AAPL,05/10/17,153.63,153.94,152.11,153.26,2551623
ADBE,05/10/17,135.86,136.74,135.51,136.15,1745258
ADI,05/10/17,79.51,80.01,78.62,79.03,3936139
ADP,05/10/17,96.97,97.5,95.85,96.63,2916446
ADSK,05/10/17,94.75,96.29,94.54,95.87,2028637
AKAM,05/10/17,50.47,50.5,49.65,49.85,3606128
ALXN,05/10/17,124.99,125.37,120.57,120.95,1465180
AMAT,05/10/17,42.53,43.09,42.47,42.87,3311930
AMGN,05/10/17,163.25,163.48,159.7,160.51,5042283
AMZN,05/10/17,953.5,953.75,945,948.95,413270
ATVI,05/10/17,55.26,56.23,54.96,55.99,8195337
AVGO,05/10/17,229.49,233.42,228.69,231.33,2427223
BBBY,05/10/17,37.42,37.68,37.31,37.66,1939531
BIDU,05/10/17,182.37,184.93,181.62,183.57,2863715
BIIB,05/10/17,260.63,262.3,257.02,257.92,1428945
CA,05/10/17,32.07,32.35,31.91,32.27,3418090
CELG,05/10/17,120.04,120.47,118.92,119.68,3201417
CERN,05/10/17,64.75,65.24,64.2,64.73,1886908
CHKP,05/10/17,106.04,106.21,105.62,106.05,704174
CHRW,05/10/17,70.99,71.47,69.99,70.17,2856023
CHTR,05/10/17,324.53,327.18,323.09,325.405,938473
CMCSA,05/10/17,39.02,39.1,38.78,39.1,12875792
COST,05/10/17,172.03,172.08,170.66,171.35,2533811
CSCO,05/10/17,33.9,33.9,33.58,33.74,17204907
CTSH,05/10/17,63.99,64.3,63.66,63.97,3424004
CTXS,05/10/17,86.86,87.28,86.5,86.99,830910
DISCA,05/10/17,26.49,26.6,26,26.11,5302391
DLTR,05/10/17,82.53,83.33,82.33,83.02,1213185
DTV,05/10/17,53.57,53.8499,53.57,53.8499,26913
EBAY,05/10/17,33.67,34.15,33.67,33.88,8127841
EQIX,05/10/17,426.08,427.29,423.73,425.05,350581
ESRX,05/10/17,61.83,62.1,60.83,61.02,4892162
EXPD,05/10/17,53.25,53.35,52.76,53.14,1612915
EXPE,05/10/17,138.5,139.86,137.81,139.83,1397648
FAST,05/10/17,45.47,45.71,45.03,45.49,2100969
FB,05/10/17,150.18,150.52,148.86,150.29,970511
FFIV,05/10/17,130.59,131.67,129.46,131.6,1248308
FISV,05/10/17,119.42,119.89,119.09,119.25,599627
FOXA,05/10/17,28.07,28.27,27.77,27.9,27443808
GILD,05/10/17,67.58,67.8,66.71,66.92,4827032
GOOG,05/10/17,931.98,932,925.16,928.78,1170938
GRMN,05/10/17,52.05,52.66,52.05,52.62,1146148
HANS,05/10/17,47.97,48.29,47.68,47.85,2876608
HSIC,05/10/17,177.34,177.64,175.54,176.08,489824
ILMN,05/10/17,182.97,183.96,180.19,182.11,971678
INTC,05/10/17,36.25,36.38,35.93,36.01,23543134
INTU,05/10/17,126.45,127.46,126.45,127.09,1372161
ISRG,05/10/17,844.11,845,838.74,843.06,305794
KLAC,05/10/17,101.14,101.29,100.4,100.76,1140975
LBTYA,05/10/17,30.64,30.9,30.15,30.22,4498385
LLTC,05/10/17,65,65,65,65,0
LMCA,05/10/17,30.1,30.1,30.1,30.1,0
MARN,05/10/17,102.34,103.43,101.71,103.24,2607841
MAT,05/10/17,22.33,22.68,22.26,22.58,3789918
MDLZ,05/10/17,44.26,44.49,43.96,44.25,5688312
MSFT,05/10/17,68.99,69.56,68.92,69.31,17859784
MU,05/10/17,28.95,29.42,28.8,29.32,8598479
MXIM,05/10/17,46.09,46.41,45.97,46.12,1657004
MYL,05/10/17,38.65,38.94,36.79,38.31,11455618
NFLX,05/10/17,157.82,161.1,156.56,160.28,6043703
NTAP,05/10/17,40.22,40.55,40.04,40.43,2733622
NVDA,05/10/17,114.45,121.82,114.02,121.29,12808290
ORLY,05/10/17,255.52,258.19,254.13,257.49,1567759
PAYX,05/10/17,57.95,58.1,57.44,57.54,1869986
PCAR,05/10/17,66.08,66.41,65.69,65.97,1466529
PCLN,05/10/17,1853.78,1853.78,1801,1824.41,1760583
QCOM,05/10/17,55.31,55.43,54.86,55.33,8436544
REGN,05/10/17,427.13,431.74,422.95,431.57,516710
ROST,05/10/17,65.27,66.53,64.94,66.05,3070104
SBAC,05/10/17,129.8,130.2,128.96,129.19,781871
SBUX,05/10/17,60.88,60.98,60.21,60.66,7175206
SIRI,05/10/17,4.86,4.89,4.82,4.85,18171317
SPLS,05/10/17,9.63,9.72,9.51,9.72,3661229
SRCL,05/10/17,86.33,86.88,85.53,85.75,392393
STX,05/10/17,42.9,43.2,42.78,43.11,3483347
SYMC,05/10/17,32.45,33.22,32.39,33.14,8562561
TSLA,05/10/17,321.56,325.5,318.12,325.22,1364808785
TXN,05/10/17,79.98,80.67,79.77,80.49,5132411
VIA-B,05/10/17,38,38,36.72,37.4,255568
VIP,05/10/17,4.05,4.05,4.05,4.05,0
VOD,05/10/17,27.08,27.27,27.02,27.13,4277588
VRSK,05/10/17,79.06,79.24,78.43,78.7,962769
VRTX,05/10/17,116.55,116.55,114.22,115.35,1273990
WDC,05/10/17,88.91,89.79,88.75,89.54,2366432
WFMI,05/10/17,36.41,37,36.08,36.25,9016631
WYNN,05/10/17,122.55,123.38,121.68,123.27,1228304
XLNX,05/10/17,64.77,65.05,64.23,64.62,2463358
YHOO,05/10/17,49.38,49.6,49.14,49.4,6917663