AAPL,05/04/17,146.52,147.14,145.81,146.53,4812979
ADBE,05/04/17,135.13,135.35,134.4,134.61,1775400
ADI,05/04/17,75.74,76.17,75.21,75.66,2292462
ADP,05/04/17,98.31,99.13,97.59,99.1,3338236
ADSK,05/04/17,93.41,93.99,92.93,93.25,1490042
AKAM,05/04/17,53.13,54.0401,52.78,52.8392,4578733
ALXN,05/04/17,130.5,131.35,128.86,130.18,1176587
AMAT,05/04/17,41.65,41.81,41.41,41.62,2323071
AMGN,05/04/17,164.17,164.82,163.52,164.29,2505587
AMZN,05/04/17,944.8,945,934.21,937.53,2392991
ATVI,05/04/17,53.04,53.38,52.46,53.1,6168865
AVGO,05/04/17,225.26,225.86,221.86,223.4,1620953
BBBY,05/04/17,37.75,37.96,37.01,37.1,2055594
BIDU,05/04/17,177.89,178,176.28,176.71,2117226
BIIB,05/04/17,271.13,272.53,267.61,268.6,1130820
CA,05/04/17,32.78,33.02,32.72,32.96,1828726
CELG,05/04/17,123.69,124.73,123.63,124.46,2387582
CERN,05/04/17,64.32,64.61,63.41,64.12,2932570
CHKP,05/04/17,104.87,106.28,104.6,106.25,908163
CHRW,05/04/17,73.03,73.03,72.45,72.56,1201941
CHTR,05/04/17,324.89,327.4,322.25,322.6,1777353
CMCSA,05/04/17,38.39,38.67,37.9,38.29,16886605
COST,05/04/17,180.05,183.18,180,182.45,3741403
CSCO,05/04/17,34.33,34.49,34.07,34.18,13581332
CTSH,05/04/17,60.76,61.15,60.56,60.75,5448786
CTXS,05/04/17,86.98,87.15,85.93,86.55,3302197
DISCA,05/04/17,26.72,26.99,26,26.63,7915905
DLTR,05/04/17,82.1,82.56,81.7,81.96,2384012
DTV,05/04/17,53.39,54.14,53.39,54.14,119486
EBAY,05/04/17,33.4,33.67,33.26,33.51,6955354
EQIX,05/04/17,422.93,425.34,418.63,424.28,559250
ESRX,05/04/17,62.39,63.13,61.71,61.79,4791571
EXPD,05/04/17,54.12,54.69,54.06,54.47,1332742
EXPE,05/04/17,139.38,141.32,138.48,141.1,2703546
FAST,05/04/17,46.22,46.6,45.1,45.53,4103921
FB,05/04/17,150.17,151.52,148.72,150.85,29805836
FFIV,05/04/17,127.12,127.7,125.97,126.42,1052823
FISV,05/04/17,118.63,121.18,117.75,120.25,1046691
FOXA,05/04/17,28.8,29.32,27.75,29.04,17156307
GILD,05/04/17,67.34,68.57,67.33,68.08,8572067
GOOG,05/04/17,926.07,935.93,924.59,931.66,1398432
GRMN,05/04/17,50.17,51.48,49.78,51.42,1937040
HANS,05/04/17,45.13,46.3,45.02,45.93,3612669
HSIC,05/04/17,176.17,178.16,175.73,178.08,359975
ILMN,05/04/17,188.66,188.97,186.78,188.85,675558
INTC,05/04/17,36.99,37.11,36.64,36.85,16305307
INTU,05/04/17,125.93,126.12,125.47,125.95,949280
ISRG,05/04/17,846.31,848.52,844.78,847.22,180186
KLAC,05/04/17,100.2,100.85,99.59,100.81,897788
LBTYA,05/04/17,34.57,34.77,33.75,33.83,2743206
LLTC,05/04/17,65,65,65,65,0
LMCA,05/04/17,30.1,30.1,30.1,30.1,0
MARN,05/04/17,97.19,97.38,96.67,96.88,2568783
MAT,05/04/17,21.77,21.96,21.61,21.78,4841789
MDLZ,05/04/17,45.25,45.72,44.81,45.05,10535488
MSFT,05/04/17,69.03,69.08,68.64,68.81,21392672
MU,05/04/17,27.94,28.17,27.72,27.79,15436247
MXIM,05/04/17,44.95,45.45,44.93,45.38,2032000
MYL,05/04/17,37.21,38.24,37.16,38.01,4799981
NFLX,05/04/17,155.59,157.9,154.55,157.25,2152588
NTAP,05/04/17,40.11,40.33,39.69,39.77,1864505
NVDA,05/04/17,104.5,104.95,103.53,103.85,5205804
ORLY,05/04/17,247.93,250.96,246.51,250.82,1212501
PAYX,05/04/17,57.91,58.73,57.79,58.68,1348270
PCAR,05/04/17,67.46,67.88,66.4,66.9,1500530
PCLN,05/04/17,1880,1917.9,1870.58,1910.41,672776
QCOM,05/04/17,54.63,55,54.5,54.91,3624476
REGN,05/04/17,410.19,437.32,410.19,434.31,2291153
ROST,05/04/17,65.14,65.39,64.33,64.57,1873958
SBAC,05/04/17,127.99,129,126.78,128.19,880054
SBUX,05/04/17,60.65,60.85,60.39,60.83,6769504
SIRI,05/04/17,4.87,4.87,4.81,4.835,15993482
SPLS,05/04/17,9.68,9.69,9.54,9.61,5183277
SRCL,05/04/17,85.94,86.64,85.12,85.73,632271
STX,05/04/17,42.58,42.7,42.35,42.58,4924163
SYMC,05/04/17,32.2,32.55,31.99,32.22,6469502
TSLA,05/04/17,307.74,307.77,290.76,295.46,3799280
TXN,05/04/17,79.98,80.03,79.07,79.3,1088442
VIA-B,05/04/17,39.45,40.35,37.15,37.85,469284
VIP,05/04/17,4.05,4.05,4.05,4.05,0
VOD,05/04/17,26.58,26.77,26.45,26.75,2995918
VRSK,05/04/17,76.69,78.43,75.6,78.01,2490134
VRTX,05/04/17,119.59,119.95,115.91,116.39,1621044
WDC,05/04/17,89.35,90.35,88.54,89.17,3309076
WFMI,05/04/17,36.49,36.72,36.17,36.68,5352546
WYNN,05/04/17,126.12,126.45,123.88,124.32,1419385
XLNX,05/04/17,62.71,63.03,62.41,62.94,1856167
YHOO,05/04/17,48.51,48.68,48.16,48.45,1934439