AAPL,05/15/17,156.01,156.65,155.05,155.7,13965091
ADBE,05/15/17,137.13,137.71,136.83,137.6,3196020
ADI,05/15/17,79.17,80.37,78.81,80.21,4015768
ADP,05/15/17,97.01,98.54,96.76,98.45,3347461
ADSK,05/15/17,95.73,97.19,95.69,96.63,2757280
AKAM,05/15/17,49.5,50.07,49.5,49.83,2648869
ALXN,05/15/17,120.5,121.45,120.3,120.93,1217506
AMAT,05/15/17,43.9,44.42,43.71,44.31,11733364
AMGN,05/15/17,158.88,160.15,158.71,159.97,3277311
AMZN,05/15/17,958.68,963.15,956.05,957.97,4218800
ATVI,05/15/17,56.08,56.6,55.91,56.41,6733791
AVGO,05/15/17,235.61,239.9,235,239.03,2801760
BBBY,05/15/17,36.15,36.54,35.9,35.97,1807052
BIDU,05/15/17,187.08,187.46,185.24,186.14,1985869
BIIB,05/15/17,253.97,259.95,253.97,258.53,1639545
CA,05/15/17,31.55,31.77,31.4,31.69,3966041
CELG,05/15/17,119.32,119.54,118.68,119.04,2955317
CERN,05/15/17,64.75,64.91,64.2,64.29,4818459
CHKP,05/15/17,110.5,110.86,108.26,110.36,2603421
CHRW,05/15/17,69.29,69.82,68.68,69.47,1034043
CHTR,05/15/17,322.24,324.3,320.63,321.07,1697933
CMCSA,05/15/17,38.89,39.15,38.87,38.97,10708982
COST,05/15/17,170.3,171.98,170.3,171.57,1698869
CSCO,05/15/17,34,34.46,33.97,34.23,14680008
CTSH,05/15/17,64.4,64.72,64.13,64.49,3879980
CTXS,05/15/17,86.21,86.74,86.14,86.33,1183428
DISCA,05/15/17,26.04,26.19,25.89,26.01,503354883
DLTR,05/15/17,81.5,82.05,80.78,80.94,1587668
DTV,05/15/17,53.86,54.21,53.86,53.95,20293
EBAY,05/15/17,34.02,34.37,33.92,34.18,4639677
EQIX,05/15/17,430.88,433.77,429.06,429.81,502776
ESRX,05/15/17,59.87,60.46,59.71,60.31,4303745
EXPD,05/15/17,53.16,53.63,52.94,53.38,1009080
EXPE,05/15/17,140.32,143.3,140.17,143.02,1772351
FAST,05/15/17,44.85,45.03,43.94,44.2,3040838
FB,05/15/17,150.11,151.48,149.77,150.19,4542952
FFIV,05/15/17,129.64,131.78,129.38,131.72,1060124
FISV,05/15/17,119.63,120.94,119.63,120.9,696247
FOXA,05/15/17,28,28.2,27.69,27.73,18421369
GILD,05/15/17,66,66.17,65.73,65.95,4501127
GOOG,05/15/17,932.95,938.25,929.34,937.08,1091541
GRMN,05/15/17,52.22,52.51,52,52.39,804970
HANS,05/15/17,47.5,47.65,47.28,47.46,1948020
HSIC,05/15/17,175.29,176.22,175.04,176.12,285356
ILMN,05/15/17,180.76,181.08,179,180.05,1222256
INTC,05/15/17,35.53,35.72,35.42,35.63,4538016
INTU,05/15/17,126.33,127.64,126.01,127.63,1337547
ISRG,05/15/17,841.87,851.3,841.87,850.67,193738
KLAC,05/15/17,100.09,101.81,100.09,101.25,1470115
LBTYA,05/15/17,30.3,30.37,29.99,30.02,3351482
LLTC,05/15/17,65,65,65,65,0
LMCA,05/15/17,30.1,30.1,30.1,30.1,0
MARN,05/15/17,102.4,104.34,102.25,104.06,2406773
MAT,05/15/17,22.74,22.81,22.33,22.46,3112426
MDLZ,05/15/17,45.11,45.89,44.87,45.81,2958045
MSFT,05/15/17,68.14,68.48,67.57,68.43,8155123
MU,05/15/17,29.08,29.19,28.73,28.83,21793611
MXIM,05/15/17,46.05,46.83,45.91,46.82,1720357
MYL,05/15/17,39.07,39.13,38.55,38.68,4539345
NFLX,05/15/17,160.61,161.78,159.76,160.02,2681584
NTAP,05/15/17,40.01,41.51,40.01,41.5,3451649
NVDA,05/15/17,129.56,134.41,129.38,134.31,5509258
ORLY,05/15/17,254.71,260.31,254.59,258.13,1115536
PAYX,05/15/17,57.16,57.78,57.16,57.61,2329964
PCAR,05/15/17,63.39,63.9,63.36,63.78,1882956
PCLN,05/15/17,1817.97,1827.27,1811,1813.81,501658
QCOM,05/15/17,55.08,55.49,55.08,55.4,10536972
REGN,05/15/17,440.38,450.78,439.61,450.41,735777
ROST,05/15/17,63.45,63.62,62.28,62.35,5472035
SBAC,05/15/17,128.03,130.81,127.31,130.41,1320853
SBUX,05/15/17,60.42,60.49,60.12,60.45,5760030
SIRI,05/15/17,4.79,4.85,4.76,4.78,23511167
SPLS,05/15/17,9.29,9.41,9.19,9.32,6793408
SRCL,05/15/17,84.35,84.62,83.76,84.14,820522
STX,05/15/17,43.16,43.57,42.99,43.48,4421792
SYMC,05/15/17,32.43,32.65,31.83,32,15221686
TSLA,05/15/17,318.25,320.2,312.53,315.88,1431721
TXN,05/15/17,80.65,81.62,80.46,81.55,3368470
VIA-B,05/15/17,38.35,38.35,36.25,36.8,94138
VIP,05/15/17,4.05,4.05,4.05,4.05,0
VOD,05/15/17,27.48,27.67,27.42,27.58,2726702
VRSK,05/15/17,78.15,79.04,78.15,78.97,1090606
VRTX,05/15/17,114.64,116.35,113.79,116.23,1043123
WDC,05/15/17,89.54,89.78,88.51,89.02,941697
WFMI,05/15/17,35.94,36.61,35.92,36.44,4548448
WYNN,05/15/17,124.79,126.47,124.26,125.69,336466
XLNX,05/15/17,64.41,64.92,64.26,64.79,2082169
YHOO,05/15/17,49.71,49.94,49.48,49.86,9047737