AAPL,05/09/17,153.88,154.88,153.45,153.96,4752
ADBE,05/09/17,135.33,135.62,134.9,135.59,1672311
ADI,05/09/17,76.83,79.19,76.77,78.5,726356
ADP,05/09/17,96.63,97.43,96.17,97.08,2616227
ADSK,05/09/17,94.41,95.3,93.99,94.74,2611538
AKAM,05/09/17,50.48,50.71,50.16,50.4,4505810
ALXN,05/09/17,124.1,125.8,123.19,124.665,1488196
AMAT,05/09/17,41.82,42.25,41.72,42.04,7879179
AMGN,05/09/17,163.17,164.08,162.83,163.22,2166528
AMZN,05/09/17,952.8,957.89,950.2,952.82,2267112
ATVI,05/09/17,53.94,54.79,53.76,54.62,4708754
AVGO,05/09/17,225.62,229.4,224.7,228.46,1903764
BBBY,05/09/17,37.27,37.66,37.17,37.54,2041003
BIDU,05/09/17,178.9,183.59,178.36,182.98,2645151
BIIB,05/09/17,260.99,263.66,260.28,261.28,1154993
CA,05/09/17,32.28,32.29,31.97,32.05,3421985
CELG,05/09/17,118.81,120.21,118.59,120.1,4295460
CERN,05/09/17,64.5,65.31,64.29,64.85,3662087
CHKP,05/09/17,106.18,106.33,106,106.04,655892
CHRW,05/09/17,71.37,71.41,70.58,70.86,2010654
CHTR,05/09/17,323.3,327.83,320.12,325.52,1468165
CMCSA,05/09/17,39.19,39.28,38.83,39.09,12314990
COST,05/09/17,173.61,173.92,172.31,172.68,2654899
CSCO,05/09/17,34.08,34.26,33.84,33.9,18391698
CTSH,05/09/17,63.81,64.34,63.39,64.17,3526647
CTXS,05/09/17,86.98,87.18,86.5,86.82,2242214
DISCA,05/09/17,26.9,26.9,25.79,26.66,6143430
DLTR,05/09/17,82.46,83.48,82.33,82.78,1869665
DTV,05/09/17,53.26,53.73,53.26,53.49,6724
EBAY,05/09/17,33.21,33.87,33.09,33.72,9284097
EQIX,05/09/17,427.64,427.82,424.42,425.91,331772
ESRX,05/09/17,61.61,62.23,61.4,62.08,3930698
EXPD,05/09/17,53.77,53.82,53.18,53.37,1555149
EXPE,05/09/17,139.54,140.34,139.25,139.4,1056558
FAST,05/09/17,45.8,45.99,45.29,45.5,2410904
FB,05/09/17,151.49,152.59,150.21,150.48,8849005
FFIV,05/09/17,129.98,131.49,129.52,130.84,1019659
FISV,05/09/17,120,120.2,119.39,119.73,938342
FOXA,05/09/17,28.35,28.51,28.04,28.23,14751257
GILD,05/09/17,67.25,67.75,67.1,67.61,1620111
GOOG,05/09/17,936.95,937.5,929.53,932.17,732504
GRMN,05/09/17,52.01,52.18,51.42,52.01,919008
HANS,05/09/17,48.4,48.48,47.44,47.99,3143205
HSIC,05/09/17,180,182.48,175.98,177.41,842783
ILMN,05/09/17,184.35,185.27,182.71,183.59,1117030
INTC,05/09/17,36.48,36.75,36.28,36.37,17517794
INTU,05/09/17,126.22,127.08,125.9,126.73,1091864
ISRG,05/09/17,839.42,845.34,837.26,843.17,104710
KLAC,05/09/17,100.7,101.47,100.61,100.81,786065
LBTYA,05/09/17,31.82,31.82,30.8,30.85,4513204
LLTC,05/09/17,65,65,65,65,0
LMCA,05/09/17,30.1,30.1,30.1,30.1,0
MARN,05/09/17,101.3,103.22,99.35,102.5,6687759
MAT,05/09/17,22.2,22.48,22.02,22.43,3481878
MDLZ,05/09/17,44.53,44.65,44.2,44.3,5692501
MSFT,05/09/17,68.86,69.28,68.68,69.04,22353087
MU,05/09/17,28.13,28.9,28.06,28.81,30892584
MXIM,05/09/17,45.75,45.94,45.69,45.9,1631108
MYL,05/09/17,37.8,38.48,37.26,38.01,7289482
NFLX,05/09/17,156.1,157.85,155.97,157.46,3884013
NTAP,05/09/17,40.22,40.6,40.01,40.13,439372
NVDA,05/09/17,103.16,104.93,102.66,102.94,3679371
ORLY,05/09/17,253.64,255.98,252.52,255.75,1213080
PAYX,05/09/17,58.05,58.24,57.65,58.02,1592518
PCAR,05/09/17,66.25,66.59,66.03,66.29,1246541
PCLN,05/09/17,1911.44,1915.97,1898.04,1911.13,684320
QCOM,05/09/17,54.69,55.19,54.63,55.15,2500612
REGN,05/09/17,422.83,428.72,421.55,427.18,563876
ROST,05/09/17,64.59,65.59,64.36,65.22,1685224
SBAC,05/09/17,131.18,131.59,129.47,129.75,1011454
SBUX,05/09/17,60.7,61.08,60.57,60.98,3637333
SIRI,05/09/17,4.9,4.95,4.84,4.87,2578012
SPLS,05/09/17,9.69,9.7,9.57,9.62,3439345
SRCL,05/09/17,86.08,86.88,85.81,86.27,709914
STX,05/09/17,42.87,43.1,42.49,42.83,2791649
SYMC,05/09/17,32.43,32.54,32.23,32.37,4588404
TSLA,05/09/17,309.38,321.99,309.1,321.3592,1084329
TXN,05/09/17,79.38,79.83,79.27,79.45,4268682
VIA-B,05/09/17,38.5,38.6,38,38.4,65091
VIP,05/09/17,4.05,4.05,4.05,4.05,0
VOD,05/09/17,26.87,26.96,26.72,26.95,4599518
VRSK,05/09/17,79.04,79.5,79.04,79.26,878064
VRTX,05/09/17,115.5,117,114.38,116.63,1135178
WDC,05/09/17,89,90.51,88.43,88.88,1852019
WFMI,05/09/17,36.74,36.95,36.44,36.57,5318016
WYNN,05/09/17,120.44,123.9,120.23,123.46,2935104
XLNX,05/09/17,64.61,65.21,64.15,64.69,3043265
YHOO,05/09/17,49.14,49.67,48.94,49.49,10257358