AAPL,04/03/17,143.67,144.12,143.05,143.7,5241121
ADBE,04/03/17,130.04,130.75,128.88,129.62,2283275
ADI,04/03/17,82.02,82.27,80.86,81.22,3070879
ADP,04/03/17,102.23,102.57,101.02,101.27,1632894
ADSK,04/03/17,85.24,87.12,84.66,85.39,962943
AKAM,04/03/17,59.74,59.99,57.86,58.1,3461650
ALXN,04/03/17,121.52,122.29,119.15,119.28,1494214
AMAT,04/03/17,38.99,39.06,38.52,38.89,7095405
AMGN,04/03/17,164.63,165.02,163.52,163.89,3026476
AMZN,04/03/17,888.44,893.49,885.42,891.51,3390431
ATVI,04/03/17,49.86,50.07,49.25,49.545,4964655
AVGO,04/03/17,219,219.99,216.66,218.85,130645005
BBBY,04/03/17,39.43,39.73,38.79,39.28,3328213
BIDU,04/03/17,173,175.9,173,175,2342386
BIIB,04/03/17,274.08,274.79,271.29,272.69,1584774
CA,04/03/17,31.78,31.93,31.3,31.57,3150266
CELG,04/03/17,124.92,125.69,123.71,124.15,3668268
CERN,04/03/17,58.72,59.14,58.41,59,4351219
CHKP,04/03/17,102.74,103.31,102.17,103.21,1018308
CHRW,04/03/17,77.52,78.13,76.48,76.71,1572729
CHTR,04/03/17,327.5,330.81,325.02,328.27,1030301
CMCSA,04/03/17,37.47,37.89,37.38,37.58,16236615
COST,04/03/17,167.74,168.3,166.4,166.7,1535983
CSCO,04/03/17,33.75,33.94,33.46,33.58,19243464
CTSH,04/03/17,59.55,59.95,58.17,58.25,514517807
CTXS,04/03/17,83.54,84.08,82.79,83.44,1900600
DISCA,04/03/17,29.1,29.255,28.59,28.925,3767579
DLTR,04/03/17,78.46,78.89,77.22,77.7,2414117
DTV,04/03/17,53.77,53.77,52.82,53.07,46841
EBAY,04/03/17,33.37,33.91,33.32,33.76,9738035
EQIX,04/03/17,400.94,403.33,397.23,402.47,531392
ESRX,04/03/17,66.06,66.12,65.56,65.84,3496555
EXPD,04/03/17,56.19,56.69,55.91,56.03,821915
EXPE,04/03/17,126.34,126.69,124.34,126.14,661834
FAST,04/03/17,51.18,51.98,50.75,51.35,2418558
FB,04/03/17,141.91,142.47,140.82,142.28,4759554
FFIV,04/03/17,142.73,142.92,139.86,141.02,682144
FISV,04/03/17,115.5,116.01,114.95,115.64,1124653
FOXA,04/03/17,32.48,32.54,32.03,32.15,5774188
GILD,04/03/17,67.85,68.02,66.75,67.1,8366948
GOOG,04/03/17,829.22,840.85,829.22,838.55,891411
GRMN,04/03/17,51.19,51.41,50,50.24,786780
HANS,04/03/17,46.23,46.42,45.56,45.76,2271919
HSIC,04/03/17,170.22,171.15,168.75,169.05,444885
ILMN,04/03/17,171,172.29,169.3,170.75,733613
INTC,04/03/17,36.14,36.74,36.12,36.16,31661294
INTU,04/03/17,116.05,116.52,114.8,116.17,4070427
ISRG,04/03/17,765.64,771.57,760.45,764.71,319561
KLAC,04/03/17,95.34,96.38,94.81,95.97,950390
LBTYA,04/03/17,35.91,36,34.74,34.75,2684685
LLTC,04/03/17,65,65,65,65,0
LMCA,04/03/17,30.1,30.1,30.1,30.1,0
MARN,04/03/17,94.28,94.53,92.08,92.75,3614497
MAT,04/03/17,25.65,25.83,25.44,25.54,4204579
MDLZ,04/03/17,43.14,43.3,42.92,43.05,12709264
MSFT,04/03/17,65.81,65.94,65.19,65.55,20223547
MU,04/03/17,28.95,29.04,28.3,28.64,21434009
MXIM,04/03/17,44.98,45.08,44.28,44.5,1523718
MYL,04/03/17,38.63,39.16,38.57,39.01,7500572
NFLX,04/03/17,146.87,148,145.74,146.92,4560130
NTAP,04/03/17,41.87,42.07,41.08,41.65,3446016
NVDA,04/03/17,108.95,109.65,107.42,108.38,3602589
ORLY,04/03/17,266,266,253.86,258.69,2432599
PAYX,04/03/17,58.75,58.89,58.1,58.44,2275875
PCAR,04/03/17,67.31,67.34,65.84,66.84,1512497
PCLN,04/03/17,1776.26,1785,1766.01,1773.99,357959
QCOM,04/03/17,57.26,57.34,56.04,56.5,1651786
REGN,04/03/17,388,392.75,382.26,383.19,987017
ROST,04/03/17,66.05,66.05,65.02,65.18,2308257
SBAC,04/03/17,119.95,120.4,118.7,119.55,1088645
SBUX,04/03/17,58.25,58.47,57.89,58.44,8967697
SIRI,04/03/17,5.16,5.19,5.05,5.1,19154013
SPLS,04/03/17,8.76,8.83,8.59,8.66,3841589
SRCL,04/03/17,82.93,83.25,81.35,81.84,894280
STX,04/03/17,45.63,46,44.69,45.3,6289814
SYMC,04/03/17,30.69,30.86,30.03,30.24,3427928
TSLA,04/03/17,287,299,284.58,298.52,4747373
TXN,04/03/17,80.87,81.5,79.79,80.36,4531320
VIA-B,04/03/17,49,49,47.7,47.75,38844
VIP,04/03/17,4.05,4.05,4.05,4.05,0
VOD,04/03/17,26.4,26.44,26.14,26.28,3043543
VRSK,04/03/17,81.06,81.29,79.36,79.84,1016333
VRTX,04/03/17,109.01,110.49,107.31,107.45,2036528
WDC,04/03/17,82.6,82.93,80.51,82.14,4027140
WFMI,04/03/17,29.7,29.84,29.49,29.76,1483229
WYNN,04/03/17,117.62,119.8,115.87,116.34,3444825
XLNX,04/03/17,57.93,58.26,56.79,57.18,2499425
YHOO,04/03/17,46.5,46.85,46.16,46.43,7629120