AAPL,04/12/17,141.6,142.15,141.01,141.79,6404045
ADBE,04/12/17,129.96,129.96,128.72,129.415,2060717
ADI,04/12/17,78.27,78.45,76.63,76.86,2854078
ADP,04/12/17,101.73,102.1,101.49,101.96,1362753
ADSK,04/12/17,85.87,86.65,84.99,85.63,2358250
AKAM,04/12/17,58.83,59.09,58.54,58.895,1393809
ALXN,04/12/17,117.09,117.73,114.32,114.57,1282265
AMAT,04/12/17,38.35,38.37,37.63,37.77,6567517
AMGN,04/12/17,164.08,164.1,162.16,163.06,2188901
AMZN,04/12/17,903.09,904.09,895.25,896.46,836367
ATVI,04/12/17,48.99,49.02,48.44,48.64,3567268
AVGO,04/12/17,215.67,216.14,208.44,209.13,575822
BBBY,04/12/17,39.02,39.22,38.4,38.46,2297085
BIDU,04/12/17,172.47,174.87,172.33,173.61,1193367
BIIB,04/12/17,270.37,270.64,267.77,268.85,1030593
CA,04/12/17,31.92,32.02,31.68,31.705,1863061
CELG,04/12/17,125.18,125.54,124.485,125.155,1427752190
CERN,04/12/17,59.12,59.78,58.52,58.78,2146423
CHKP,04/12/17,103.94,104.41,103.54,104,920883
CHRW,04/12/17,75.78,75.78,74.7,74.79,1089247
CHTR,04/12/17,331.01,335.69,330.54,334.53,1022965
CMCSA,04/12/17,37.45,37.51,37.12,37.29,10257001
COST,04/12/17,171.43,171.45,169.69,170.19,1371244
CSCO,04/12/17,32.95,32.96,32.5,32.61,22980517
CTSH,04/12/17,58.67,59.01,58.48,58.66,2543517
CTXS,04/12/17,83.7,83.89,82.8,83,574135
DISCA,04/12/17,28.99,29.03,28.63,28.69,2817127
DLTR,04/12/17,76.8,77.52,76.54,77.14,1878546
DTV,04/12/17,53.83,54.3,53.45,54.15,55291
EBAY,04/12/17,34.04,34.62,33.88,34.25,10293209
EQIX,04/12/17,398.84,400.53,396.94,399.76,480551
ESRX,04/12/17,66.26,66.69,66.25,66.54,1359561
EXPD,04/12/17,55.96,55.96,55.52,55.7,1304044
EXPE,04/12/17,129.47,129.88,128.87,129.28,2266054
FAST,04/12/17,48,48.17,46.23,46.29,12046874
FB,04/12/17,139.72,140.4,139.44,139.58,6988444
FFIV,04/12/17,137.24,137.28,134.73,134.88,928466
FISV,04/12/17,115.53,116.13,115.47,115.79,619791
FOXA,04/12/17,30.78,31.13,30.46,30.645,8182421
GILD,04/12/17,66.26,66.37,65.79,66.22,2986384
GOOG,04/12/17,821.93,826.66,821.02,824.32,780976
GRMN,04/12/17,50.01,50.08,49.18,49.29,726427
HANS,04/12/17,45.2,45.53,45.15,45.4,1790202
HSIC,04/12/17,166.22,169.43,166.22,168.73,450243
ILMN,04/12/17,174.98,176.1,171.8,172.95,765240
INTC,04/12/17,35.83,36.01,35.5,35.63,7888827
INTU,04/12/17,118.23,118.38,117.51,117.83,1631856
ISRG,04/12/17,761.87,765,760.87,764.26,241587
KLAC,04/12/17,95.76,95.99,94.73,95.21,941758
LBTYA,04/12/17,34.56,34.76,34.31,34.57,2246181
LLTC,04/12/17,65,65,65,65,0
LMCA,04/12/17,30.1,30.1,30.1,30.1,0
MARN,04/12/17,91.98,92,90.88,91.75,3355209
MAT,04/12/17,25.68,25.97,25.62,25.73,4458592
MDLZ,04/12/17,43.84,44.47,43.79,44.39,1088094
MSFT,04/12/17,65.42,65.51,65.11,65.23,16547149
MU,04/12/17,27.42,27.43,26.66,26.69,23707705
MXIM,04/12/17,44.17,44.31,43.35,43.69,1502753
MYL,04/12/17,38.32,38.5,37.68,38.04,4128192
NFLX,04/12/17,144.85,145.74,143.55,143.83,4313036
NTAP,04/12/17,40.69,40.72,39.61,39.65,3078133
NVDA,04/12/17,98.19,98.7,97.1,97.31,1978001
ORLY,04/12/17,252.63,254.03,250.54,253.03,825456
PAYX,04/12/17,58.36,58.65,58.22,58.45,1746091981
PCAR,04/12/17,67.46,67.52,65.55,65.65,1804192
PCLN,04/12/17,1774.58,1774.9,1750.01,1750.01,419419
QCOM,04/12/17,54.64,54.65,53.12,53.39,3944212
REGN,04/12/17,367,372.6,364.23,366.33,637975
ROST,04/12/17,64.08,64.09,63.65,63.73,2173449
SBAC,04/12/17,123.37,123.98,122.17,123.07,863611
SBUX,04/12/17,57.88,57.9,57.48,57.58,5333642
SIRI,04/12/17,5.06,5.12,5.05,5.09,20157862
SPLS,04/12/17,9.64,9.65,9.42,9.51,8166794
SRCL,04/12/17,81.62,81.76,80.85,81.27,425624
STX,04/12/17,49.01,49.09,47.71,48.34,3965966
SYMC,04/12/17,30.07,30.4,29.99,30.05,4753733
TSLA,04/12/17,306.34,308.45,296.32,296.84,5781948
TXN,04/12/17,79.48,79.68,78.2,78.48,6197181
VIA-B,04/12/17,47.08,47.15,46.35,46.45,35068
VIP,04/12/17,4.05,4.05,4.05,4.05,0
VOD,04/12/17,25.91,26.02,25.83,26.01,4149483
VRSK,04/12/17,79.17,79.74,78.69,79.24,548781
VRTX,04/12/17,114.23,115.8,113.69,114.86,1132872
WDC,04/12/17,86.25,86.48,83.69,84.21,5636174
WFMI,04/12/17,33.87,34.35,33.65,34.12,11228114
WYNN,04/12/17,116.63,117.07,114.74,115.39,1617032
XLNX,04/12/17,55.67,56.17,54.99,55.1,710080
YHOO,04/12/17,46.8,47.16,46.67,46.83,4226351