AAPL,05/26/17,153.8,154.24,153.31,153.61,15689378
ADBE,05/26/17,142.93,143.1,141.67,141.89,1598543
ADI,05/26/17,82.5,82.89,81.94,82.81,1880407
ADP,05/26/17,101.23,101.53,100.91,101.35,1917768
ADSK,05/26/17,114.02,114.42,112.87,113.03,2099368
AKAM,05/26/17,48,48.17,47.14,47.39,1435326
ALTR,05/26/17,53.96,53.96,53.96,53.96,0
ALXN,05/26/17,98.77,99.44,96.18,97.7,6648090
AMAT,05/26/17,44.87,45.5,44.75,45.5,6582085
AMGN,05/26/17,155.6,156.13,154.79,155.01,2715808
AMZN,05/26/17,995,998.65,989.25,995.78,3381822
ATVI,05/26/17,59.16,59.2,58.01,58.28,7005189
AVGO,05/26/17,240.9,241.6,238.32,241.21,1304985
BBBY,05/26/17,34.67,34.96,34.41,34.85,1818356
BIDU,05/26/17,192.78,193.74,190.09,190.39,1559880
BIIB,05/26/17,252.59,253.62,250.51,250.8,819416
CA,05/26/17,31.91,32.01,31.81,31.82,1184806
CELG,05/26/17,116.93,117.18,116.35,116.78,2551808
CERN,05/26/17,65.15,65.18,64.73,64.95,1635864
CHKP,05/26/17,111.16,111.87,110.78,111.21,642101
CHRW,05/26/17,67.73,67.98,66.96,67.04,1277868
CHTR,05/26/17,334.38,338.91,333.01,337.44,838438
CMCSA,05/26/17,40.42,40.99,40.21,40.91,16649685
COST,05/26/17,180.03,180.34,177.52,177.86,4442142
CSCO,05/26/17,31.51,31.59,31.36,31.5,10877659
CTSH,05/26/17,66.98,67.13,66.7,66.79,2547141
CTXS,05/26/17,82.84,83.04,82.25,82.49,1026289
DISCA,05/26/17,25.66,25.87,25.55,25.87,1830062
DLTR,05/26/17,79.15,80.46,77.71,78.28,2180835
DTV,05/26/17,55.45,57.51,54.88,55.62,31206
EBAY,05/26/17,35.26,35.26,34.66,34.9,6610610
EQIX,05/26/17,444.98,446.58,439.97,441.22,296585
ESRX,05/26/17,60.05,60.33,59.57,59.76,2306876
EXPD,05/26/17,53.17,53.25,52.94,52.95,776308
EXPE,05/26/17,145.46,145.73,143.58,144.58,1130018
FAST,05/26/17,43.3,43.76,43.06,43.47,3255359
FB,05/26/17,152.23,152.25,151.15,152.13,9707991
FFIV,05/26/17,127.4,127.4,126.4,127.16,353114
FISV,05/26/17,124.59,124.81,123.87,124.09,429789
FOXA,05/26/17,27.31,27.36,26.96,27.03,6847294
GILD,05/26/17,64.37,64.75,64.31,64.5,3999588
GMCR,05/26/17,91.67,91.67,91.67,91.67,0
GOOG,05/26/17,969.7,974.98,965.03,971.47,1245145
GRMN,05/26/17,52.42,52.7,52.2,52.4,742036
HANS,05/26/17,50.79,51.31,50.69,50.9,1727231
HSIC,05/26/17,183.25,183.44,182.08,182.68,213564
ILMN,05/26/17,174.01,177.14,173.8,175.91,957641
INTC,05/26/17,36.26,36.33,36.13,36.26,9829884
INTU,05/26/17,138.03,139.86,136.83,138.56,2265198
ISRG,05/26/17,913.44,914.76,908.25,910.36,95753
KLAC,05/26/17,104.75,104.8,103.9,104.74,565903
LBTYA,05/26/17,30.99,31.15,30.7,31.13,2325811
LLTC,05/26/17,65,65,65,65,0
LMCA,05/26/17,30.1,30.1,30.1,30.1,0
MARN,05/26/17,106.69,107.5,106.55,106.9,1788373
MAT,05/26/17,22.25,22.62,22.02,22.53,5296162
MDLZ,05/26/17,46.7,46.83,46.4,46.44,6803605
MSFT,05/26/17,69.79,70.22,69.52,69.97,19601210
MU,05/26/17,29.27,29.77,28.88,29.76,17622650
MXIM,05/26/17,47.65,47.87,47.28,47.7,1965766
MYL,05/26/17,39.75,39.99,39.43,39.72,3934284
NFLX,05/26/17,162.84,163.05,161.12,162.43,1010124
NTAP,05/26/17,41.04,41.19,40.1,40.24,3524454
NVDA,05/26/17,137.82,145.28,137.11,141.84,4940937
ORLY,05/26/17,245,249.01,243.23,248.48,1148398
PAYX,05/26/17,59.22,59.33,58.76,59.28,1339999
PCAR,05/26/17,62.69,63,62.44,62.63,987281
PCLN,05/26/17,1861.55,1869.48,1852.64,1863.9,417047
QCOM,05/26/17,57.66,57.98,57.37,57.52,6285935
REGN,05/26/17,456.7,459.25,453.35,455.17,475389
ROST,05/26/17,63.15,63.69,62.79,63.52,1922097
SBAC,05/26/17,135.5,136.14,135.02,136.02,664558
SBUX,05/26/17,63,63.42,62.97,63.3,2030042
SIAL,05/26/17,139.76,139.76,139.76,139.76,0
SIRI,05/26/17,5.11,5.35,5.11,5.29,41254869
SPLS,05/26/17,9.03,9.1,8.96,8.98,4160393
SRCL,05/26/17,83.37,83.55,82.34,82.4,464248
STX,05/26/17,42.67,43,42.2,42.53,3270388
SXCI,05/26/17,61.47,61.47,61.47,61.47,0
SYMC,05/26/17,29.9,29.95,29.5,29.61,7149740
TSLA,05/26/17,317.28,325.49,316.31,325.14,3430171
TXN,05/26/17,80.86,81.18,80.32,81.12,2808605
VIA-B,05/26/17,38.4,38.5,37.8,38.4,34641
VIP,05/26/17,4.05,4.05,4.05,4.05,0
VOD,05/26/17,29.71,29.99,29.7,29.98,7240955
VRSK,05/26/17,81.2,81.52,80.52,80.55,813662
VRTX,05/26/17,118.1,120.82,118.05,119.92,1447602
WDC,05/26/17,89.02,90.07,88.3,90.01,2908523
WFMI,05/26/17,35.29,35.55,35.03,35.12,2524168
WYNN,05/26/17,124.45,127.32,124.45,125.73,1350603
XLNX,05/26/17,65.51,65.88,64.99,65.85,2836009
YHOO,05/26/17,50.5,50.74,50.32,50.67,6021900