AAPL,05/17/17,153.94,154.57,149.71,150.25,7920376
ADBE,05/17/17,137.2,137.32,134.24,134.37,3526440
ADI,05/17/17,80.02,80.27,78.37,78.45,3557814
ADP,05/17/17,97.7,98.08,97.23,97.31,2779750
ADSK,05/17/17,96.87,97.92,93.87,93.97,3042578
AKAM,05/17/17,48.8,48.85,47.46,47.5,3998353
ALTR,05/17/17,53.96,53.96,53.96,53.96,0
ALXN,05/17/17,119.28,119.56,116.1,116.15,1403102
AMAT,05/17/17,44.65,44.7,42.73,42.76,6085359
AMGN,05/17/17,158.77,159.28,156.93,157.06,3033552
AMZN,05/17/17,954.18,960.4,944.12,944.52,2248426
ATVI,05/17/17,56.1,56.15,54.18,54.25,10248084
AVGO,05/17/17,238,238.97,231.09,231.32,3078245
BBBY,05/17/17,35.15,36.01,35.08,35.5,2946916
BIDU,05/17/17,188.89,190.71,185.68,186.05,505562
BIIB,05/17/17,255.38,256.14,251.17,251.45,1395971
CA,05/17/17,31.46,31.65,31.1,31.21,3466848
CELG,05/17/17,118.45,118.8,117,117.1,1328947
CERN,05/17/17,64.19,64.34,63.62,63.66,2070717
CHKP,05/17/17,109.86,110.3,108.3,108.38,951339
CHRW,05/17/17,69.04,69.55,67.47,67.83,1996594
CHTR,05/17/17,319.14,320.36,312.49,313.25,1680763
CMCSA,05/17/17,38.68,38.74,37.92,38.1,21027126
COST,05/17/17,170.66,171.5,169.06,169.16,658369
CSCO,05/17/17,34.15,34.31,33.8,33.83,33464403
CTSH,05/17/17,64.74,65,64.29,64.5,3860544
CTXS,05/17/17,83.97,84.38,82.7,82.74,2180241
DISCA,05/17/17,25.43,25.57,25.07,25.11,3568112
DLTR,05/17/17,79.16,79.6,77.66,78.08,2752690
DTV,05/17/17,54.05,54.05,54,54,654
EBAY,05/17/17,34.56,34.6,33.56,33.58,10377076
EQIX,05/17/17,426.6,430.14,426.16,426.97,409022
ESRX,05/17/17,59.47,60.26,59.44,59.73,5339881
EXPD,05/17/17,52.66,52.85,52.02,52.25,1800560
EXPE,05/17/17,143.98,145.2,140.14,140.41,4625649
FAST,05/17/17,43.61,43.81,42.26,42.3,4668343
FB,05/17/17,148.01,148.67,144.42,144.85,6685656
FFIV,05/17/17,129.9,130.62,127.71,127.87,1080155
FISV,05/17/17,119.01,120.01,118.73,119.13,864097
FOXA,05/17/17,27.14,27.19,26.74,26.85,10547254
GILD,05/17/17,65.37,65.62,64.46,64.51,8803806
GMCR,05/17/17,91.67,91.67,91.67,91.67,0
GOOG,05/17/17,935.67,939.33,918.14,919.62,1425007
GRMN,05/17/17,52.27,52.49,51,51.1,1032428
HANS,05/17/17,46.7,47.15,46.5,46.8,2141551
HSIC,05/17/17,175.83,176.9,174.35,174.56,309156
ILMN,05/17/17,176.98,177.92,175.25,175.56,953991
INTC,05/17/17,35.63,35.99,35.02,35.04,14177350
INTU,05/17/17,126.76,127.42,125.29,125.35,1456530
ISRG,05/17/17,855.28,859.87,850.63,850.98,387918
KLAC,05/17/17,101.42,101.53,99.83,99.88,1307111
LBTYA,05/17/17,29.23,30.14,29.15,29.44,6196273
LLTC,05/17/17,65,65,65,65,0
LMCA,05/17/17,30.1,30.1,30.1,30.1,0
MARN,05/17/17,103.07,103.1,102.06,102.11,1926035
MAT,05/17/17,22.14,22.49,21.92,22.16,4763926
MDLZ,05/17/17,45.54,45.64,44.83,44.87,9352545
MSFT,05/17/17,68.9,69.1,67.43,67.48,16231730
MU,05/17/17,28.36,28.51,26.96,27,15424825
MXIM,05/17/17,46.53,46.79,45.49,45.51,1848469
MYL,05/17/17,38.78,39.22,38.6,38.65,4467097
NFLX,05/17/17,158,158.78,153,153.2,2617625
NTAP,05/17/17,41.25,41.26,40.3,40.34,2371444
NVDA,05/17/17,133.9,134.86,127.55,127.72,3065728
ORLY,05/17/17,253.5,255.26,248.65,248.91,1321593
PAYX,05/17/17,56.83,57.28,56.57,56.94,2084246
PCAR,05/17/17,63.67,63.96,63.25,63.38,1962935
PCLN,05/17/17,1818.44,1820.46,1793.6,1795.69,618896
QCOM,05/17/17,55.62,56.08,55.3,55.36,11914206
REGN,05/17/17,451.29,458.58,445.3,446.72,744791
ROST,05/17/17,61.31,62.43,61.22,61.52,4008293
SBAC,05/17/17,130.04,136.34,130.04,134.08,2592227
SBUX,05/17/17,59.9,60.32,59.55,59.73,5224426
SIAL,05/17/17,139.76,139.76,139.76,139.76,0
SIRI,05/17/17,4.78,4.79,4.73,4.73,24454979
SPLS,05/17/17,8.9,9.03,8.77,8.85,6100817
SRCL,05/17/17,83.23,84.08,83.23,83.32,623855
STX,05/17/17,43.46,43.63,42.12,42.16,5832889
SXCI,05/17/17,61.47,61.47,61.47,61.47,0
SYMC,05/17/17,31.03,31.16,29.9,30.12,13540181
TSLA,05/17/17,314.58,314.63,305.5,306.11,795369
TXN,05/17/17,81.54,82.06,78.61,78.68,6217822
VIA-B,05/17/17,36.5,37.1,36.35,36.85,170911
VIP,05/17/17,4.05,4.05,4.05,4.05,0
VOD,05/17/17,28.99,29.19,28.83,28.84,5422460
VRSK,05/17/17,78.48,79.01,78.41,78.5,1555067
VRTX,05/17/17,117.44,117.88,114.2,114.38,1678877
WDC,05/17/17,88.26,88.36,85.14,85.22,3924780
WFMI,05/17/17,36.31,36.5,36.01,36.04,3385213
WYNN,05/17/17,126.23,126.65,122.39,122.6008,2632626
XLNX,05/17/17,65.05,65.44,64.36,64.76,1527143
YHOO,05/17/17,50.7,50.7,49.44,49.65,4547867