AAPL,04/17/17,141.17,141.88,140.87,141.8,8132581
ADBE,04/17/17,129.69,130.36,129.11,129.99,1349383
ADI,04/17/17,76.78,77.2,76.15,76.39,2428015
ADP,04/17/17,101.95,102,101.36,101.86,1173382
ADSK,04/17/17,85.37,86.25,85.29,85.99,1174204
AKAM,04/17/17,59.07,59.2,58.69,58.82,1134951
ALXN,04/17/17,118.35,119.57,117.24,118.83,1503236
AMAT,04/17/17,37.64,38.03,37.57,38.02,2017868
AMGN,04/17/17,161.34,162.52,161.26,162.11,2290948
AMZN,04/17/17,887.5,902.38,887.5,901.99,1243501
ATVI,04/17/17,48.56,49.26,48.5,48.8,5328267
AVGO,04/17/17,212.38,214.36,212.19,213.87,1313917
BBBY,04/17/17,38.62,38.73,38.18,38.43,1991356
BIDU,04/17/17,172.61,173.8,172.61,173.31,1362524
BIIB,04/17/17,271.5,274.64,271,274.05,995197
CA,04/17/17,31.78,31.87,31.62,31.79,1023206
CELG,04/17/17,124.5,125.16,124.19,125.07,690294
CERN,04/17/17,58.53,59,58.39,58.78,1738462
CHKP,04/17/17,103.35,104.06,102.87,103.1,1122814
CHRW,04/17/17,74.53,75.86,74.42,75.67,1584414
CHTR,04/17/17,331.73,332.71,329.08,330.36,709936
CMCSA,04/17/17,37.3,37.4,37.08,37.2,7433197
COST,04/17/17,168.77,169.75,168.71,169.7,1462105
CSCO,04/17/17,32.48,32.67,32.45,32.61,6052744
CTSH,04/17/17,58.63,58.82,58.51,58.7,2864255
CTXS,04/17/17,83.37,83.73,83,83.44,1171947
DISCA,04/17/17,28.41,28.59,28.25,28.5,1412608
DLTR,04/17/17,76.67,76.94,76.17,76.83,1783775
DTV,04/17/17,53.52,54.27,53.52,54.27,740
EBAY,04/17/17,34.35,34.44,34.09,34.44,6824248
EQIX,04/17/17,398.96,403.02,398.96,403.01,380272
ESRX,04/17/17,66.76,66.96,66.46,66.67,3226660
EXPD,04/17/17,55.56,56.04,55.12,56.02,1240069
EXPE,04/17/17,128.63,130.39,128.35,130.34,1674692
FAST,04/17/17,45.6,45.86,45.2,45.8,3084469
FB,04/17/17,139.76,141.55,139.75,141.42,11111618
FFIV,04/17/17,134.98,136.35,134.43,135.98,727813
FISV,04/17/17,115.71,116.49,115.71,116.45,547252
FOXA,04/17/17,30.59,30.8,30.53,30.73,3898885
GILD,04/17/17,66.81,67.15,66.6,66.7,4425971
GOOG,04/17/17,825.01,837.75,824.47,837.17,863452
GRMN,04/17/17,48.81,48.99,48.5,48.98,845963
HANS,04/17/17,44.8,45.03,44.38,45.01,2763721
HSIC,04/17/17,168.28,169.23,167.6,168.87,244909
ILMN,04/17/17,174.63,175.89,173.38,174.42,570724
INTC,04/17/17,35.44,35.59,35.33,35.48,11910121
INTU,04/17/17,118.29,118.67,117.93,118.64,917740
ISRG,04/17/17,768.92,773.26,765.33,768.28,382398
KLAC,04/17/17,94.52,95.74,94.33,95.5,1526793
LBTYA,04/17/17,34.43,34.55,34.13,34.33,1787746
LLTC,04/17/17,65,65,65,65,0
LMCA,04/17/17,30.1,30.1,30.1,30.1,0
MARN,04/17/17,91.91,91.97,91.6,91.95,1252466
MAT,04/17/17,25.09,25.26,24.95,25.24,3097399
MDLZ,04/17/17,44.22,44.29,43.98,44.14,4711879
MSFT,04/17/17,65.04,65.49,65.01,65.48,7219910
MU,04/17/17,26.9,27.22,26.83,27.13,13909088
MXIM,04/17/17,43.91,44.21,43.83,44.11,1409059
MYL,04/17/17,37.74,37.85,37,37.55,3577085
NFLX,04/17/17,144.5,147.32,144.43,147.25,5106023
NTAP,04/17/17,39.63,39.85,39.43,39.79,2092626
NVDA,04/17/17,96.02,99.24,95.8,99.23,7658567
ORLY,04/17/17,252.69,254.57,252.07,253.95,647828
PAYX,04/17/17,58.02,58.15,57.68,58.06,1452848
PCAR,04/17/17,64.98,65.39,64.43,65.34,1642992
PCLN,04/17/17,1743,1772.85,1739.7,1770.61,419478
QCOM,04/17/17,52.99,53.13,52.75,52.89,5381275
REGN,04/17/17,373,374.36,369.1,373.45,560486
ROST,04/17/17,63.56,63.64,63.02,63.28,1827592
SBAC,04/17/17,123.68,125.01,123.3,124.97,854760
SBUX,04/17/17,57.68,58.25,57.68,58.08,5436614
SIRI,04/17/17,5.12,5.13,5.04,5.05,16300453
SPLS,04/17/17,9.55,9.64,9.51,9.6,5175959
SRCL,04/17/17,82.3,83.05,81.67,82.95,504027
STX,04/17/17,48.36,48.78,47.97,48.49,2943409
SYMC,04/17/17,30.06,30.37,30.06,30.25,4463163
TSLA,04/17/17,302.7,304,298.68,301.44,347370
TXN,04/17/17,78.3,78.75,78.12,78.72,4366936
VIA-B,04/17/17,45.6,46.05,45.6,45.95,15471
VIP,04/17/17,4.05,4.05,4.05,4.05,0
VOD,04/17/17,25.95,26.02,25.87,25.99,2812260
VRSK,04/17/17,79.48,80.08,79.48,80.07,576802
VRTX,04/17/17,114.39,115.22,113.95,114.81,1159256
WDC,04/17/17,83.58,84.45,83.07,84.16,3791398
WFMI,04/17/17,33.95,34.6,33.89,34.52,4978193
WYNN,04/17/17,113.77,115.2,113.69,114.64,3034766
XLNX,04/17/17,55.87,56.07,55.48,55.91,1676827
YHOO,04/17/17,47.02,47.42,46.92,47.39,3744433