AAPL,04/18/17,141.41,142.04,141.11,141.2,7629830
ADBE,04/18/17,129.74,130.23,129.48,129.81,1447016
ADI,04/18/17,75.83,77.53,75.82,77.41,3336317
ADP,04/18/17,101.57,102.47,100.08,101.93,1568922
ADSK,04/18/17,85.39,86.53,85.08,86.41,1315894
AKAM,04/18/17,58.77,59.3,58.72,58.95,1000856
ALXN,04/18/17,118.07,118.94,117.35,118.22,1006862
AMAT,04/18/17,37.79,38.11,37.6,38.05,6004893
AMGN,04/18/17,161.93,161.93,160.28,161.25,2524388
AMZN,04/18/17,900.99,909.61,900.78,903.78,2969895
ATVI,04/18/17,48.62,49.37,48.51,49.17,3743510
AVGO,04/18/17,213.06,213.71,212.06,213.1,844866
BBBY,04/18/17,38.29,38.77,38.11,38.42,1649109
BIDU,04/18/17,173.31,174.56,172.07,174.47,1803205
BIIB,04/18/17,273.93,275.18,269.72,271.16,1371335
CA,04/18/17,31.72,31.93,31.66,31.86,1040540
CELG,04/18/17,124.48,125,122.25,123.01,3053963
CERN,04/18/17,58.76,58.77,58.08,58.31,1569475
CHKP,04/18/17,104.45,104.45,102.27,102.47,1624074
CHRW,04/18/17,75.56,75.63,75.17,75.29,1016200
CHTR,04/18/17,329.62,331,325.95,328.18,1381712
CMCSA,04/18/17,37.18,37.79,37.05,37.59,23022272
COST,04/18/17,170.05,170.32,169.47,170.13,712430
CSCO,04/18/17,32.56,32.73,32.45,32.67,13290163
CTSH,04/18/17,58.35,58.41,57.65,57.87,5288722
CTXS,04/18/17,83.35,83.63,82.55,83.12,357733
DISCA,04/18/17,28.44,28.7,28.33,28.61,2192577
DLTR,04/18/17,76.73,77.81,76.53,77.43,2163797
DTV,04/18/17,53.71,54.141,53.71,53.964,1671
EBAY,04/18/17,34.11,34.37,33.81,34.02,7236661
EQIX,04/18/17,402.23,404.24,401.26,402.95,284276
ESRX,04/18/17,66.3,66.48,65.62,66.09,3617299
EXPD,04/18/17,55.67,56.09,55.56,55.87,684250
EXPE,04/18/17,129.99,131,129.04,130.47,1227295
FAST,04/18/17,45.13,45.59,44.23,44.26,6751087
FB,04/18/17,141.27,141.9,140.61,140.96,1407424
FFIV,04/18/17,135.79,136.34,135.08,135.43,706844
FISV,04/18/17,116.16,116.61,116.03,116.35,477730
FOXA,04/18/17,30.68,30.77,30.42,30.66,5384355
GILD,04/18/17,66.59,66.87,65.7,66.06,7313407
GOOG,04/18/17,834.22,838.93,832.71,836.82,832663
GRMN,04/18/17,49,49.35,48.87,49.26,725286
HANS,04/18/17,44.97,45.46,44.88,45.31,1845362
HSIC,04/18/17,168.44,168.47,166.78,167.7,310810
ILMN,04/18/17,173.22,175.58,173.09,175.29,674928
INTC,04/18/17,35.43,35.81,35.295,35.765,5672058
INTU,04/18/17,118.43,119.48,118.27,119.35,1718302
ISRG,04/18/17,768,768,753.38,759.34,514211
KLAC,04/18/17,94.94,95.85,94.32,94.6,1389552
LBTYA,04/18/17,34.07,34.31,33.87,34.12,2372131
LLTC,04/18/17,65,65,65,65,0
LMCA,04/18/17,30.1,30.1,30.1,30.1,0
MARN,04/18/17,91.59,92.25,90,92.02,3096650
MAT,04/18/17,25.13,25.35,25.07,25.24,2565437
MDLZ,04/18/17,44.2,44.9,44.13,44.74,6467665
MSFT,04/18/17,65.33,65.71,65.16,65.39,15010000
MU,04/18/17,27,27.34,26.9,27.14,7797714
MXIM,04/18/17,43.86,44.55,43.69,44.42,1477872
MYL,04/18/17,36.98,37.31,36.75,37.03,4373518
NFLX,04/18/17,147.39,147.4,140,143.36,9195418
NTAP,04/18/17,39.62,39.88,39.41,39.73,1511126
NVDA,04/18/17,98.65,99.54,97.6,99.29,1151057
ORLY,04/18/17,251.95,256.87,251.86,256.06,794662
PAYX,04/18/17,57.76,58.26,57.76,58.22,1407619
PCAR,04/18/17,64.26,64.98,64.01,64.2,2440804
PCLN,04/18/17,1768.59,1770.99,1755.39,1763.31,286904
QCOM,04/18/17,52.75,52.98,52.39,52.67,4633576
REGN,04/18/17,371.04,374.72,363.39,366.06,517826
ROST,04/18/17,63.32,63.61,63.17,63.41,1752330
SBAC,04/18/17,124.84,125.45,124.48,125.15,1053427
SBUX,04/18/17,58.03,58.48,57.59,58.34,3614966
SIRI,04/18/17,5.06,5.1,5.02,5.06,19751053
SPLS,04/18/17,9.58,9.68,9.52,9.6,4955273
SRCL,04/18/17,82.49,83.4,82.21,83.26,471656
STX,04/18/17,48.19,48.6,47.83,48.54,3297820
SYMC,04/18/17,30.23,30.57,30.12,30.4,3491709
TSLA,04/18/17,299.7,300.84,297.9,300.25,3025677
TXN,04/18/17,78.51,79.84,78.35,79.61,4502962
VIA-B,04/18/17,45.7,46.25,45.45,46.15,22289
VIP,04/18/17,4.05,4.05,4.05,4.05,0
VOD,04/18/17,26.04,26.06,25.83,26.05,2505629
VRSK,04/18/17,79.71,80.8,79.71,80.63,526298
VRTX,04/18/17,114.62,115.48,113.83,114.65,1135735
WDC,04/18/17,83.82,84.18,82.55,82.87,3773582
WFMI,04/18/17,34.48,35,34.22,34.82,6903468
WYNN,04/18/17,114,116.06,113.82,115.89,1751345
XLNX,04/18/17,55.62,56.59,55.59,56.49,2317266
YHOO,04/18/17,47.25,47.74,47.14,47.56,9269209