AAPL,05/11/17,152.69,154.07,152.31,153.95,11327604
ADBE,05/11/17,135.8,136.31,135.4,136.29,1328842
ADI,05/11/17,78.73,79.25,77.81,78.44,2270874
ADP,05/11/17,96.53,96.6,95.87,96.46,2992661
ADSK,05/11/17,95.5,95.9,93.87,95.41,1900474
AKAM,05/11/17,49.76,50.07,49.42,49.85,2555728
ALXN,05/11/17,120.6,121.12,118.58,119.04,2987529
AMAT,05/11/17,43.02,43.48,42.73,43.48,10611049
AMGN,05/11/17,159.86,160.52,158.29,160.08,3064161
AMZN,05/11/17,945.64,950.29,940.77,947.62,347075527
ATVI,05/11/17,55.97,55.98,55.31,55.75,4823793
AVGO,05/11/17,231.52,231.85,228.24,231.09,1436423
BBBY,05/11/17,37.34,37.49,36.51,36.66,2561147
BIDU,05/11/17,183.54,187.33,182.96,186.6,3201820
BIIB,05/11/17,257.27,258.19,252.69,254.15,1840666
CA,05/11/17,32.22,32.22,31.65,32.04,4233566
CELG,05/11/17,119.2,119.58,118.26,119.52,2572541
CERN,05/11/17,64.74,64.94,64.12,64.75,2232727
CHKP,05/11/17,105.57,106.32,105.2,105.72,631487
CHRW,05/11/17,69.88,70.27,69.25,69.78,1624104
CHTR,05/11/17,325.28,327.12,323.2,324.61,759618
CMCSA,05/11/17,39.07,39.31,38.85,39.26,13281132
COST,05/11/17,170.35,171.55,170.1,171.26,2098272
CSCO,05/11/17,33.72,33.82,33.48,33.63,16883679
CTSH,05/11/17,63.6,64.32,63.6,64.25,3032711
CTXS,05/11/17,86.39,87.17,86.21,87.11,1226989
DISCA,05/11/17,26.1,26.39,25.9,26.33,3122922
DLTR,05/11/17,82.35,83.04,81.15,81.49,1334817
DTV,05/11/17,54,54,53.5,53.6,1266
EBAY,05/11/17,33.7,34.17,33.66,34.12,5569990
EQIX,05/11/17,424.35,429.32,422.91,428.77,354222
ESRX,05/11/17,60.8,61,60.28,60.67,4778031
EXPD,05/11/17,53,53.36,52.48,53.26,1483538
EXPE,05/11/17,139.05,139.89,138.29,139.86,1315876
FAST,05/11/17,45.26,45.35,44.37,44.98,2243830
FB,05/11/17,150.34,150.65,149.41,150.04,6462230
FFIV,05/11/17,131.14,131.48,129.64,129.94,975830
FISV,05/11/17,118.97,119.9,118.1,119.86,599790
FOXA,05/11/17,28.45,28.76,27.65,28.52,13354831
GILD,05/11/17,66.77,66.84,66.06,66.71,7996081
GOOG,05/11/17,925.91,932.53,923.03,930.6,829105
GRMN,05/11/17,52.44,52.54,51.97,52.36,542546
HANS,05/11/17,47.68,48.12,47.54,47.88,1472974
HSIC,05/11/17,175.32,176.54,174.31,176.4,349232
ILMN,05/11/17,182.14,182.41,179.28,181.74,816203
INTC,05/11/17,35.91,36,35.45,35.69,21268604
INTU,05/11/17,126.84,127.19,126.08,126.88,975166
ISRG,05/11/17,843.94,846.82,838.2,844.93,221229
KLAC,05/11/17,100.29,100.73,99.57,100.26,864447
LBTYA,05/11/17,30.17,30.41,30.03,30.21,4663493
LLTC,05/11/17,65,65,65,65,0
LMCA,05/11/17,30.1,30.1,30.1,30.1,0
MARN,05/11/17,103.08,103.62,102.57,102.82,910627
MAT,05/11/17,22.43,22.5,22.13,22.41,2064575
MDLZ,05/11/17,44.35,44.93,44.22,44.66,5328155
MSFT,05/11/17,68.35,68.73,68.12,68.46,18193790
MU,05/11/17,29.2,29.31,28.69,29.03,22297331
MXIM,05/11/17,45.95,46.07,45.6,45.72,1393532
MYL,05/11/17,38.5,39.77,38.33,39.43,9572834
NFLX,05/11/17,160.34,160.52,157.55,158.54,5507655
NTAP,05/11/17,40.34,40.43,39.79,40.06,1951944
NVDA,05/11/17,120,130.43,119.91,126.5,4373724
ORLY,05/11/17,257.65,257.99,254.25,256.28,1743289
PAYX,05/11/17,57.38,57.44,56.94,57.19,1916269
PCAR,05/11/17,64.35,64.89,63.51,64.37,4330374
PCLN,05/11/17,1819.75,1824.76,1800.71,1813.56,318362
QCOM,05/11/17,55.16,55.3,54.41,54.68,3585823
REGN,05/11/17,429.79,441.71,428.85,440.43,893202
ROST,05/11/17,65.59,65.8,64.57,65.23,2683168
SBAC,05/11/17,128.63,129.19,127.2,127.72,1453776
SBUX,05/11/17,60.45,60.51,60.03,60.27,5490960
SIRI,05/11/17,4.83,4.85,4.78,4.83,19240138
SPLS,05/11/17,9.68,9.74,9.4,9.43,1726401
SRCL,05/11/17,85.58,85.58,84.31,84.98,485340
STX,05/11/17,43.01,43.17,42.43,42.48,5168522
SYMC,05/11/17,31,32.1,30.91,31.46,21561746
TSLA,05/11/17,323.96,326,319.6,323.1,2531034
TXN,05/11/17,80.2,80.68,79.65,80.4,3127826
VIA-B,05/11/17,37.25,37.6,36.9,37.55,153963
VIP,05/11/17,4.05,4.05,4.05,4.05,0
VOD,05/11/17,26.96,27.04,26.87,26.94,3701874
VRSK,05/11/17,78.34,78.64,77.72,78.28,707149
VRTX,05/11/17,115.41,115.54,113.84,115.36,1340703
WDC,05/11/17,89.02,89.9,88.59,89.68,248921
WFMI,05/11/17,37.97,38.29,36.58,37.03,10836430
WYNN,05/11/17,123.36,123.36,121.71,122.23,1040647
XLNX,05/11/17,64.16,64.68,63.65,64.58,2255725
YHOO,05/11/17,49.45,49.71,49.14,49.69,6126810