AAPL,10/04/17,153.63,153.86,152.46,153.48,19949290
ADBE,10/04/17,148.21,148.46,146.6,147.94,2852780
ADI,10/04/17,85.75,87.08,85.58,87,2463458
ADP,10/04/17,110.65,111.44,109.7,111.39,1832532
ADSK,10/04/17,113.79,114.07,112.35,114.05,1122277
AKAM,10/04/17,50.49,50.7,50.26,50.5,1372269
ALXN,10/04/17,141.3,142.95,140.61,141.93,1186249
AMAT,10/04/17,51.78,52,51.15,51.595,8063086
AMGN,10/04/17,186.55,188.72,186.02,188.59,1632130
AMZN,10/04/17,954.21,967.79,954.05,965.47,2462143
ATVI,10/04/17,63.07,63.33,62.15,62.63,6666308
AVGO,10/04/17,238.78,242.33,237.51,242,2282345
BBBY,10/04/17,23.2,23.39,23.02,23.25,2639234
BIDU,10/04/17,246.26,247,243.67,243.97,1751043
BIIB,10/04/17,313.57,316.55,306,314.92,1028284
CA,10/04/17,33.56,33.7,33.33,33.655,857504
CELG,10/04/17,146.2,146.89,145.69,146.52,2035708
CERN,10/04/17,72.02,72.41,71.58,71.8,1194281
CHKP,10/04/17,115.63,116.03,114.77,115.77,309579
CHRW,10/04/17,76.04,76.15,74.3,75.02,1818766
CHTR,10/04/17,368.61,371.76,367.6,371.01,919027
CMCSA,10/04/17,38.35,38.61,38.12,38.57,20776929
COST,10/04/17,165.23,165.93,164.69,165.21,1911275
CSCO,10/04/17,33.53,33.56,33.29,33.44,14606016
CTSH,10/04/17,72.5,73.03,72.26,72.65,4437984
CTXS,10/04/17,78.51,78.82,77.7,78.3,1142117
DISCA,10/04/17,21.47,21.795,21.46,21.715,2375503
DLTR,10/04/17,88,89.77,87.62,89.05,3783507
DTV,10/04/17,54.289,54.289,54.289,54.289,423
EBAY,10/04/17,38.8,38.83,38.5,38.65,5590600
EQIX,10/04/17,442.35,444.08,439.54,443.02,223511
ESRX,10/04/17,63.58,64.08,63.47,63.97,2060022
EXPD,10/04/17,60.14,60.47,59.99,60.1,904357
EXPE,10/04/17,146.8,147.99,145.9,147.6,1131989
FAST,10/04/17,45.83,46.11,45.29,45.64,2245888
FB,10/04/17,169.83,170.67,168.29,168.42,11838414
FFIV,10/04/17,117.86,119.92,117.82,119.35,700221
FISV,10/04/17,128.59,128.77,127.68,128.58,483549
FOXA,10/04/17,26.63,27.31,26.51,27.1,10938131
GILD,10/04/17,83.23,83.26,82.07,82.41,6648291
GOOG,10/04/17,957,960.39,950.69,951.66,881432
GRMN,10/04/17,54.43,54.87,54.26,54.77,772920
HANS,10/04/17,55.37,55.52,54.8,55.22,1876961
HSIC,10/04/17,81.66,81.93,81.41,81.72,564284
ILMN,10/04/17,202.39,206,202.39,205.74,532201
INTC,10/04/17,39.39,39.4,38.86,39.33,28036159
INTU,10/04/17,141.75,142.89,140.21,142.66,1610191
ISRG,10/04/17,1077.59,1089.99,1076.18,1084.9,273687
KLAC,10/04/17,102.63,103.08,101.04,103,1366361
LBTYA,10/04/17,33.2,33.3,32.09,32.1,1713801
MARN,10/04/17,109.25,109.54,108.31,108.82,2705713
MAT,10/04/17,15.78,15.78,15.64,15.72,9158061
MDLZ,10/04/17,41.05,41.24,40.9,41.02,5724156
MSFT,10/04/17,74,74.72,73.71,74.69,13290351
MU,10/04/17,40.14,40.43,38.91,39.56,37508294
MXIM,10/04/17,48.13,48.42,47.94,48.42,953048
MYL,10/04/17,38,39.24,37.41,37.81,36538988
NFLX,10/04/17,181.41,186.7,181.25,184.42,9173714
NTAP,10/04/17,44.19,44.54,44.17,44.46,2875404
NVDA,10/04/17,179.62,181.77,178.14,180.87,10624058
ORLY,10/04/17,213.94,215.65,209.89,212.16,681076
PAYX,10/04/17,62.08,63.06,61.95,62.61,3108270
PCAR,10/04/17,74.25,74.66,73.53,74.36,2037755
PCLN,10/04/17,1866.3,1895,1862.93,1889.28,379327
QCOM,10/04/17,51.93,52.12,51.67,51.96,4521452
REGN,10/04/17,454.1,458.92,450.112,456.0725,573356
ROST,10/04/17,65.01,65.38,64.34,65.22,3285915
SBAC,10/04/17,144,147.79,143.61,147.22,1016322
SBUX,10/04/17,54.12,54.2,53.69,53.92,5488898
SIRI,10/04/17,5.63,5.74,5.6,5.73,22460666
SPLS,10/04/17,10.24,10.26,10.24,10.25,9785997
SRCL,10/04/17,71.92,71.92,71.09,71.49,473744
STX,10/04/17,34.04,34.26,33.86,33.98,3049756
SYMC,10/04/17,32.92,33.3,32.64,33.24,3942656
TSLA,10/04/17,351.25,358.62,349.6,354.9887,8125604
TXN,10/04/17,89.9,90.56,89.58,90.49,3783066
VIA-B,10/04/17,35.85,36.79,35.78,36.55,47134
VOD,10/04/17,28.4,28.41,28.11,28.18,2414220
VRSK,10/04/17,83.74,84,83.11,83.85,462129
VRTX,10/04/17,152.26,153.82,151.36,152.51,943830
WDC,10/04/17,82.84,84.84,82.63,84.35,3272153
WFMI,10/04/17,41.99,42,41.99,41.99,760065
WYNN,10/04/17,146.64,147.58,145.95,146.965,1509954
XLNX,10/04/17,71.22,71.22,70.65,71.13,1908378