AAPL,05/01/17,145,147.2,144.96,146.6,1498611014
ADBE,05/01/17,134.3,135.34,133.71,135.11,1605557
ADI,05/01/17,75.13,76.42,74.65,76.22,4551659
ADP,05/01/17,104.29,104.41,103.59,103.97,1404754
ADSK,05/01/17,91.75,92.71,91.17,91.98,1841296
AKAM,05/01/17,61.19,61.79,60.77,61.484,1586631
ALXN,05/01/17,128,131.76,127.15,131.59,2222376
AMAT,05/01/17,40.98,41.71,40.85,41.7,6660869
AMGN,05/01/17,163.68,164.44,162.45,162.6,2393323
AMZN,05/01/17,930.5,954.4,927.8,948.43,5394790
ATVI,05/01/17,52.63,53.03,52.32,52.7,5208374
AVGO,05/01/17,222.09,222.26,219.91,221.32,1157566
BBBY,05/01/17,38.8,38.8,37.42,37.43,2810927
BIDU,05/01/17,180.45,181.17,177.19,180.06,3462310
BIIB,05/01/17,271.35,273.81,270.5,271.12,341013
CA,05/01/17,32.93,32.94,32.62,32.8,1291631
CELG,05/01/17,124.09,124.7,123.78,124.12,3316155
CERN,05/01/17,64.63,65.81,64.43,65.26,2215800
CHKP,05/01/17,104.04,104.39,103.4,103.81,1220037
CHRW,05/01/17,73.16,73.19,72.54,72.55,844168
CHTR,05/01/17,346.29,347.25,341.87,344.14,1405141
CMCSA,05/01/17,39.42,39.45,38.99,39.19,63701
COST,05/01/17,178.5,178.5,177.33,177.86,3288917
CSCO,05/01/17,34.11,34.14,33.81,33.965,13295446
CTSH,05/01/17,60.4,60.75,60.16,60.35,3660025
CTXS,05/01/17,81.24,81.9,81.01,81.75,1326258
DISCA,05/01/17,28.94,29,27.96,27.98,4334041
DLTR,05/01/17,83.07,83.21,80.66,80.75,3630296
DTV,05/01/17,54.3,54.3,53.59,53.95,53707
EBAY,05/01/17,33.46,33.58,33.19,33.31,6744210
EQIX,05/01/17,417.69,420.7,416.3,420.18,560393
ESRX,05/01/17,61.42,61.68,60.87,60.92,3396316
EXPD,05/01/17,56.16,56.3,55.82,55.99,1484253
EXPE,05/01/17,134,136.9,133.87,136.6,1997878
FAST,05/01/17,44.87,44.87,43.86,44.53,3682949
FB,05/01/17,151.72,152.57,151.42,152.46,7966159
FFIV,05/01/17,128.91,130.3,127.11,127.4,1221403
FISV,05/01/17,119.5,119.63,118.83,119.09,636167
FOXA,05/01/17,30.67,30.67,30.19,30.39,7207146
GILD,05/01/17,68.71,68.81,68.05,68.11,5152264
GOOG,05/01/17,902.72,915.68,901.45,912.57,794322
GRMN,05/01/17,51.06,51.96,50.9,51.83,1716030
HANS,05/01/17,45.44,45.58,44.51,44.56,2268898
HSIC,05/01/17,173.85,174.07,172.75,173.6,241861
ILMN,05/01/17,186.32,188.48,185.33,186.81,929935
INTC,05/01/17,36.11,36.4,35.94,36.31,24298639
INTU,05/01/17,125.55,125.67,124.72,125.52,1376329
ISRG,05/01/17,838.58,841.99,836.38,839.57,241909
KLAC,05/01/17,98.71,99.5,97.47,99.17,1771055
LBTYA,05/01/17,35.56,35.91,35.32,35.69,1242145
LLTC,05/01/17,65,65,65,65,0
LMCA,05/01/17,30.1,30.1,30.1,30.1,0
MARN,05/01/17,94.72,96.06,94.46,95.58,1674332
MAT,05/01/17,22.51,22.51,21.98,21.99,3970252
MDLZ,05/01/17,45.04,45.12,44.02,44.06,9161275
MSFT,05/01/17,68.68,69.55,68.5,69.41,11805499
MU,05/01/17,27.85,28.38,27.72,28.29,22772698
MXIM,05/01/17,44.36,44.76,43.99,44.71,1283338
MYL,05/01/17,37.64,37.83,37.39,37.4,2405018
NFLX,05/01/17,151.91,157.7,151.61,155.35,8952092
NTAP,05/01/17,40.01,40.27,39.51,40.16,1749110
NVDA,05/01/17,104.47,106.85,104.45,106.64,1363170
ORLY,05/01/17,248.44,248.75,239.12,241.7,2863665
PAYX,05/01/17,59.33,59.48,58.96,59.16,1103331
PCAR,05/01/17,66.97,66.97,65.92,66.18,1669377
PCLN,05/01/17,1849.9,1890.83,1849.9,1869.92,478654
QCOM,05/01/17,53.65,53.7,53.1,53.6,12763525
REGN,05/01/17,388.8,399.98,388.22,396.17,1242143
ROST,05/01/17,65.3,65.43,64.07,64.08,1812671
SBAC,05/01/17,126.74,127.84,126.06,127.25,1269932
SBUX,05/01/17,60,60.6,59.76,60.18,10811194
SIRI,05/01/17,4.95,4.98,4.88,4.96,37945472
SPLS,05/01/17,9.8,9.81,9.63,9.65,3227906
SRCL,05/01/17,85.69,86.08,84.9,85.98,408890
STX,05/01/17,42.08,42.3,41.73,42.18,7334239
SYMC,05/01/17,31.69,32.21,31.6,32.12,4715210
TSLA,05/01/17,315,327.25,314.81,322.83,2120881
TXN,05/01/17,79.28,79.5,78.4,79.29,4788669
VIA-B,05/01/17,44.9,44.95,44.35,44.55,20696
VIP,05/01/17,4.05,4.05,4.05,4.05,0
VOD,05/01/17,26.24,26.25,26.13,26.21,1375911
VRSK,05/01/17,83,83.4,82.44,82.77,1192391
VRTX,05/01/17,118.98,120.73,117.99,120.62,2079517
WDC,05/01/17,88,88.43,86.13,87.7,8247211
WFMI,05/01/17,36.34,36.67,36.07,36.16,3987743
WYNN,05/01/17,123.99,126.99,123.25,125.92,2132938
XLNX,05/01/17,63.29,63.8,62.91,63.36,2992041
YHOO,05/01/17,48.37,48.78,48.12,48.61,6164693