AAPL,04/05/17,144.64,145.46,143.81,144.02,1711626
ADBE,04/05/17,130.58,131.33,129.38,129.89,2771665
ADI,04/05/17,81.59,81.65,80,80.04,3475457
ADP,04/05/17,101.81,103.01,101.24,101.93,1669034
ADSK,04/05/17,85.27,85.79,83.24,83.54,1873564
AKAM,04/05/17,59.3,59.73,58.65,58.8,1966185
ALXN,04/05/17,118.17,119.88,115.94,116.21,1930733
AMAT,04/05/17,39.16,39.35,38.38,38.38,6823240
AMGN,04/05/17,163.27,164.76,161.68,162.24,3433800
AMZN,04/05/17,910.69,923.72,905.62,909.28,7415293
ATVI,04/05/17,49.19,49.75,48.86,49.2,4565040
AVGO,04/05/17,219.54,220.5,216.8,217.13,1236165
BBBY,04/05/17,39.13,39.37,37.28,37.8,6226700
BIDU,04/05/17,175.35,176.31,172.46,172.92,2173219
BIIB,04/05/17,274.63,274.65,270.07,270.44,1322911
CA,04/05/17,31.67,32.07,31.51,31.73,2147210
CELG,04/05/17,125.28,126.66,123.91,124.18,3357417
CERN,04/05/17,59.15,59.98,58.92,59.06,2317435
CHKP,04/05/17,103.14,103.75,102.6,102.87,732148
CHRW,04/05/17,76.8,77.23,76.32,76.41,1115495
CHTR,04/05/17,332.21,338.75,329.55,331.99,1518324
CMCSA,04/05/17,37.83,37.99,37.24,37.34,17607160
COST,04/05/17,167.29,168.4,166.72,167,1691950
CSCO,04/05/17,33.49,33.53,32.97,33,16987401
CTSH,04/05/17,58.22,59.1,57.92,58.06,1411342
CTXS,04/05/17,83.7,84.27,82.69,82.96,1067498
DISCA,04/05/17,29.42,29.88,29.32,29.36,4282362
DLTR,04/05/17,77.68,78.63,76.98,77.05,2214450
DTV,04/05/17,53.49,53.93,53.25,53.45,85665
EBAY,04/05/17,34.22,34.74,33.78,33.81,11178870
EQIX,04/05/17,399.11,404.54,398.17,400.04,405788
ESRX,04/05/17,65.91,66.71,65.7,66.07,4213300
EXPD,04/05/17,56.61,56.9,56.14,56.4,1626928
EXPE,04/05/17,125.2,126.48,124.45,124.97,3306740
FAST,04/05/17,52.08,52.74,51.6,51.71,2550615
FB,04/05/17,142.26,143.44,141.29,141.85,12246135
FFIV,04/05/17,139.89,141.15,137.76,138.09,864666
FISV,04/05/17,115.68,116.97,115.36,115.57,702306
FOXA,04/05/17,31.78,31.84,31.26,31.38,3730744
GILD,04/05/17,67.05,67.12,66.4,66.47,6990930
GOOG,04/05/17,835.51,842.45,830.72,831.41,771495
GRMN,04/05/17,50.01,50.44,49.76,49.82,779044
HANS,04/05/17,45.83,46.29,45.6,45.93,1865483
HSIC,04/05/17,168.68,170.74,168.01,168.19,517862
ILMN,04/05/17,170.61,171.1,167.16,167.48,1138109
INTC,04/05/17,36.43,36.76,36.17,36.22,2815514
INTU,04/05/17,116.57,117.28,116.05,116.55,1867726
ISRG,04/05/17,760.88,775.91,759.46,762.8,364044
KLAC,04/05/17,96.47,97.49,95.56,95.73,1091808
LBTYA,04/05/17,34.93,35.87,34.84,35.13,1775501
LLTC,04/05/17,65,65,65,65,0
LMCA,04/05/17,30.1,30.1,30.1,30.1,0
MARN,04/05/17,92.8,93.22,91.55,91.96,2663430
MAT,04/05/17,25,25.55,24.96,25.14,3665403
MDLZ,04/05/17,43.57,44.41,43.46,44.01,7743823
MSFT,04/05/17,65.95,66.35,65.44,65.56,12905556
MU,04/05/17,28.64,28.91,28.23,28.26,16474252
MXIM,04/05/17,44.73,45.01,44.34,44.37,1622213
MYL,04/05/17,38.74,39.24,38.59,38.82,5192359
NFLX,04/05/17,146.19,146.25,143.26,143.62,4519879
NTAP,04/05/17,41.33,42.34,40.83,40.9,5016713
NVDA,04/05/17,100,102.37,99.5,100.04,18514608
ORLY,04/05/17,255.51,258.07,254.97,255.17,781533
PAYX,04/05/17,58.33,58.88,58.04,58.3,2279079
PCAR,04/05/17,66.95,68.12,66.67,66.75,2304585
PCLN,04/05/17,1770.66,1787.57,1758.75,1761.77,319137
QCOM,04/05/17,56.8,57.53,56.42,56.47,4118899
REGN,04/05/17,382.93,384.51,375.72,377.36,753413
ROST,04/05/17,63.67,63.82,62.46,62.53,4915268
SBAC,04/05/17,119.84,119.96,118.96,119.08,970021
SBUX,04/05/17,57.96,59.27,57.81,58.22,6349912
SIRI,04/05/17,5.14,5.21,5.1,5.11,24126881
SPLS,04/05/17,9.71,10.06,9.61,9.76,17650352
SRCL,04/05/17,81.16,83.32,80.97,82.3,835844
STX,04/05/17,46.34,47.2,45.88,46,3647812
SYMC,04/05/17,30.47,30.63,30.15,30.28,4873465
TSLA,04/05/17,302.01,304.88,294.2,295,2130491
TXN,04/05/17,80.86,81.18,79.98,80.08,3488678
VIA-B,04/05/17,48.15,48.7,47.85,48.1,47086
VIP,04/05/17,4.05,4.05,4.05,4.05,0
VOD,04/05/17,26.25,26.27,26.06,26.08,3093752
VRSK,04/05/17,79.98,80.34,79.43,79.45,1165021
VRTX,04/05/17,112.35,116.86,111.22,114.11,3978529
WDC,04/05/17,83.37,84.73,82.06,82.7,4054155
WFMI,04/05/17,30.13,30.57,30.1,30.25,9887225
WYNN,04/05/17,118.27,119.43,116.51,116.68,3095013
XLNX,04/05/17,57.23,57.48,56.57,56.65,2358115
YHOO,04/05/17,46.41,46.92,46.24,46.38,1629308