AAPL,04/07/17,143.73,144.18,143.27,143.34,6607619
ADBE,04/07/17,130.15,130.67,129.52,130.22,2251854
ADI,04/07/17,80.3,80.59,79.65,80.01,1008185
ADP,04/07/17,101.87,102.42,101.46,102.19,1594174
ADSK,04/07/17,84.07,84.95,83.55,84.79,1917747
AKAM,04/07/17,58.65,58.74,57.99,58.1,509144642
ALXN,04/07/17,115.78,116.26,113.42,115.62,726295
AMAT,04/07/17,38.57,39.03,38.45,38.93,6183905
AMGN,04/07/17,162.91,164.24,162.25,163.38,623201
AMZN,04/07/17,899.65,900.09,889.31,894.88,496050
ATVI,04/07/17,49.3,49.72,49.22,49.61,4031529
AVGO,04/07/17,217.5,219.84,217.04,218.25,1629640
BBBY,04/07/17,38.87,39.65,38.85,39.49,3839906
BIDU,04/07/17,173.68,173.94,171.17,172.44,1952488
BIIB,04/07/17,270.6,270.84,267.32,268.73,1666659
CA,04/07/17,31.85,31.97,31.69,31.88,1587847
CELG,04/07/17,124.46,126.32,124,125.58,2664275
CERN,04/07/17,59.53,59.79,58.97,59.6,2543713
CHKP,04/07/17,102.85,103.35,102.55,103.16,558118
CHRW,04/07/17,76.36,76.6,75.56,75.73,1535873
CHTR,04/07/17,337.67,338.51,330.55,330.65,1488969
CMCSA,04/07/17,38.26,38.27,37.92,38.025,14301832
COST,04/07/17,169.7,171,169.43,170.62,1502744
CSCO,04/07/17,33.1,33.15,32.92,32.96,5314992
CTSH,04/07/17,58.41,58.67,58.03,58.43,3224158
CTXS,04/07/17,83,83.57,82.74,83.15,2015261
DISCA,04/07/17,29.33,29.41,29.12,29.21,2286598
DLTR,04/07/17,78.05,78.21,77.43,77.61,2064047
DTV,04/07/17,53.27,53.96,53.27,53.85,39332
EBAY,04/07/17,34.11,34.22,33.8,33.91,6623944
EQIX,04/07/17,402.88,404.08,401.25,401.74,423231
ESRX,04/07/17,66.04,66.8,65.88,66.51,3641690
EXPD,04/07/17,56.38,56.38,55.73,55.77,780983
EXPE,04/07/17,125.95,127.25,125.35,126.49,1774062
FAST,04/07/17,51,51.13,50.05,50.23,3056184
FB,04/07/17,141.2,141.55,140.24,140.78,5218707
FFIV,04/07/17,137.9,138.06,136.97,137.03,626252
FISV,04/07/17,115.89,116.14,115.36,115.82,728922
FOXA,04/07/17,31.14,31.25,30.83,31.07,4917366
GILD,04/07/17,66.42,66.84,66.27,66.58,7540835
GOOG,04/07/17,827.96,828.48,820.51,824.67,258640
GRMN,04/07/17,50.1,50.62,50.05,50.37,954413
HANS,04/07/17,45.74,45.91,45.34,45.85,1747645
HSIC,04/07/17,168.95,169.42,167.46,167.55,336406
ILMN,04/07/17,171.11,173.85,169.71,172.39,823999
INTC,04/07/17,36.07,36.32,35.99,36.03,15574077
INTU,04/07/17,117.99,118.96,117.81,118.46,2549338
ISRG,04/07/17,764.03,768.34,761.09,767.12,248846
KLAC,04/07/17,96.24,96.66,96.08,96.54,1074609
LBTYA,04/07/17,35.41,35.73,35.3,35.33,1502841
LLTC,04/07/17,65,65,65,65,0
LMCA,04/07/17,30.1,30.1,30.1,30.1,0
MARN,04/07/17,91.73,91.73,90.25,91.21,2940117
MAT,04/07/17,25.35,25.39,24.88,24.92,3789059
MDLZ,04/07/17,44.13,44.38,43.94,44.18,5791195
MSFT,04/07/17,65.85,65.96,65.44,65.68,13761764
MU,04/07/17,28.45,28.85,28.35,28.52,20011924
MXIM,04/07/17,44.54,45.09,44.41,45.02,2321247
MYL,04/07/17,38.86,39.82,38.68,39.6,6419668
NFLX,04/07/17,143.79,143.89,142.71,143.11,3011876
NTAP,04/07/17,40.97,41.08,40.74,40.8,2976936
NVDA,04/07/17,101.02,101.73,99.72,100.33,1499396
ORLY,04/07/17,255.54,256.1,252.6,253.19,957609
PAYX,04/07/17,58.17,58.33,58.02,58.19,1573037
PCAR,04/07/17,67.08,67.79,66.83,67.16,1596758
PCLN,04/07/17,1773.94,1773.99,1761.26,1769.56,287647
QCOM,04/07/17,56.55,56.6,56.19,56.32,1036988
REGN,04/07/17,379.6,381.36,375.61,380.55,690588
ROST,04/07/17,63.54,63.58,62.96,63.09,3045271
SBAC,04/07/17,120.07,121.56,119.53,121.17,1261821
SBUX,04/07/17,57.8,58.25,57.55,58.02,6633030
SIRI,04/07/17,5.15,5.18,5.12,5.16,17317236
SPLS,04/07/17,9.81,9.87,9.66,9.746,8759841
SRCL,04/07/17,82.47,82.99,81.65,81.87,620729
STX,04/07/17,46.26,46.97,45.69,46.85,1701805
SYMC,04/07/17,30.51,30.81,30.29,30.81,5665252
TSLA,04/07/17,297.5,302.69,297.15,302.54,2795492
TXN,04/07/17,80.3,80.92,80.08,80.53,2681343
VIA-B,04/07/17,47.5,47.6,47.17,47.5,11232
VIP,04/07/17,4.05,4.05,4.05,4.05,0
VOD,04/07/17,25.59,25.67,25.54,25.59,4134870
VRSK,04/07/17,79.41,79.79,79.25,79.29,727207
VRTX,04/07/17,114.35,117.65,114.07,115.88,2092119
WDC,04/07/17,84.06,85.37,83.06,85.17,4172043
WFMI,04/07/17,30.83,31.58,30.7,31.07,2787131
WYNN,04/07/17,117.77,117.95,116.3,116.83,1576901
XLNX,04/07/17,56.45,57.12,56.31,56.48,2713150
YHOO,04/07/17,46.23,46.53,45.96,46.44,4554625