AAPL,04/04/17,143.25,144.89,143.17,144.77,4462505
ADBE,04/04/17,129.47,130.37,129.02,130.04,1897168442
ADI,04/04/17,80.81,81.39,80.5,81.24,2017207
ADP,04/04/17,101.33,101.53,100.86,101.45,1139193
ADSK,04/04/17,85.16,85.97,84.58,84.95,1492498
AKAM,04/04/17,58.19,59.41,58.19,59.3,4442227
ALXN,04/04/17,119.35,120.33,117.86,118.3,1612940
AMAT,04/04/17,38.71,39.02,38.655,38.9901,7181919
AMGN,04/04/17,163.78,164.49,163.12,164.36,335654084
AMZN,04/04/17,891.5,908.54,890.28,906.83,68273813
ATVI,04/04/17,49.49,49.5,48.88,49.04,5704304
AVGO,04/04/17,218.17,220.41,217.88,218.96,1257617
BBBY,04/04/17,39.04,39.29,38.72,38.98,3623966
BIDU,04/04/17,174.76,176.66,174.13,175.2,1891355
BIIB,04/04/17,273,274.73,272.57,274.24,950463
CA,04/04/17,31.5,31.68,31.4,31.65,2028786
CELG,04/04/17,123.64,124.85,123.54,124.77,848167
CERN,04/04/17,58.82,59.18,58.57,59.15,823390
CHKP,04/04/17,103.01,103.5,102.71,102.8,465820
CHRW,04/04/17,76.75,77.15,76.41,76.86,979812
CHTR,04/04/17,328.4,334,326.96,331.52,1603449
CMCSA,04/04/17,37.56,37.93,37.56,37.79,6782766
COST,04/04/17,166.6,167.32,166.11,167.25,1319954
CSCO,04/04/17,33.16,33.42,32.93,33.41,4715370
CTSH,04/04/17,57.99,58.44,57.61,58.21,3759896
CTXS,04/04/17,83.42,83.98,82.67,83.3,964036
DISCA,04/04/17,28.88,29.29,28.88,29.27,2381062
DLTR,04/04/17,77.76,77.96,76.9,77.67,2183727
DTV,04/04/17,53.02,54.34,53.02,54.29,32475
EBAY,04/04/17,33.75,34.26,33.67,34.14,8677186
EQIX,04/04/17,402.63,402.63,398.31,399.98,416849
ESRX,04/04/17,65.68,66.31,65.51,65.89,3785839
EXPD,04/04/17,56.06,56.61,55.78,56.52,1319910
EXPE,04/04/17,125.82,126.09,124.7,125.02,1747478
FAST,04/04/17,51.16,51.95,51.03,51.76,2037355
FB,04/04/17,141.74,142.09,141.27,141.73,2578528
FFIV,04/04/17,140.98,141.57,139.12,139.43,693189
FISV,04/04/17,115.36,116.1,115.01,115.38,361477
FOXA,04/04/17,32.01,32.17,31.61,31.75,8955810
GILD,04/04/17,67.04,67.14,66.65,66.98,795744
GOOG,04/04/17,831.36,835.18,829.04,834.57,1039837
GRMN,04/04/17,50.28,50.34,49.77,49.99,977838
HANS,04/04/17,45.77,46.05,45.4,46.02,1884935
HSIC,04/04/17,169.23,169.71,168.18,168.82,304638
ILMN,04/04/17,170.8,171.84,169.51,169.92,511443
INTC,04/04/17,36.02,36.38,35.99,36.28,11934407
INTU,04/04/17,115.69,116.78,115.69,116.03,1711980
ISRG,04/04/17,765.99,767.26,759.34,762.34,196370
KLAC,04/04/17,95.97,96.66,95.87,96.46,943460
LBTYA,04/04/17,34.72,35.26,34.7,35,1500742
LLTC,04/04/17,65,65,65,65,0
LMCA,04/04/17,30.1,30.1,30.1,30.1,0
MARN,04/04/17,92.67,92.99,91.93,92.47,3320741
MAT,04/04/17,25.47,25.6,24.87,24.97,3938092
MDLZ,04/04/17,43.64,43.73,43.21,43.46,9828034
MSFT,04/04/17,65.39,65.81,65.28,65.73,6107539
MU,04/04/17,28.42,28.68,28.16,28.59,13843361
MXIM,04/04/17,44.28,44.57,44.24,44.53,1624469
MYL,04/04/17,38.98,39.02,38.34,38.7,5407501
NFLX,04/04/17,146.84,147.09,144.89,145.5,4272941
NTAP,04/04/17,41.42,41.71,41.06,41.19,3213912
NVDA,04/04/17,103.17,104.42,100.34,100.78,4419201
ORLY,04/04/17,258,260.2,255.12,255.51,1379727
PAYX,04/04/17,58.31,58.35,57.95,58.06,1524993
PCAR,04/04/17,66.62,66.96,66.28,66.62,1652766
PCLN,04/04/17,1772.99,1774.5,1761.41,1767.38,64556
QCOM,04/04/17,56.3,56.91,56.25,56.68,4747941
REGN,04/04/17,383.94,386.06,379.28,382.92,678687
ROST,04/04/17,65.1,65.17,63.53,63.66,382359
SBAC,04/04/17,119.49,120.17,119.25,119.44,1196297
SBUX,04/04/17,58.37,58.41,58.01,58.32,6457042
SIRI,04/04/17,5.1,5.145,5.07,5.106,5794264
SPLS,04/04/17,8.63,10,8.61,9.51,31259096
SRCL,04/04/17,81.98,82.64,80.95,81.07,447354
STX,04/04/17,45.22,46.09,45.08,45.97,2350193
SYMC,04/04/17,30.29,30.48,30.13,30.38,5516482
TSLA,04/04/17,297,304.81,294.53,303.7,1697736
TXN,04/04/17,80.11,80.67,80.11,80.6,2754797
VIA-B,04/04/17,47.7,48.17,47.3,47.95,71353
VIP,04/04/17,4.05,4.05,4.05,4.05,0
VOD,04/04/17,26.14,26.24,26.05,26.15,3049603
VRSK,04/04/17,80.01,80.64,79.63,79.95,665783
VRTX,04/04/17,107.24,112.69,107.24,112.29,2909043
WDC,04/04/17,81.64,83.41,81.5,82.99,1115666
WFMI,04/04/17,29.63,30.31,29.6,30.31,6615119
WYNN,04/04/17,116,116.86,115.27,116.74,1664025
XLNX,04/04/17,56.97,57.33,56.94,57.13,2422063
YHOO,04/04/17,46.3,46.47,46.12,46.23,4473406