AAPL,04/19/17,141.82,142,140.45,140.68,16297155
ADBE,04/19/17,129.9,130.98,129.82,130.22,1834274
ADI,04/19/17,77.69,78.2,76.93,76.99,2558676
ADP,04/19/17,102.1,102.56,101.78,102.07,1035673
ADSK,04/19/17,86.79,88.59,86.6,87.93,2333046
AKAM,04/19/17,59,59.91,58.96,59.68,1827919
ALXN,04/19/17,118.75,121,118.02,120.49,2085162
AMAT,04/19/17,39.21,39.65,39.15,39.25,359596166
AMGN,04/19/17,162.1,162.64,161.13,161.26,2200351
AMZN,04/19/17,907.84,910.5,897.37,899.2,2750338
ATVI,04/19/17,49.4,49.66,49.17,49.35,3060352
AVGO,04/19/17,213.78,214.83,213.26,213.63,1133059
BBBY,04/19/17,38.55,39.51,38.5,39.11,2232109
BIDU,04/19/17,175.62,181.18,175.34,177.81,3940887
BIIB,04/19/17,272.72,274,271.08,271.94,577254
CA,04/19/17,31.96,32.24,31.9,32,1569164
CELG,04/19/17,123.53,123.7,122.76,122.92,3125332
CERN,04/19/17,58.61,59.04,58.51,58.67,1715850
CHKP,04/19/17,102.91,103.01,102.5,102.82,1097444
CHRW,04/19/17,75.5,75.89,75.2,75.34,791172
CHTR,04/19/17,330.01,335.96,328.31,333.61,952888
CMCSA,04/19/17,37.82,37.99,37.49,37.53,7936061
COST,04/19/17,170.88,170.93,169.82,170.06,1365437
CSCO,04/19/17,32.83,32.89,32.61,32.65,15473981
CTSH,04/19/17,57.97,58.33,57.86,57.97,3887978
CTXS,04/19/17,83.53,84.11,83.08,83.23,1728935
DISCA,04/19/17,28.68,29.15,28.68,28.92,1775007
DLTR,04/19/17,77.81,78.9,77.49,78.02,2222228
DTV,04/19/17,54,54.2,53.83,53.83,24821
EBAY,04/19/17,34.2,34.34,33.78,33.855,12889129
EQIX,04/19/17,403.25,404.62,401.14,403.96,323730
ESRX,04/19/17,66.42,66.51,65.97,66.36,2214790
EXPD,04/19/17,55.93,56.22,55.6,55.74,883916
EXPE,04/19/17,131,132.19,130.76,130.95,1113023
FAST,04/19/17,45.03,45.5,44.62,45.45,3539795
FB,04/19/17,141.35,143.04,141.27,142.27,959803
FFIV,04/19/17,135.61,136.73,135.58,135.93,885730
FISV,04/19/17,116.44,117.05,116,116.55,578535
FOXA,04/19/17,30.77,30.92,30.39,30.39,9134317
GILD,04/19/17,66.19,66.4,65.89,66.28,4448593
GOOG,04/19/17,839.79,842.22,836.29,838.21,246671
GRMN,04/19/17,49.48,49.82,49.42,49.58,883350
HANS,04/19/17,45.5,45.66,45,45.1,1251946
HSIC,04/19/17,168.37,168.85,166.86,167.98,267448
ILMN,04/19/17,175.82,180.62,175.34,178.03,1118404
INTC,04/19/17,35.97,36.22,35.89,35.91,15684936
INTU,04/19/17,119.66,119.73,118.7,118.99,1390901
ISRG,04/19/17,800,817.2,790.98,807.94,512828
KLAC,04/19/17,95.69,97.66,95.57,97.59,1493731
LBTYA,04/19/17,34.25,34.62,34.08,34.57,3484011
LLTC,04/19/17,65,65,65,65,0
LMCA,04/19/17,30.1,30.1,30.1,30.1,0
MARN,04/19/17,92.09,92.42,91.18,91.49,1952879
MAT,04/19/17,25.37,25.57,25.03,25.11,3814809
MDLZ,04/19/17,44.8,44.93,44.56,44.62,4455710
MSFT,04/19/17,65.65,65.75,64.89,65.04,14409510
MU,04/19/17,27.45,27.55,27.05,27.26,16969184
MXIM,04/19/17,44.66,44.94,44.32,44.59,1737907
MYL,04/19/17,37.17,37.29,36.85,36.96,3743260
NFLX,04/19/17,143.37,144,138.66,139.76,2655933
NTAP,04/19/17,39.85,40.31,39.65,39.75,2188927
NVDA,04/19/17,99.97,100.98,99.41,99.68,4969905
ORLY,04/19/17,257.66,263.62,257.5,258.87,964798
PAYX,04/19/17,58.21,58.76,57.97,58.08,1987389
PCAR,04/19/17,64.55,65,64.3,64.56,1860907
PCLN,04/19/17,1766.9,1771.24,1757.41,1763.2,275651
QCOM,04/19/17,52.99,53.1,52.3,52.61,14074711
REGN,04/19/17,368.12,371.31,366.52,370.96,478698
ROST,04/19/17,63.74,64.08,63.56,63.73,1936702
SBAC,04/19/17,125.62,126.19,124.88,125.07,893018
SBUX,04/19/17,58.6,59.49,58.5,59.04,9148349
SIRI,04/19/17,5,5.08,4.95,5.07,49411918
SPLS,04/19/17,9.66,9.75,9.6,9.62,4558557
SRCL,04/19/17,83.54,84.11,83.22,83.82,618483
STX,04/19/17,48.54,49.19,48.44,48.56,2886538
SYMC,04/19/17,30.59,30.74,30.34,30.41,3458119
TSLA,04/19/17,302.46,306.62,302.11,305.52,3818700
TXN,04/19/17,80.18,80.66,79.28,79.37,4493493
VIA-B,04/19/17,46.25,46.8,46,46.05,20643
VIP,04/19/17,4.05,4.05,4.05,4.05,0
VOD,04/19/17,26.09,26.15,25.86,25.9,2956903
VRSK,04/19/17,80.98,81.27,80.55,80.77,573141
VRTX,04/19/17,115.55,116.63,114.29,114.63,1486195
WDC,04/19/17,83.44,83.83,82.63,82.8,2555213
WFMI,04/19/17,34.81,35.04,34.6,34.91,5333104
WYNN,04/19/17,115.75,116.6,114.74,114.94,948492
XLNX,04/19/17,56.92,57.55,56.66,56.73,1633204
YHOO,04/19/17,47.6,47.88,46.92,47,11999092