AAPL,01/04/17,115.85,116.51,115.75,116.02,20709994
ADBE,01/04/17,103.74,104.37,103.5,104.14,1695146
ADI,01/04/17,72.77,73.03,72.25,72.36,1959329
ADP,01/04/17,103.41,103.98,103.25,103.66,2474325
ADSK,01/04/17,76.19,77.96,76.09,77.52,1879629
AKAM,01/04/17,67.51,68.47,67.19,68.33,1164942
ALXN,01/04/17,123.6,128.61,123.2,127.11,3027430
AMAT,01/04/17,32.09,32.51,32.06,32.24,9407950
AMGN,01/04/17,152.09,153.72,151.77,152.87,3804955
AMZN,01/04/17,758.39,759.68,754.2,757.18,2487804
ATVI,01/04/17,36.77,37.53,36.64,37.36,7615697
AVGO,01/04/17,178.26,179,176.68,177.07,2382377
BBBY,01/04/17,40.98,42.35,40.94,42.14,3437172
BIDU,01/04/17,169.74,173.26,168.3,171.96,2021228
BIIB,01/04/17,291.59,296.83,290.04,294.05,1257963
CA,01/04/17,32.14,33.03,32.11,32.81,3049596
CELG,01/04/17,119.24,119.28,117.45,118.55,3900029
CERN,01/04/17,49.08,49.22,47.8,47.93,3852515
CHKP,01/04/17,84.52,85.27,84,84.92,1894658
CHRW,01/04/17,72.86,74,72.64,72.99,986861
CHTR,01/04/17,286.98,292.08,284.23,291.55,1612639
CMCSA,01/04/17,69.51,70.25,69.18,69.87,10933106
COST,01/04/17,159.8,160.49,158.94,159.7692,2143613
CSCO,01/04/17,30.24,30.42,30.02,30.1,22056355
CTSH,01/04/17,56.48,57.4,56.2,57.32,3529850
CTXS,01/04/17,90.21,90.52,89.99,90.27,1103303
DISCA,01/04/17,27.98,28.45,27.92,28.29,2011474
DLTR,01/04/17,77.52,80.23,77.52,79.45,3251975
DTV,01/04/17,52.75,53.5,52.64,52.98,73573
EBAY,01/04/17,29.91,30.01,29.51,29.76,9246270
EQIX,01/04/17,358.53,367.3,357.1,365.91,640987
ESRX,01/04/17,69.66,71.98,69.35,71.14,3994269
EXPD,01/04/17,53.04,53.61,52.88,53.15,1519986
EXPE,01/04/17,112.97,114.52,112.7,113.74,2888124
FAST,01/04/17,47.14,47.45,46.91,47.17,2595935
FB,01/04/17,117.55,119.66,117.29,118.69,19343910
FFIV,01/04/17,144.91,146.72,144.29,145.46,457957
FISV,01/04/17,107.32,108.73,107.31,108.65,671691
FOXA,01/04/17,28.88,29.19,28.76,29.02,8382318
GILD,01/04/17,74.53,76.98,74.38,76.38,14481009
GOOG,01/04/17,788.36,791.34,783.16,786.9,1061164
GRMN,01/04/17,49.25,50.05,49.25,49.83,1511416
HANS,01/04/17,45.7,46.13,45.54,46.02,2289686
HSIC,01/04/17,156.38,157.19,155.38,156.55,414842
ILMN,01/04/17,131.03,136.33,130.25,135.18,1329126
INTC,01/04/17,36.71,36.77,36.34,36.41,15417696
INTU,01/04/17,114.71,115.63,114.3,114.98,862578
ISRG,01/04/17,638,638,624.72,629.49,452313
KLAC,01/04/17,79.2,79.47,78.43,79.13,1137878
LBTYA,01/04/17,30.73,31.35,30.73,31.35,1730777
LLTC,01/04/17,62.39,62.45,62.2,62.23,1096170
LMCA,01/04/17,31.82,31.96,31.14,31.8,181614
MARN,01/04/17,82.74,83.39,82.25,82.34,3965963
MAT,01/04/17,28.58,29.4,28.51,29.26,4923914
MDLZ,01/04/17,44.85,45.2,44.67,44.8,4747913
MSFT,01/04/17,62.48,62.75,62.12,62.3,19818961
MU,01/04/17,22.67,22.84,22.25,22.36,20277337
MXIM,01/04/17,38.64,39.04,38.49,39.03,1889609
MYL,01/04/17,39.32,40.08,39.25,39.63,6480626
NFLX,01/04/17,127.49,130.17,126.55,129.41,7812889
NTAP,01/04/17,35.37,35.95,35.19,35.65,2467890
NVDA,01/04/17,103.4,105.5,101.53,104.39,29838133
ORLY,01/04/17,280.82,282.8,279.3,282.11,488996
PAYX,01/04/17,61.31,61.59,61.04,61.29,1599785
PCAR,01/04/17,65.7,66.39,65.65,66.22,2404572
PCLN,01/04/17,1484.64,1493.65,1480.75,1487.29,386336
QCOM,01/04/17,65.67,65.95,65.26,65.47,6038926
REGN,01/04/17,374.87,389.22,373.85,383.11,778210
ROST,01/04/17,65.66,66.76,65.62,66.55,2893180
SBAC,01/04/17,105.78,106.1,104.69,105.68,701462
SBUX,01/04/17,55.56,56.195,55.38,55.9508,7719517
SIRI,01/04/17,4.46,4.55,4.45,4.53,26730950
SNDK,01/04/17,76.53,76.71,76.07,76.18,8681601
SPLS,01/04/17,8.86,9.28,8.86,9.15,6758315
SRCL,01/04/17,75.69,78.16,75.65,77.84,1133418
STX,01/04/17,39.73,40.27,38.93,39.12,3816977
SYMC,01/04/17,24.08,24.4,23.94,24.22,5484826
TSLA,01/04/17,214.75,228,214.31,226.99,11155443
TXN,01/04/17,73.65,73.97,73.25,73.49,4473070
VIA-B,01/04/17,39.9,40.75,39.3,40.3,80990
VIP,01/04/17,3.95,4.07,3.91,4.07,8913666
VOD,01/04/17,25.24,25.56,25.22,25.53,6564409
VRSK,01/04/17,81.28,82.01,81.23,81.96,646816
VRTX,01/04/17,75.22,78.09,74.87,77.05,1577825
WDC,01/04/17,69.58,71.58,69.55,70.54,3584231
WFMI,01/04/17,30.9,31.17,30.86,30.94,4436189
WYNN,01/04/17,87.71,90.46,87.71,90.28,2590356
XLNX,01/04/17,59.22,59.46,57.91,58.64,3267448
YHOO,01/04/17,39,40.25,38.92,40.06,11702432