AAPL,05/30/17,153.35,154.43,153.33,153.67,5414782
ADBE,05/30/17,141.75,142.56,141.5,142.41,1478244
ADI,05/30/17,83,85.17,83,84.8,4766949
ADP,05/30/17,101.21,101.66,100.54,101.53,1728298
ADSK,05/30/17,112.8,113.66,112.26,113.16,2554190
AKAM,05/30/17,47.29,47.67,47.05,47.43,1610831
ALTR,05/30/17,53.96,53.96,53.96,53.96,0
ALXN,05/30/17,98.04,98.6,96.84,97.78,5448420
AMAT,05/30/17,45.47,45.74,45.21,45.56,6449410
AMGN,05/30/17,155.01,155.36,153.56,153.85,2705964
AMZN,05/30/17,996.63,1001.2,995.52,996.7,3225007
ATVI,05/30/17,58.48,58.67,57.77,58.58,5032760
AVGO,05/30/17,240.5,241.39,239,239.82,2892437
BBBY,05/30/17,34.74,35.03,34.58,34.74,1500643
BIDU,05/30/17,190.94,192.29,189.36,189.88,1877683
BIIB,05/30/17,250.4,251.55,246.34,246.54,1358956
CA,05/30/17,31.72,31.94,31.52,31.9,1814120
CELG,05/30/17,116.46,116.81,115.06,115.13,1292541
CERN,05/30/17,64.78,65.47,64.36,65.43,1856390
CHKP,05/30/17,111.3,112.17,110.8,111.42,1318650
CHRW,05/30/17,67.09,67.62,66.6,67.27,1555496
CHTR,05/30/17,336.49,340,334.85,338.92,1054936
CMCSA,05/30/17,40.93,41.64,40.88,41.1,24490977
COST,05/30/17,177.68,179.39,177.5,178.92,2082879
CSCO,05/30/17,31.39,31.81,31.39,31.68,16830280
CTSH,05/30/17,66.69,66.69,66.29,66.49,2872213
CTXS,05/30/17,82.18,82.44,81.66,82.15,1799734
DISCA,05/30/17,25.9,26.24,25.76,26.2,3550906
DLTR,05/30/17,78.08,78.99,77.82,78.17,1979337
DTV,05/30/17,55.32,55.45,54.59,55.31,31007
EBAY,05/30/17,34.78,34.83,34.37,34.62,4683224
EQIX,05/30/17,440.47,442.76,439.79,439.91,345328
ESRX,05/30/17,59.52,59.94,59.2,59.6,3057909
EXPD,05/30/17,52.33,53.21,51.96,53.1,870575
EXPE,05/30/17,144.01,145.19,143.77,144.15,867202
FAST,05/30/17,43.54,43.68,43.14,43.27,2234835
FB,05/30/17,151.8,152.9,151.64,152.38,13115501
FFIV,05/30/17,127.02,129.08,126.82,128,480391
FISV,05/30/17,123.93,124.7,123.69,124.53,487320
FOXA,05/30/17,26.94,27.12,26.84,27.05,5510411
GILD,05/30/17,64.47,64.77,64.3,64.49,6922487
GMCR,05/30/17,91.67,91.67,91.67,91.67,0
GOOG,05/30/17,970.31,976.2,969.49,975.88,1454078
GRMN,05/30/17,52.31,52.57,51.97,52.11,672800
HANS,05/30/17,50.67,50.93,50.43,50.71,1232433
HSIC,05/30/17,182.42,183.19,181.85,182.89,183384
ILMN,05/30/17,175.19,176.51,173.02,173.58,723875
INTC,05/30/17,36.21,36.44,36.09,36.18,12936192
INTU,05/30/17,138.48,140.2,138,140.05,2554356
ISRG,05/30/17,906.1,915.48,903.1,914.43,309486
KLAC,05/30/17,104.85,105.67,104.52,104.54,1061332
LBTYA,05/30/17,31.26,31.27,30.93,31,1846949
LLTC,05/30/17,65,65,65,65,0
LMCA,05/30/17,30.1,30.1,30.1,30.1,0
MARN,05/30/17,106.65,107.24,106.41,106.74,2128733
MAT,05/30/17,22.56,22.87,22.53,22.75,10583071
MDLZ,05/30/17,46.23,46.45,46.14,46.36,5550534
MSFT,05/30/17,69.79,70.41,69.77,70.41,7313572
MU,05/30/17,29.94,30.87,29.88,30.7092,33989170
MXIM,05/30/17,47.42,47.89,47.31,47.7,1633529
MYL,05/30/17,39.78,39.9,39.19,39.36,3472891
NFLX,05/30/17,163.66,164.75,162.71,163.22,661192
NTAP,05/30/17,40.12,40.82,40.09,40.47,2918238
NVDA,05/30/17,143.75,146.29,143.05,144.87,743348978
ORLY,05/30/17,246.53,251.94,245.04,247.63,1625321
PAYX,05/30/17,59.28,59.28,58.69,59.11,1086725
PCAR,05/30/17,62.52,62.91,62.39,62.64,898088
PCLN,05/30/17,1857.67,1863.65,1845.6,1857.45,475747
QCOM,05/30/17,57.28,57.74,57.17,57.34,11436083
REGN,05/30/17,455.13,458.48,448.08,448.67,856096
ROST,05/30/17,63.56,63.74,63.29,63.44,2233425
SBAC,05/30/17,136.02,138.25,136.02,137.98,1855585
SBUX,05/30/17,63.06,63.41,63.01,63.25,4279258
SIAL,05/30/17,139.76,139.76,139.76,139.76,0
SIRI,05/30/17,5.3,5.36,5.22,5.23,26020004
SPLS,05/30/17,8.98,9.03,8.91,8.96,2576120
SRCL,05/30/17,82.1,82.56,81.33,81.48,710542
STX,05/30/17,42.28,43.54,42.21,43.24,3533618
SXCI,05/30/17,61.47,61.47,61.47,61.47,0
SYMC,05/30/17,30.31,30.85,29.94,30.06,18996609
TSLA,05/30/17,326,336.28,325.76,335.1,3604047
TXN,05/30/17,81,82.2,81,81.97,3243971
VIA-B,05/30/17,38.45,39.25,38.05,38.9,342571
VIP,05/30/17,4.05,4.05,4.05,4.05,0
VOD,05/30/17,29.8,29.96,29.75,29.86,6301161
VRSK,05/30/17,80.21,81.24,80.08,81.05,765061
VRTX,05/30/17,119.52,120.99,119.19,120.39,1591128
WDC,05/30/17,90.08,92.27,89.83,91.29,3312177
WFMI,05/30/17,35,35.04,34.64,34.87,4563091
WYNN,05/30/17,125.73,127.59,125.36,126.58,1612365
XLNX,05/30/17,65.75,66.02,65.21,65.72,3170198
YHOO,05/30/17,50.53,50.94,50.5,50.56,8386320