AAPL,05/19/17,153.43,153.98,152.63,152.96,1977
ADBE,05/19/17,134.91,136.61,134.34,136.43,3711579
ADI,05/19/17,80.65,82.27,80.65,81.24,4015096
ADP,05/19/17,98.4,98.92,97.89,98.62,2782985
ADSK,05/19/17,108,112.18,106.87,109.91,10048174
AKAM,05/19/17,47.18,47.66,47.05,47.39,2774262
ALTR,05/19/17,53.96,53.96,53.96,53.96,0
ALXN,05/19/17,116.63,117.16,113.49,113.84,2563118
AMAT,05/19/17,45.05,45.74,43.91,44.08,13701723
AMGN,05/19/17,157.59,158.58,156.35,156.51,2558991
AMZN,05/19/17,962.93,968.92,959.72,959.84,1689093
ATVI,05/19/17,55.32,55.97,54.94,55.88,5997260
AVGO,05/19/17,236.71,236.98,232.05,234.1,1007892
BBBY,05/19/17,35.22,35.61,34.98,35.33,2030251
BIDU,05/19/17,183.17,189.42,182.89,188.8,3827882
BIIB,05/19/17,252.22,254.82,249.71,250.09,1986744
CA,05/19/17,31.13,31.34,30.93,31.26,2893710
CELG,05/19/17,117.36,118.42,116.88,116.93,3066555
CERN,05/19/17,63.77,64.39,63.57,64.1,3735374
CHKP,05/19/17,108.65,109.16,108.24,108.42,869698
CHRW,05/19/17,68.16,68.16,67.08,67.36,2276100
CHTR,05/19/17,315.01,318.4,313.92,315.78,1912948
CMCSA,05/19/17,38.33,38.9,38.2,38.85,6978772
COST,05/19/17,170.94,172.43,170.81,171.64,929689
CSCO,05/19/17,31.74,31.78,31.01,31.21,8292735
CTSH,05/19/17,65.11,65.52,64.9,65.42,3545838
CTXS,05/19/17,82.98,83.57,82.5,82.74,1416383
DISCA,05/19/17,25.13,25.93,25.08,25.87,2306586
DLTR,05/19/17,78.97,80,78.32,79.68,2158744
DTV,05/19/17,54.21,54.34,54.07,54.09,15365
EBAY,05/19/17,33.68,34.21,33.6,33.83,8437495
EQIX,05/19/17,426.69,429.79,423.98,426.74,365055
ESRX,05/19/17,59.2,60.2,59.14,60.11,5730634
EXPD,05/19/17,52.64,52.94,52.17,52.75,1143734
EXPE,05/19/17,141.62,143.03,141.23,141.59,1571333
FAST,05/19/17,42.99,43.97,42.83,43.58,3023442
FB,05/19/17,148.46,149.39,147.96,148.06,4583123
FFIV,05/19/17,126.44,127.51,126.39,127.15,653198
FISV,05/19/17,120.12,121.11,119.47,120.68,868605
FOXA,05/19/17,26.86,27.255,26.76,27.105,7446083
GILD,05/19/17,64.38,64.8,64.07,64.24,8378826
GMCR,05/19/17,91.67,91.67,91.67,91.67,0
GOOG,05/19/17,931.47,937.76,931,934.01,1377960
GRMN,05/19/17,51.3,51.76,51.04,51.22,692936
HANS,05/19/17,46.86,47.9,46.66,47.69,2200496
HSIC,05/19/17,176.84,178.78,175.97,177.81,589627
ILMN,05/19/17,175.88,177.5,174.85,177.01,1055913
INTC,05/19/17,35.15,35.55,35.13,35.385,5017970
INTU,05/19/17,125.28,126.67,124.7,125.38,2665163
ISRG,05/19/17,863.13,874.54,860.35,870.33,408819
KLAC,05/19/17,101.76,102.56,101.1,101.78,969339
LBTYA,05/19/17,30.02,30.56,29.93,30.12,5338764
LLTC,05/19/17,65,65,65,65,0
LMCA,05/19/17,30.1,30.1,30.1,30.1,0
MARN,05/19/17,102.57,103.25,102.37,102.82,1966380
MAT,05/19/17,22.08,22.33,21.93,22.13,6482726
MDLZ,05/19/17,45,45.79,44.87,45.73,2488142
MSFT,05/19/17,67.5,68.1,67.43,67.69,8685443
MU,05/19/17,27.78,28.16,27.73,27.82,18941115
MXIM,05/19/17,46.54,47.15,46.54,46.85,2428524
MYL,05/19/17,38.13,38.47,37.92,37.94,3422934
NFLX,05/19/17,156.15,158.05,155.91,157.02,4031735
NTAP,05/19/17,40.42,40.54,39.49,39.53,3037058
NVDA,05/19/17,137.13,138.22,135.22,136,25010226
ORLY,05/19/17,248.91,251.53,247.16,251.36,1202507
PAYX,05/19/17,57.5,57.7,57.23,57.51,1934474
PCAR,05/19/17,62.42,63.28,62.33,62.83,2341060
PCLN,05/19/17,1800,1822.22,1799.67,1808.28,189927
QCOM,05/19/17,56.24,57.79,56.2,57.67,16247423
REGN,05/19/17,456.06,458.49,448,450.01,994438
ROST,05/19/17,62.85,63.95,61.23,62.2,6858354
SBAC,05/19/17,131.79,133.43,130.85,132.8,837005
SBUX,05/19/17,60,61.92,59.94,61.36,12361432
SIAL,05/19/17,139.76,139.76,139.76,139.76,0
SIRI,05/19/17,4.83,4.95,4.83,4.91,17668138
SPLS,05/19/17,8.81,8.87,8.69,8.72,8201228
SRCL,05/19/17,83.92,83.92,83.08,83.56,646412
STX,05/19/17,42.47,42.78,42.36,42.51,3245386
SXCI,05/19/17,61.47,61.47,61.47,61.47,0
SYMC,05/19/17,29.61,29.74,28.89,29.015,14201143
TSLA,05/19/17,315.55,316.5,310.2,310.83,831414
TXN,05/19/17,79.38,81.04,79.3,80.3,7365910
VIA-B,05/19/17,37.05,38.4,36.99,38.2,76235
VIP,05/19/17,4.05,4.05,4.05,4.05,0
VOD,05/19/17,29.13,29.21,29.04,29.18,1540334
VRSK,05/19/17,78.63,79.57,78.29,79.41,1103166
VRTX,05/19/17,117.77,118.82,117.1,118.02,1456427
WDC,05/19/17,86.57,87.48,86.41,86.66,3003530
WFMI,05/19/17,36.23,36.32,35.84,35.99,3354404
WYNN,05/19/17,123.03,124.94,120.47,121.73,3171101
XLNX,05/19/17,66.05,67.09,65.69,66.67,4408936
YHOO,05/19/17,50.03,51.23,50.01,50.18,5205677