AAPL,06/05/17,154.41,154.45,153.46,153.93,12473408
ADBE,06/05/17,144.14,144.34,143.51,143.59,1746731
ADI,06/05/17,81.01,81.3,78.26,78.75,8523057
ADP,06/05/17,101.1,101.62,100.89,101.1,3013026
ADSK,06/05/17,112.74,113.14,110.23,110.88,3932738
AKAM,06/05/17,48.45,49.06,48.39,48.93,1890424
ALTR,06/05/17,53.96,53.96,53.96,53.96,0
ALXN,06/05/17,101.53,102.14,100.02,101.61,1525232
AMAT,06/05/17,46.64,47.24,46.51,46.72,6680940
AMGN,06/05/17,160.29,161.12,158.27,160.22,2701038
AMZN,06/05/17,1007.23,1013.21,1003.51,1011.34,1168009
ATVI,06/05/17,59.76,60.46,59.56,59.8,610779
AVGO,06/05/17,254,256.78,250.2,252.21,3892149
BBBY,06/05/17,35.16,35.16,34.31,34.84,2090040
BIDU,06/05/17,188.71,188.71,185.21,187.31,1347897
BIIB,06/05/17,257.37,259.24,255.73,258.5,1540161
CA,06/05/17,31.97,32.32,31.71,31.93,2492085
CELG,06/05/17,119.51,119.59,117.42,118.1,2906055
CERN,06/05/17,67.63,69.28,67.07,67.91,3729876
CHKP,06/05/17,113.92,114.02,112.85,113.47,624769
CHRW,06/05/17,67.41,67.93,67.22,67.26,965094
CHTR,06/05/17,355,355,343.72,344.43,690246
CMCSA,06/05/17,42.14,42.18,41.54,41.81,13922997
COST,06/05/17,181.1,182.21,180.6,182.08,1456223
CSCO,06/05/17,32.03,32.05,31.57,31.76,15564332
CTSH,06/05/17,67.49,67.88,67.31,67.56,2252933
CTXS,06/05/17,83.55,84.01,83.31,83.32,961901
DISCA,06/05/17,26.39,26.47,25.89,26.21,2460838
DLTR,06/05/17,80.15,80.34,78.49,79.28,2306109
DTV,06/05/17,56,56,55.25,55.25,1135
EBAY,06/05/17,36.01,36.02,35.39,35.55,5940788
EQIX,06/05/17,442.56,445.21,440.15,444.21,348163
ESRX,06/05/17,61,61.34,60.54,61.28,3765829
EXPD,06/05/17,54.51,55.08,54.23,54.67,1575968
EXPE,06/05/17,146.09,148.1,145.83,147.87,1863694
FAST,06/05/17,44.27,45.02,44.03,44.65,3676854
FB,06/05/17,153.65,154.71,153.41,153.63,3023970
FFIV,06/05/17,129.01,130.34,128.82,129.66,570133
FISV,06/05/17,126,126.28,125.05,125.46,541896
FOXA,06/05/17,27.84,27.89,27.39,27.74,10455834
GILD,06/05/17,65.59,65.79,65.04,65.48,5973069
GMCR,06/05/17,91.67,91.67,91.67,91.67,0
GOOG,06/05/17,976.55,986.91,975.1,983.68,1219762
GRMN,06/05/17,52.92,54.03,52.89,53.58,1197549
HANS,06/05/17,51.25,51.32,50.81,51.11,1225860
HSIC,06/05/17,186.32,186.44,184.67,185.21,289739
ILMN,06/05/17,184.75,184.75,181.44,181.51,562848
INTC,06/05/17,36.29,36.5,36.2,36.34,7237164
INTU,06/05/17,142.62,143.46,142.19,142.65,1361273
ISRG,06/05/17,921.26,925.96,917.46,922.01,215950
KLAC,06/05/17,105.9,106.79,105.53,106.43,1176638
LBTYA,06/05/17,31.9,31.98,31.37,31.43,1562645
LLTC,06/05/17,65,65,65,65,0
LMCA,06/05/17,30.1,30.1,30.1,30.1,0
MARN,06/05/17,110.1,110.35,107.8,108.19,2169183
MAT,06/05/17,22.54,22.88,22.37,22.8,4098011
MDLZ,06/05/17,47.15,47.2,46.81,47,6229574
MSFT,06/05/17,71.97,72.89,71.81,72.28,15926635
MU,06/05/17,31.28,31.75,31.07,31.21,23536250
MXIM,06/05/17,48.32,48.74,48.25,48.51,1493098
MYL,06/05/17,38.91,39.1,38.22,38.64,4177862
NFLX,06/05/17,165.49,165.5,163.43,165.06,3818686
NTAP,06/05/17,39.19,39.7,38.95,38.98,2415430
NVDA,06/05/17,143,148.53,142.51,148.01,7581639
ORLY,06/05/17,245.22,245.22,237.5,240.18,1599973
PAYX,06/05/17,59.32,59.9,59.13,59.6,1531829
PCAR,06/05/17,62.92,63,61.93,62.32,2493409
PCLN,06/05/17,1889.71,1900.25,1888.89,1891.58,323106
QCOM,06/05/17,58.5,59.05,58.48,58.85,4640549
REGN,06/05/17,483.5,489,476.97,480.26,892928
ROST,06/05/17,63.87,63.88,63.29,63.32,2203753
SBAC,06/05/17,138.12,139.4,137.77,137.93,703485
SBUX,06/05/17,64.85,64.87,64.18,64.27,6684345
SIAL,06/05/17,139.76,139.76,139.76,139.76,0
SIRI,06/05/17,5.49,5.49,5.38,5.38,17726333
SPLS,06/05/17,9.1,9.18,8.99,9.1,3141718
SRCL,06/05/17,82.15,82.15,81.11,81.16,796546
STX,06/05/17,42.86,42.99,42.06,42.08,3262323
SXCI,06/05/17,61.47,61.47,61.47,61.47,0
SYMC,06/05/17,29.87,30.34,29.87,30.07,6477440
TSLA,06/05/17,338.5,348.44,334.21,347.32,6714557
TXN,06/05/17,81.66,82.38,81.66,81.885,2464186
VIA-B,06/05/17,38.9,39.7,38.75,39.15,95492
VIP,06/05/17,4.05,4.05,4.05,4.05,0
VOD,06/05/17,30.08,30.25,30.06,30.18,2570170
VRSK,06/05/17,81.83,82.21,81.45,81.47,839044
VRTX,06/05/17,127.85,130.69,127.22,130.17,1963384
WDC,06/05/17,91.44,91.5,89.23,89.42,4121672
WFMI,06/05/17,35.05,35.26,34.7,35.13,2406835
WYNN,06/05/17,134.35,134.8,132.5,133.28,1414833
XLNX,06/05/17,66.8,67.5,66.67,67.15,3236403
YHOO,06/05/17,50.52,50.88,50.4,50.6,4477408