AAPL,04/10/17,143.5,143.88,142.9,143.14,7866474
ADBE,04/10/17,130.32,130.38,129.47,130.16,2081360
ADI,04/10/17,80,80.12,79.19,79.33,2831333
ADP,04/10/17,102.16,102.68,101.79,102.14,888793
ADSK,04/10/17,84.91,85.88,84.62,85.66,1250639
AKAM,04/10/17,58.36,58.82,57.99,58.51,1938835
ALXN,04/10/17,115.92,118.09,115.01,117.41,1193465
AMAT,04/10/17,38.87,39.2,38.74,38.86,7102402
AMGN,04/10/17,163.85,164.24,162.62,162.79,1564591
AMZN,04/10/17,899.63,908.51,899,907.04,643332
ATVI,04/10/17,49.5,49.64,48.87,49.04,4142000
AVGO,04/10/17,217.07,219.05,216.26,218.02,1713580
BBBY,04/10/17,39.6,40.19,39.36,39.38,3358274
BIDU,04/10/17,172.3,174.68,172.17,174.22,1611131
BIIB,04/10/17,268.68,270.4,268.14,269.3,816399
CA,04/10/17,31.83,32.04,31.75,31.82,1903298
CELG,04/10/17,125.81,126.4,125.07,125.92,3033602
CERN,04/10/17,59.57,59.61,59.04,59.255,1553611
CHKP,04/10/17,103.23,103.62,102.88,103.3,469849
CHRW,04/10/17,75.82,76.67,75.7,76.24,1160351
CHTR,04/10/17,330.45,333.15,329.56,331.37,917451
CMCSA,04/10/17,37.95,38.07,37.56,37.66,11529319
COST,04/10/17,170.2,171.57,169.85,171.22,1911770
CSCO,04/10/17,33.02,33.22,32.87,33.02,11550263
CTSH,04/10/17,58.29,59.1,58.2,58.98,4374832
CTXS,04/10/17,83.2,83.68,82.94,83.44,658829
DISCA,04/10/17,29.23,29.44,29.14,29.19,1585173
DLTR,04/10/17,77.67,78.65,77.42,77.74,1503410
DTV,04/10/17,53.99,54.08,53.48,53.85,56691
EBAY,04/10/17,34,34.36,33.93,34.06,6044015
EQIX,04/10/17,401.49,402.5,399.07,400.93,404800
ESRX,04/10/17,66.57,67.28,66.32,66.9,3828835
EXPD,04/10/17,55.88,56.56,55.88,56.17,694097
EXPE,04/10/17,127.18,128.72,126.85,128.46,1716354
FAST,04/10/17,50.39,50.64,49.87,50.43,2754793
FB,04/10/17,141,141.43,140.63,141.04,2049613
FFIV,04/10/17,137.37,137.84,136.28,136.86,584543
FISV,04/10/17,115.45,116.54,115.29,115.93,736387
FOXA,04/10/17,31.13,31.41,31.07,31.24,6693964
GILD,04/10/17,66.56,67.24,66.39,66.42,1786105
GOOG,04/10/17,825.39,829.35,823.77,824.73,218959
GRMN,04/10/17,50.37,50.97,50.33,50.54,747879
HANS,04/10/17,45.92,45.99,45.42,45.82,1629851
HSIC,04/10/17,167.71,169.44,167.36,168.92,368480
ILMN,04/10/17,171.94,173.6,171.1,171.52,267686
INTC,04/10/17,36.02,36.09,35.61,35.8,14651157
INTU,04/10/17,118.55,119.3,118.04,118.62,2094837
ISRG,04/10/17,765.01,769.41,765,767.04,219393
KLAC,04/10/17,96.75,96.97,95.85,96.33,1412021
LBTYA,04/10/17,35.32,35.58,35,35.01,1915119
LLTC,04/10/17,65,65,65,65,0
LMCA,04/10/17,30.1,30.1,30.1,30.1,0
MARN,04/10/17,91.04,91.72,90.66,91.06,2082513
MAT,04/10/17,24.92,25.41,24.92,25.39,2993142
MDLZ,04/10/17,44.23,44.56,44.16,44.4,3423741
MSFT,04/10/17,65.79,65.82,65.36,65.53,9410044
MU,04/10/17,28.39,28.49,27.58,27.64,26900047
MXIM,04/10/17,44.96,45,44.52,44.67,1144345
MYL,04/10/17,39.75,40.07,39.24,39.25,4619313
NFLX,04/10/17,143,144.65,141.21,143.85,5674434
NTAP,04/10/17,40.89,41,40.36,40.41,2249069
NVDA,04/10/17,100.25,100.63,97.6,97.77,4271708
ORLY,04/10/17,253.23,257.4,252.05,254.91,699516
PAYX,04/10/17,58.16,58.53,58.04,58.24,1247948
PCAR,04/10/17,66.98,68.03,66.58,67.65,1370167
PCLN,04/10/17,1770,1782.12,1767.2,1775.97,60204
QCOM,04/10/17,56.47,56.81,56.27,56.52,5726609
REGN,04/10/17,380.01,382.89,372.83,373.26,847868
ROST,04/10/17,63,63.81,63,63.5,2039175
SBAC,04/10/17,121.45,122.37,120.96,121.99,746680
SBUX,04/10/17,58,58.21,57.73,57.95,4953787
SIRI,04/10/17,5.16,5.17,5.1,5.1,7709624
SPLS,04/10/17,9.9,9.93,9.69,9.7,5596938
SRCL,04/10/17,81.95,82.69,81.9,82.57,400546
STX,04/10/17,47.16,48.27,47.13,47.6,5325732
SYMC,04/10/17,30.71,30.95,30.51,30.66,4562571
TSLA,04/10/17,309.2,313.73,308.71,312.39,634699
TXN,04/10/17,80.42,80.75,79.92,80.13,2768151
VIA-B,04/10/17,47.45,47.75,46.9,47.2,18301
VIP,04/10/17,4.05,4.05,4.05,4.05,0
VOD,04/10/17,25.75,25.82,25.68,25.73,3227856
VRSK,04/10/17,79.31,79.87,79.31,79.47,525694
VRTX,04/10/17,115.66,116.66,112.94,114.06,2065761
WDC,04/10/17,85.4,86.26,84.1,84.78,5294057
WFMI,04/10/17,31.08,34.66,31.02,34.17,23314132
WYNN,04/10/17,116.3,117.56,115.32,116.18,1280054
XLNX,04/10/17,56.59,56.59,55.86,55.99,2312992
YHOO,04/10/17,46.49,47.42,46.4,47.21,7549146