AAPL,04/06/17,144.26,144.52,143.45,143.66,7137037
ADBE,04/06/17,129.86,130.22,129.16,130.15,1867507
ADI,04/06/17,80.11,80.66,79.59,80.32,3956490
ADP,04/06/17,101.89,101.91,101.45,101.75,1077781
ADSK,04/06/17,83.49,84.76,82.7,84.07,1790347
AKAM,04/06/17,59.07,59.7,58.39,58.73,1895981
ALXN,04/06/17,116.3,116.7,114.16,115.49,266887888
AMAT,04/06/17,38.35,38.65,37.85,38.59,7129574
AMGN,04/06/17,162.2,163.45,161.61,162.25,3007591
AMZN,04/06/17,913.8,917.19,894.49,898.28,941724808
ATVI,04/06/17,49.19,49.39,48.95,49.36,2266316
AVGO,04/06/17,216.7,218.46,215.59,217.48,1451673
BBBY,04/06/17,39.39,40.76,38.76,39.08,12608032
BIDU,04/06/17,173.8,174.73,173.04,173.38,2050130
BIIB,04/06/17,270.14,272.6,269.34,270.94,1617417
CA,04/06/17,31.66,31.89,31.58,31.8,1978693
CELG,04/06/17,124.1,124.74,123.65,124.3,2865827
CERN,04/06/17,59.08,59.51,58.86,59.49,2488441
CHKP,04/06/17,102.93,103.16,102.28,102.6,619847
CHRW,04/06/17,76.58,77.46,75.96,76.28,1321813
CHTR,04/06/17,331.75,336.96,330.55,336.8,1623695
CMCSA,04/06/17,37.28,38.35,37.27,38.13,747804943
COST,04/06/17,169.7,172.11,169.31,170.02,3288600
CSCO,04/06/17,33,33.28,32.89,33.08,6816695
CTSH,04/06/17,58.06,58.42,57.72,58.14,1397095
CTXS,04/06/17,83.1,83.34,82.51,83.06,1818373
DISCA,04/06/17,29.34,29.5,29.02,29.3,3229091
DLTR,04/06/17,77.06,79.07,77.02,78.05,3250971
DTV,04/06/17,53.58,53.77,53.58,53.74,376974
EBAY,04/06/17,34.01,34.32,33.84,34.16,8835404
EQIX,04/06/17,399.42,402.99,398.52,402.18,334497
ESRX,04/06/17,65.74,66.08,65.25,65.79,4965068
EXPD,04/06/17,56.3,56.65,56.06,56.47,904801
EXPE,04/06/17,125.64,125.73,124.33,125.67,1939624
FAST,04/06/17,51.72,51.75,50.84,50.95,2851358
FB,04/06/17,142.11,142.22,140.91,141.17,14939057
FFIV,04/06/17,138.3,139.15,137.19,138.3,852584
FISV,04/06/17,115.3,115.99,115.15,115.66,500882
FOXA,04/06/17,31.27,31.36,30.65,31.12,9091911
GILD,04/06/17,66.43,66.8,66.23,66.48,8551939
GOOG,04/06/17,832.4,836.39,826.46,827.88,452561
GRMN,04/06/17,49.89,50.38,49.67,50.08,582179
HANS,04/06/17,46.04,46.34,45.68,45.75,1602290
HSIC,04/06/17,168.45,169.05,167.3,168.905,354298
ILMN,04/06/17,167.68,171.43,167.18,170.44,831557
INTC,04/06/17,36.13,36.28,36.03,36.03,13766014
INTU,04/06/17,116.04,117.86,115.56,117.81,3627008
ISRG,04/06/17,762.14,765.95,760.33,762.77,259435
KLAC,04/06/17,95.73,96.19,94.88,96.17,976100
LBTYA,04/06/17,35.13,35.63,35.02,35.33,1548345
LLTC,04/06/17,65,65,65,65,0
LMCA,04/06/17,30.1,30.1,30.1,30.1,0
MARN,04/06/17,91.9,92.15,91.07,91.76,2508779
MAT,04/06/17,25.16,25.52,25.1,25.33,3065603
MSFT,04/06/17,65.6,66.06,65.48,65.73,17936215
MU,04/06/17,28.25,28.78,28.02,28.62,10075028
MXIM,04/06/17,44.37,44.56,44.17,44.49,1213843
MYL,04/06/17,39.03,39.31,38.79,38.96,4066701
NFLX,04/06/17,144,144.14,143.01,143.74,913103
NTAP,04/06/17,41.14,41.27,40.69,41.05,4342481
NVDA,04/06/17,100.24,101.25,98.41,100.74,14157391
ORLY,04/06/17,255.75,256.67,253.76,254.37,875801
PAYX,04/06/17,58.29,58.34,57.86,58.16,1451684
PCAR,04/06/17,66.92,67.38,66.7,67.16,1239442
PCLN,04/06/17,1764.75,1774.94,1755.37,1773.52,325783
QCOM,04/06/17,56.44,56.73,56.14,56.53,3871209
REGN,04/06/17,379,381.98,376.36,379.48,1098865
ROST,04/06/17,62.93,64,62.87,63.45,4460520
SBAC,04/06/17,119.5,120.23,118.59,120.07,862833
SBUX,04/06/17,58.14,58.36,57.73,57.92,9032937
SIRI,04/06/17,5.12,5.16,5.1,5.13,12786239
SPLS,04/06/17,9.86,10.18,9.76,9.82,13293981
SRCL,04/06/17,82.41,82.99,81.83,82.51,657414
STX,04/06/17,46.25,46.59,45.67,46.25,2951910
SYMC,04/06/17,30.28,30.56,30.16,30.56,5187644
TSLA,04/06/17,296.88,301.94,294.1,298.7,1244811
TXN,04/06/17,79.98,80.37,79.4,80.1,4149878
VIA-B,04/06/17,48.2,48.2,47.05,47.75,31534
VIP,04/06/17,4.05,4.05,4.05,4.05,0
VOD,04/06/17,25.88,25.94,25.78,25.81,3369888
VRSK,04/06/17,79.46,79.82,79.13,79.5,956394
VRTX,04/06/17,114.11,114.88,113.17,114.27,1950763
WDC,04/06/17,82.8,84.33,82.5,84.09,1917412
WFMI,04/06/17,30.24,31.04,30.23,30.81,8560538
WYNN,04/06/17,116.18,118.57,116.08,117.85,1944599
XLNX,04/06/17,56.64,56.64,56.13,56.34,3200206
YHOO,04/06/17,46.38,46.43,46.04,46.28,4082700