFLX,05/24/17,158.35,158.48,157.17,157.75,2129390
NTAP,05/24/17,39.74,39.87,39.06,39.56,6601404
NVDA,05/24/17,141,141.07,138.08,138.57,19850655
ORLY,05/24/17,239.53,241.38,234.5,240.01,2219270
PAYX,05/24/17,58.23,58.59,58.01,58.4,1302398
PCAR,05/24/17,62.95,63.01,62.23,62.69,1462122
PCLN,05/24/17,1829.13,1850,1829.13,1848.74,408288
QCOM,05/24/17,59.28,59.62,58.57,58.64,2717861
REGN,05/24/17,461.37,461.93,452.11,458.24,456430
ROST,05/24/17,62.03,62.51,61.68,61.95,2991467
SBAC,05/24/17,134.52,134.885,134.01,134.065,571917
SBUX,05/24/17,61.4,62,60.94,61.89,7210220
SIAL,05/24/17,139.76,139.76,139.76,139.76,0
SIRI,05/24/17,5,5.12,4.99,5.11,24033760
SPLS,05/24/17,8.71,8.85,8.67,8.78,5395059
SRCL,05/24/17,83.04,83.72,82.87,82.99,346316
STX,05/24/17,43.05,43.2,42.59,42.73,2357597
SXCI,05/24/17,61.47,61.47,61.47,61.47,0
SYMC,05/24/17,29.93,30.07,29.73,29.87,7518192
TSLA,05/24/17,306.75,311,305.4,310.22,4978034
TXN,05/24/17,80.25,80.3,79.74,80.05,3633756
VIA-B,05/24/17,37.6,38.15,37.4,38.15,79148
VIP,05/24/17,4.05,4.05,4.05,4.05,0
VOD,05/24/17,29.6,29.67,29.52,29.63,3382236
VRSK,05/24/17,79.77,80.44,79.69,80.41,988340
VRTX,05/24/17,116.86,118.44,115.1,117.8,1726063
WDC,05/24/17,88.68,90.81,88.55,89.7,2625214
WFMI,05/24/17,35.5,35.54,35.14,35.32,3041967
WYNN,05/24/17,124.19,124.68,123.32,124,1096371
XLNX,05/24/17,64.38,64.83,63.93,64.44,2957234
YHOO,05/24/17,50.4,50.59,49.9,50.32,5898120