AAPL,05/16/17,156.01,156.65,155.05,155.7,26009719
ADBE,05/16/17,137.13,137.71,136.83,137.6,3210300
ADI,05/16/17,79.17,80.37,78.81,80.21,4034159
ADP,05/16/17,98.71,98.76,98.15,98.32,2191446
ADSK,05/16/17,95.73,97.19,95.69,96.63,2762329
AKAM,05/16/17,49.5,50.07,49.5,49.83,2662230
ALXN,05/16/17,120.75,121.1,119.85,120.3,1095150
AMAT,05/16/17,43.9,44.42,43.71,44.32,12098120
AMGN,05/16/17,158.88,160.15,158.71,159.97,3318715
AMZN,05/16/17,958.68,963.15,956.05,957.97,4270625
ATVI,05/16/17,56.71,57.3,56.46,56.78,5298454
AVGO,05/16/17,239.94,241.29,238.69,240.68,1797499
BBBY,05/16/17,36.15,36.54,35.9,35.97,1832028
BIDU,05/16/17,186.83,192.37,186.39,190.64,1086496
BIIB,05/16/17,253.97,259.95,253.97,258.53,1653636
CA,05/16/17,31.55,31.77,31.4,31.69,3987449
CELG,05/16/17,119.32,119.54,118.68,119.04,2979980
CERN,05/16/17,64.4,65.06,64.36,64.83,2042284
CHKP,05/16/17,110.84,111.24,109.62,110.47,1174406
CHRW,05/16/17,69.29,69.82,68.68,69.47,1051637
CHTR,05/16/17,322.36,324.05,319.21,320.01,1402796
CMCSA,05/16/17,38.89,39.15,38.87,38.97,11901960
COST,05/16/17,170.3,171.98,170.3,171.57,1734244
CSCO,05/16/17,34,34.46,33.97,34.23,31531001
CTSH,05/16/17,64.4,64.72,64.13,64.49,6625291
CTXS,05/16/17,86.21,86.74,86.14,86.33,1187892
DISCA,05/16/17,26.01,26.06,25.22,25.58,3447047
DLTR,05/16/17,80.78,81.13,78.88,79.1,2618514
DTV,05/16/17,53.86,54.21,53.86,53.95,20193
EBAY,05/16/17,34.02,34.37,33.92,34.18,4753773
EQIX,05/16/17,429.8,431.38,424.65,427.64,363722
ESRX,05/16/17,59.87,60.46,59.71,60.32,4342316
EXPD,05/16/17,53.16,53.63,52.94,53.38,1063293
EXPE,05/16/17,140.32,143.3,140.17,143.02,1798349
FAST,05/16/17,44.85,45.03,43.94,44.2,3050535
FB,05/16/17,150.11,150.21,149.03,149.78,14404045
FFIV,05/16/17,131.46,131.93,130.23,131.38,779483
FISV,05/16/17,119.63,120.94,119.63,120.9,728544
FOXA,05/16/17,27.7,27.79,27.01,27.34,17321855
GILD,05/16/17,66,66.17,65.73,65.95,6202813
GOOG,05/16/17,932.95,938.25,929.34,937.08,1108496
GRMN,05/16/17,52.34,52.76,52.25,52.6,932488
HANS,05/16/17,47.59,47.65,46.71,46.81,2080423
HSIC,05/16/17,176.46,176.99,175.66,176.84,412495
ILMN,05/16/17,180.04,180.04,176.52,178.24,227285
INTC,05/16/17,35.53,35.72,35.42,35.63,22120137
INTU,05/16/17,126.33,127.64,126.01,127.63,1346496
ISRG,05/16/17,841.87,851.3,841.87,850.67,202971
KLAC,05/16/17,100.09,101.81,100.09,101.25,1506266
LBTYA,05/16/17,30.28,30.34,29.22,29.46,5690053
LLTC,05/16/17,65,65,65,65,0
LMCA,05/16/17,30.1,30.1,30.1,30.1,0
MARN,05/16/17,102.4,104.34,102.25,104.06,2416747
MAT,05/16/17,22.74,22.81,22.33,22.46,5214878
MDLZ,05/16/17,45.82,45.9,45.32,45.51,10100502
MSFT,05/16/17,68.14,68.48,67.57,68.43,31530301
MU,05/16/17,29.08,29.19,28.73,28.83,21899866
MXIM,05/16/17,46.79,47,46.59,46.94,1588485
MYL,05/16/17,39.07,39.13,38.55,38.68,4695515
NFLX,05/16/17,160.5,161.18,159.33,159.41,943473
NTAP,05/16/17,40.01,41.51,40.01,41.5,3487563
NVDA,05/16/17,129.56,134.41,129.38,134.31,27188548
ORLY,05/16/17,254.71,260.31,254.59,258.13,1118249
PAYX,05/16/17,57.16,57.78,57.16,57.61,2343912
PCAR,05/16/17,63.39,63.9,63.36,63.78,1905900
PCLN,05/16/17,1817.97,1827.27,1811,1813.81,521947
QCOM,05/16/17,55.08,55.49,55.08,55.4,10686064
REGN,05/16/17,451.79,456.74,445.8,454.75,927041
ROST,05/16/17,63.45,63.62,62.28,62.35,5505106
SBAC,05/16/17,130.72,132.62,130.26,130.77,985299
SBUX,05/16/17,60.42,60.49,60.12,60.45,5904094
SIRI,05/16/17,4.78,4.82,4.78,4.79,12680288
SPLS,05/16/17,9.29,9.41,9.19,9.32,6823823
SRCL,05/16/17,84.35,84.62,83.76,84.14,825542
STX,05/16/17,43.67,44.06,43.4,44,4079244
SYMC,05/16/17,32.43,32.65,31.83,32,15341374
TRIP,05/16/17,46.4,47.08,46.2,46.67,2019295
TSLA,05/16/17,317.59,320.06,315.14,317.01,4074550
TXN,05/16/17,80.65,81.62,80.46,81.55,3596083
VIA-B,05/16/17,34.57,34.7,33.6,33.76,6796990
VIP,05/16/17,4.05,4.05,4.05,4.05,0
VOD,05/16/17,28.78,28.91,28.56,28.69,2209716
VRSK,05/16/17,79,79.12,78.59,78.82,803837
VRTX,05/16/17,117.36,118.13,115.13,118.09,1284560
WDC,05/16/17,89.54,89.78,88.51,89.02,3022374
WFMI,05/16/17,35.94,36.61,35.92,36.44,4874774
WYNN,05/16/17,124.79,126.47,124.26,125.69,1396356
XLNX,05/16/17,64.41,64.92,64.26,64.79,2089876
YHOO,05/16/17,49.71,49.94,49.48,49.86,9129285