AAPL,05/08/17,149.03,153.7,149.03,153,6404678
ADBE,05/08/17,134.91,135.385,134.22,135.0675,1574874
ADI,05/08/17,75.66,76.59,75.36,76.38,5021749
ADP,05/08/17,99.36,99.65,96.42,96.7,4137496
ADSK,05/08/17,93.37,93.66,93.08,93.39,985171
AKAM,05/08/17,52.09,52.17,50.12,50.17,5904789
ALXN,05/08/17,129.12,129.99,122.02,124.48,5173631
AMAT,05/08/17,41.9,41.96,41.44,41.54,6305324
AMGN,05/08/17,163.73,163.81,162.47,163.03,2284665
AMZN,05/08/17,940.95,949.05,939.21,949.04,1065683
ATVI,05/08/17,53.81,54.1,53.35,53.99,4007057
AVGO,05/08/17,226.52,227.1,223.86,225.08,1734809
BBBY,05/08/17,37.46,37.51,37.15,37.21,1964626
BIDU,05/08/17,178.5,178.54,176.68,177.335,1294506
BIIB,05/08/17,262.52,263.6,259.99,260.42,1975032
CA,05/08/17,32.67,32.72,32.31,32.32,3240183
CELG,05/08/17,122.22,122.52,117.31,118.36,6127011
CERN,05/08/17,64.9,65.02,64.5,64.61,3839604
CHKP,05/08/17,105.67,106.38,105.5,106.32,732680
CHRW,05/08/17,73.19,73.29,71.29,71.46,1664779
CHTR,05/08/17,329.52,331,321.72,323.81,3091015
CMCSA,05/08/17,39.34,39.36,38.78,39.2,17109760
COST,05/08/17,174.66,174.7,171.6,172.61,3506038
CSCO,05/08/17,34.43,34.6,34.15,34.29,9043317
CTSH,05/08/17,63.14,64.43,63,64.28,6569700
CTXS,05/08/17,87.19,87.48,86.34,87.19,1033000
DISCA,05/08/17,27.01,27.4,26.56,27.25,5797919
DLTR,05/08/17,82.13,82.37,81.68,82.29,1277784
DTV,05/08/17,53.62,53.75,53.62,53.63,7881
EBAY,05/08/17,33.52,33.72,33.2,33.24,9054755
EQIX,05/08/17,426.66,427.69,422.13,426.64,598128
ESRX,05/08/17,61.78,62.02,61.3,61.6,3017406
EXPD,05/08/17,53.9,54.38,53.53,53.68,1482543
EXPE,05/08/17,140.4,140.95,138.66,139.57,1747903
FAST,05/08/17,45.6,45.96,45.45,45.8,2076786
FB,05/08/17,150.73,151.08,149.74,151.06,314190798
FFIV,05/08/17,128.58,129.84,128.09,129.76,1221105
FISV,05/08/17,119.98,120.18,119.41,119.84,609430
FOXA,05/08/17,29.14,29.19,28.32,28.4,16369585
GILD,05/08/17,67.78,67.82,67.08,67.2125,7046987
GOOG,05/08/17,926.12,936.92,925.26,934.3,1318395
GRMN,05/08/17,52.66,52.86,51.66,51.96,858240
HANS,05/08/17,47.49,48.69,47.48,48.48,5811796
HSIC,05/08/17,178.37,178.72,174.2,175.02,623012
ILMN,05/08/17,186.1,186.39,183.1,184.65,1043879
INTC,05/08/17,36.73,36.85,36.48,36.52,17491816
INTU,05/08/17,126.15,126.35,125.55,126.17,969305
ISRG,05/08/17,850,851.64,839,840.79,440397
KLAC,05/08/17,101.01,101.03,100.25,100.5,967181
LBTYA,05/08/17,33.5,33.5,31.33,31.61,7309471
LLTC,05/08/17,65,65,65,65,0
LMCA,05/08/17,30.1,30.1,30.1,30.1,0
MARN,05/08/17,97.09,97.55,95.89,96.37,3858706
MAT,05/08/17,22.13,22.28,22.01,22.215,3557952
MDLZ,05/08/17,44.77,45.01,44.46,44.59,7632926
MSFT,05/08/17,69,69.05,68.42,68.94,18465056
MU,05/08/17,27.56,28.07,27.28,28.06,9789837
MXIM,05/08/17,45.51,45.88,45.51,45.69,2160853
MYL,05/08/17,37.66,37.72,37.14,37.38,3829773
NFLX,05/08/17,156.55,157.64,155.3,156.38,4779949
NTAP,05/08/17,40.09,40.22,39.9,40.12,2046271
NVDA,05/08/17,104.34,104.4,102.31,102.77,9028322
ORLY,05/08/17,252.51,254.88,252.19,253.82,1143364
PAYX,05/08/17,58.46,58.72,57.86,58.06,1979491
PCAR,05/08/17,67.05,67.08,65.82,66.32,2133122
PCLN,05/08/17,1907,1927.13,1896,1903.91,323875
QCOM,05/08/17,54.9,55,54.56,54.62,6782010
REGN,05/08/17,427.76,436.47,421.88,423.38,860808
ROST,05/08/17,64.76,64.89,64.43,64.63,1518935
SBAC,05/08/17,129.97,132.01,129.22,131.42,1202410
SBUX,05/08/17,60.95,61.07,60.7,60.94,5575500
SIRI,05/08/17,4.9,4.92,4.86,4.9,19772488
SPLS,05/08/17,9.65,9.73,9.62,9.65,3658253
SRCL,05/08/17,86.85,87.37,85.34,85.75,994546
STX,05/08/17,43.4,43.62,42.75,42.87,3000279
SYMC,05/08/17,32.33,32.45,32.04,32.45,3943945
TSLA,05/08/17,310.59,313.79,305.82,307,3527557
TXN,05/08/17,79.7,79.82,79.36,79.46,2770175
VIA-B,05/08/17,39,39,37.85,38.45,100293
VIP,05/08/17,4.05,4.05,4.05,4.05,0
VOD,05/08/17,27.23,27.23,26.88,26.96,2503982
VRSK,05/08/17,79.77,80.07,79.13,79.3,1137329
VRTX,05/08/17,114.56,115.65,113.81,115.06,1494734
WDC,05/08/17,90.34,90.65,89.56,89.9,3862975
WFMI,05/08/17,36.8,36.85,36.49,36.71,4996558
WYNN,05/08/17,120.79,121.62,119.17,120.15,2879799
XLNX,05/08/17,63.59,64.98,63.49,64.57,3841469
YHOO,05/08/17,48.71,48.96,48.51,48.85,9559231