AAPL,04/13/17,141.94,142.38,141.05,141.05,4345643
ADBE,04/13/17,129.63,130.42,129.05,129.05,1761151
ADI,04/13/17,76.87,77.85,76.47,76.51,2207906
ADP,04/13/17,102.26,102.26,101.24,101.26,1202944
ADSK,04/13/17,85.2,86.18,84.1,84.91,1956059
AKAM,04/13/17,58.83,59.2,58.51,58.8,1429116
ALXN,04/13/17,114.76,118.64,114.73,118.35,1691185
AMAT,04/13/17,37.67,38.25,37.41,37.52,5691018
AMGN,04/13/17,163.28,163.63,161.33,161.61,2517174
AMZN,04/13/17,892.99,894.97,884.6,884.67,3122749
ATVI,04/13/17,48.71,49.19,48.41,48.42,3876435
AVGO,04/13/17,209.21,213.97,209,211.32,4240456
BBBY,04/13/17,38.34,38.63,38.05,38.39,2180489
BIDU,04/13/17,173.55,174.76,172.46,172.61,1327120
BIIB,04/13/17,269.09,273.14,267.51,271.88,1161849
CA,04/13/17,31.75,32.01,31.63,31.65,1592918
CELG,04/13/17,125.25,125.82,124.42,124.45,2488658
CERN,04/13/17,58.7,58.99,58.48,58.61,1513361
CHKP,04/13/17,103.85,104.64,103.26,103.53,886334
CHRW,04/13/17,74.15,75.15,74.15,74.46,1528902
CHTR,04/13/17,335.28,335.7,329.65,330,696438
CMCSA,04/13/17,37.37,37.39,36.99,37.14,1498709672
COST,04/13/17,170.05,170.62,168.8,168.84,1404823
CSCO,04/13/17,32.71,32.85,32.42,32.42,15602475
CTSH,04/13/17,58.77,59.06,58.29,58.35,3778792
CTXS,04/13/17,83.06,83.68,82.77,82.96,739952
DISCA,04/13/17,28.66,28.75,28.22,28.29,2483415
DLTR,04/13/17,77.19,77.6,76.45,76.46,1841391
DTV,04/13/17,54.07,54.1,53.8,54,2153
EBAY,04/13/17,34.2,34.7,34.1,34.33,7624704
EQIX,04/13/17,400.3,402,398.55,399.11,354994
ESRX,04/13/17,66.68,66.87,66.45,66.47,2303852
EXPD,04/13/17,55.63,55.82,55.35,55.35,836275
EXPE,04/13/17,129.27,129.59,128.11,128.13,1644656
FAST,04/13/17,46.5,47.05,45.53,45.54,4805554
FB,04/13/17,139.62,140.58,139.33,139.39,6319706
FFIV,04/13/17,135.07,136.41,134.3,134.43,975615
FISV,04/13/17,115.99,116.58,115.17,115.19,659049
FOXA,04/13/17,30.75,31.03,30.43,30.43,7334428
GILD,04/13/17,66.18,66.82,66.09,66.51,4700603
GOOG,04/13/17,825.4,826.38,821.44,823.56,1099634
GRMN,04/13/17,49.22,49.6,48.6,48.69,1044997
HANS,04/13/17,45.51,45.63,44.84,44.9,1305272
HSIC,04/13/17,169.1,169.11,167.73,167.85,213970
ILMN,04/13/17,173.09,175.45,171.93,173.68,1134486
INTC,04/13/17,35.55,35.76,35.25,35.25,15353515
INTU,04/13/17,118.05,118.89,117.72,117.89,1106580
ISRG,04/13/17,765.43,768.65,762.48,764.79,250794
KLAC,04/13/17,94.98,96.31,94.22,95.33,1102276
LBTYA,04/13/17,34.59,34.72,34.23,34.26,1677356
LLTC,04/13/17,65,65,65,65,0
LMCA,04/13/17,30.1,30.1,30.1,30.1,0
MARN,04/13/17,91.7,92.12,91.32,91.55,2232258
MAT,04/13/17,25.74,25.78,25.01,25.01,4029648
MDLZ,04/13/17,44.49,44.55,44.04,44.04,3897932
MSFT,04/13/17,65.31,65.86,64.95,64.98,5287256
MU,04/13/17,26.55,27.23,26.36,26.74,9242581
MXIM,04/13/17,43.69,44.18,43.44,43.77,1335663
MYL,04/13/17,37.8,37.95,37.1,37.67,2922053
NFLX,04/13/17,144.25,144.55,142.76,142.92,3196039
NTAP,04/13/17,39.65,40.08,39.47,39.49,2665271
NVDA,04/13/17,96.29,97.21,95.49,95.49,55567151
ORLY,04/13/17,252.94,254.01,251.59,251.99,758201
PAYX,04/13/17,58.47,58.52,57.89,57.89,1648234
PCAR,04/13/17,65.62,65.96,64.59,64.63,749904
PCLN,04/13/17,1754.63,1757.18,1738.34,1738.77,413674
QCOM,04/13/17,53.3,53.67,52.78,52.79,8445023
REGN,04/13/17,367.61,373.87,366.5,370.37,685404
ROST,04/13/17,63.89,64.02,63.19,63.2,1723655
SBAC,04/13/17,123.15,124.15,122.6,123.8,967838
SBUX,04/13/17,57.61,57.79,57.45,57.51,4760367
SIRI,04/13/17,5.11,5.13,5.06,5.1,21228058
SPLS,04/13/17,9.5,9.62,9.5,9.52,5732778
SRCL,04/13/17,81.72,83.11,81.31,81.92,849564
STX,04/13/17,48.1,48.82,47.84,48.17,3764872
SYMC,04/13/17,30.06,30.5,29.9,30.04,4936097
TSLA,04/13/17,296.7,307.39,295.3,304,775
TXN,04/13/17,78.47,79.33,77.83,77.84,4595738
VIA-B,04/13/17,46.2,46.65,45.65,45.75,22881
VIP,04/13/17,4.05,4.05,4.05,4.05,0
VOD,04/13/17,25.9,25.99,25.8,25.8,2955318
VRSK,04/13/17,79.25,79.65,79.11,79.1153,565139
VRTX,04/13/17,114.7,116.11,113.22,113.8,1586575
WDC,04/13/17,83.8,84.75,83.02,83.5,1276447
WFMI,04/13/17,34.16,34.35,33.9,33.96,5076286
WYNN,04/13/17,115.05,115.34,112.91,113.47,2531281
XLNX,04/13/17,55.42,56.37,55.05,55.68,3727655
YHOO,04/13/17,46.85,47.11,46.61,46.9,3720877