AAPL,04/11/17,142.9,143.35,140.06,141.63,4294526
ADBE,04/11/17,129.91,130.16,128.21,129.95,2232205
ADI,04/11/17,78.94,78.95,76.94,78.08,6025105
ADP,04/11/17,101.88,102.43,101.33,102.09,895863
ADSK,04/11/17,85.35,86.08,84.48,85.99,1353319
AKAM,04/11/17,58.62,59.23,58.43,59.01,1815253
ALXN,04/11/17,117.05,118.24,115.66,116.89,764107
AMAT,04/11/17,38.69,38.69,37.6,38.2,6176539
AMGN,04/11/17,162.89,163.4,161.56,163.11,1967895
AMZN,04/11/17,907.04,911.24,897.5,902.36,1630695
ATVI,04/11/17,48.9,49.14,48.62,49.08,3534929
AVGO,04/11/17,216.56,218.4,214.03,217.55,2207671
BBBY,04/11/17,39.2,39.3,38.97,39.2,2395395
BIDU,04/11/17,173.97,175.24,172.58,173.01,754254
BIIB,04/11/17,269.08,269.99,267.1,268.65,1237929
CA,04/11/17,31.75,31.99,31.61,31.98,1581629
CELG,04/11/17,125.69,126.45,124.11,125.06,2996616
CERN,04/11/17,59.18,59.69,59.02,59.64,1924162
CHKP,04/11/17,103.35,103.63,102.18,103.36,486871
CHRW,04/11/17,75.66,76.06,75.21,75.75,1176786
CHTR,04/11/17,330.42,332.66,328,332.3,868240
CMCSA,04/11/17,37.57,37.67,37.17,37.23,8306850
COST,04/11/17,170.79,171.44,169.63,170.63,1174606
CSCO,04/11/17,32.99,33.08,32.63,32.92,0
CTSH,04/11/17,58.73,59.19,58.4,58.88,3592987
CTXS,04/11/17,83.24,83.83,82.76,83.68,1325658
DISCA,04/11/17,29.24,29.24,28.83,29.05,1244777
DLTR,04/11/17,77.68,77.75,76.41,77.08,2272766
DTV,04/11/17,53.67,54.1,53.25,53.63,104286
EBAY,04/11/17,34.02,34.14,33.72,33.99,5119542
EQIX,04/11/17,400.24,401.63,397.12,399.84,444503
ESRX,04/11/17,66.95,67.07,66.5,66.77,2410929
EXPD,04/11/17,55.73,56,55.52,55.97,822932
EXPE,04/11/17,128.82,129.16,127.66,129.12,2695707
FAST,04/11/17,50.39,50.5,49.48,50.34,3874550
FB,04/11/17,140.8,141.03,138.81,139.92,3088131
FFIV,04/11/17,136.88,137.25,135.7,136.68,819942
FISV,04/11/17,115.7,116.26,115.12,116.26,559145
FOXA,04/11/17,31.13,31.28,30.79,31.15,5212097
GILD,04/11/17,66.43,66.53,65.82,66.02,293990
GOOG,04/11/17,824.71,827.43,817.02,823.35,1058122
GRMN,04/11/17,50.58,50.67,49.82,49.99,1150486
HANS,04/11/17,45.79,45.79,45.16,45.36,1552374
HSIC,04/11/17,168.57,170.3,168.57,170.06,397444
ILMN,04/11/17,172.29,178.99,172.24,175.01,1661007
INTC,04/11/17,35.72,35.79,35.21,35.74,163947
INTU,04/11/17,118.36,118.75,117.38,118.68,1667249
ISRG,04/11/17,766.1,769.55,760.62,764.83,273476
KLAC,04/11/17,96.15,96.19,93.61,95.5,1373704
LBTYA,04/11/17,34.85,35.06,34.28,34.56,2510517
LLTC,04/11/17,65,65,65,65,0
LMCA,04/11/17,30.1,30.1,30.1,30.1,0
MARN,04/11/17,91.16,91.59,90.79,91.4,2723727
MAT,04/11/17,25.39,25.74,25.2,25.73,2662897
MDLZ,04/11/17,44.29,44.5,43.94,44.06,5441666
MSFT,04/11/17,65.45,65.61,64.85,65.48,5
MU,04/11/17,27.5,27.54,26.68,27.18,5581126
MXIM,04/11/17,44.39,44.61,43.5,44.31,1858505
MYL,04/11/17,39.16,39.16,38.25,38.45,6994592
NFLX,04/11/17,144.28,144.54,141.98,144.35,3958109
NTAP,04/11/17,40.41,40.66,40.07,40.54,3047343
NVDA,04/11/17,96.55,98.9,96.35,98.12,8254492
ORLY,04/11/17,254.6,254.9,252.62,254.74,704850
PAYX,04/11/17,58.26,58.72,58.01,58.72,2058822
PCAR,04/11/17,67.33,67.67,66.65,67.53,1522160
PCLN,04/11/17,1770.01,1780.55,1756.6,1768.4,351543
QCOM,04/11/17,56.1,56.36,54.72,55.35,10903614
REGN,04/11/17,372.5,373.89,363.99,367.07,845877
ROST,04/11/17,63.46,63.99,63.22,63.91,2046689
SBAC,04/11/17,123.15,124.46,122.43,124.04,1761975
SBUX,04/11/17,57.96,58.16,57.38,57.88,2468261
SIRI,04/11/17,5.11,5.11,5.05,5.06,20283479
SPLS,04/11/17,9.71,9.74,9.61,9.68,4589507
SRCL,04/11/17,82.24,82.55,81.19,81.82,349495
STX,04/11/17,48.5,49.47,47.56,49.09,1664173
SYMC,04/11/17,30.61,30.74,30.105,30.395,4299878
TSLA,04/11/17,313,313.47,305.5,308.71,377200
TXN,04/11/17,79.88,79.88,78.2,79.41,5245214
VIA-B,04/11/17,47,47.49,46.94,47.15,13043
VIP,04/11/17,4.05,4.05,4.05,4.05,0
VOD,04/11/17,25.88,25.91,25.63,25.84,2952203
VRSK,04/11/17,79.27,79.64,78.81,79.63,971486
VRTX,04/11/17,113.42,114.35,111.32,114.23,1785223
WDC,04/11/17,86.55,88,84.72,86.05,7778057
WFMI,04/11/17,34.24,34.38,33.02,33.55,16481010
WYNN,04/11/17,116.41,116.75,113.86,116.23,1926616
XLNX,04/11/17,55.85,55.96,55.16,55.96,2363855
YHOO,04/11/17,47.03,47.21,46.42,46.79,5558942