AAPL,05/05/17,146.76,148.98,146.76,148.9508,5795422
ADBE,05/05/17,135.19,135.19,134.19,134.84,1814089
ADI,05/05/17,75.78,75.87,75.27,75.79,3269849
ADP,05/05/17,99.35,99.53,98.64,99.29,1834745
ADSK,05/05/17,92.32,93.47,92.18,93.24,2132520
AKAM,05/05/17,52.86,52.86,51.8,52.13,3874063
ALXN,05/05/17,130.63,130.63,128.6,128.82,1366145
AMAT,05/05/17,41.85,41.89,41.3,41.83,4684425
AMGN,05/05/17,164.81,164.81,162.42,163.81,2672713
AMZN,05/05/17,940.45,940.79,930.3,934.15,2840727
ATVI,05/05/17,54.15,54.75,53.08,53.83,10484306
AVGO,05/05/17,224.96,226.49,224.04,226.45,2300377
BBBY,05/05/17,37.25,37.4,37.03,37.34,1751560
BIDU,05/05/17,176.3,178.3,174.77,178.03,2315945
BIIB,05/05/17,268.66,269.5,261,262.15,1125877
CA,05/05/17,33.08,33.15,32.65,32.69,2944086
CELG,05/05/17,123.97,124.15,121.7,122.41,3831909
CERN,05/05/17,64.39,65.07,64.1,64.89,3857882
CHKP,05/05/17,106.1,106.37,105.29,106,689347
CHRW,05/05/17,72.93,73.38,72.79,73.35,895395
CHTR,05/05/17,324.61,334.87,324.51,334.78,1727661
CMCSA,05/05/17,38.53,39.02,38.28,39.01,16598923
COST,05/05/17,182.77,182.92,179.76,180.2,3698348
CSCO,05/05/17,34.25,34.4,34.07,34.39,10887622
CTSH,05/05/17,61.69,63.34,61.5,63.22,7665569
CTXS,05/05/17,86.62,87.5,86.33,87.48,1629938
DISCA,05/05/17,26.78,27.12,26.74,27.09,4062268
DLTR,05/05/17,82.38,82.68,81.65,82,1445769
DTV,05/05/17,54.01,54.28,53.77,53.81,4157
EBAY,05/05/17,33.57,33.71,33.44,33.5,7503559
EQIX,05/05/17,424.54,426.45,421.74,426.25,460036
ESRX,05/05/17,61.85,61.96,61.18,61.58,3240160
EXPD,05/05/17,54.67,54.68,54.28,54.39,768288
EXPE,05/05/17,140.95,141.41,138.33,140.38,2497075
FAST,05/05/17,45.49,45.84,45.01,45.68,2331645
FB,05/05/17,151.45,151.63,149.79,150.24,1008
FFIV,05/05/17,126.99,128.72,126.63,128.57,1107452
FISV,05/05/17,120.34,120.41,119.26,120,601640
FOXA,05/05/17,29.16,29.39,28.45,29.14,15395106
GILD,05/05/17,68.1,68.45,67.51,67.8,5706716
GOOG,05/05/17,933.54,934.9,925.2,927.13,1890187
GRMN,05/05/17,51.56,52.51,51.11,52.49,1571856
HANS,05/05/17,46.96,48.1,46.75,47.45,6037570
HSIC,05/05/17,178.82,179.3,177.58,178.35,315644
ILMN,05/05/17,188.33,189.48,186.63,187.14,876929
INTC,05/05/17,36.86,36.93,36.5,36.82,17965609
INTU,05/05/17,126.48,126.48,125.7,126.14,736263
ISRG,05/05/17,849.39,851,845.75,850.54,159836
KLAC,05/05/17,101.47,101.8,99.8,100.94,982155
LBTYA,05/05/17,33.89,34.33,33.8,34.27,1927215
LLTC,05/05/17,65,65,65,65,0
LMCA,05/05/17,30.1,30.1,30.1,30.1,0
MARN,05/05/17,97.22,97.22,96.74,97.05,3030609
MAT,05/05/17,21.86,22.16,21.79,22.12,3159857
MDLZ,05/05/17,45.18,45.39,44.61,44.83,7243380
MSFT,05/05/17,68.88,69.03,68.49,69,18828015
MU,05/05/17,27.8,28.22,27.62,28.2,9782574
MXIM,05/05/17,45.45,45.58,45.24,45.51,1627213
MYL,05/05/17,38.1,38.2,37.32,37.9,5259771
NFLX,05/05/17,158.55,158.59,155.9,156.6,5267699
NTAP,05/05/17,39.83,40.17,39.65,40.16,1729844
NVDA,05/05/17,103.38,104.15,102.75,103.86,1991431
ORLY,05/05/17,251.11,252.95,249.6,252.7,1173843
PAYX,05/05/17,58.89,58.89,58.48,58.87,1511150
PCAR,05/05/17,67,67.42,66.6,67.04,1103715
PCLN,05/05/17,1918,1922.26,1897.38,1903.65,573940
QCOM,05/05/17,54.93,55,54.69,54.93,8754914
REGN,05/05/17,437.9,438.47,426.4,429,1057494
ROST,05/05/17,64.7,64.89,64.41,64.7,1908148
SBAC,05/05/17,128.53,129.7,128.28,129.62,1007279
SBUX,05/05/17,60.86,60.99,60.58,60.95,6391800
SIRI,05/05/17,4.85,4.91,4.84,4.89,14466494
SPLS,05/05/17,9.62,9.68,9.56,9.59,4868265
SRCL,05/05/17,84.09,88,84,87,1006914
STX,05/05/17,42.34,43.56,42.15,43.55,4862551
SYMC,05/05/17,32.34,32.41,32.03,32.3,4307653
TSLA,05/05/17,298,308.55,296.8,308.35,7962783
TXN,05/05/17,79.45,79.64,79.14,79.63,3628128
VIA-B,05/05/17,38,38.7,37.55,38.6,126079
VIP,05/05/17,4.05,4.05,4.05,4.05,0
VOD,05/05/17,26.97,27.02,26.87,27.01,4540014
VRSK,05/05/17,78.81,79.77,78.44,79.76,1319153
VRTX,05/05/17,116.54,116.7,113.66,114.84,2489486
WDC,05/05/17,88.93,90.74,88.61,90.72,3026330
WFMI,05/05/17,36.64,36.88,36.4,36.87,4550509
WYNN,05/05/17,123.48,123.83,119.84,122.14,3079149
XLNX,05/05/17,63,63.51,62.5,63.39,1626500
YHOO,05/05/17,48.64,48.66,48.27,48.49,4655590