AAPL,04/20/17,141.21,142.92,141.16,142.44,23153126
ADBE,04/20/17,130.7,131.99,130.28,131.42,1984496
ADI,04/20/17,77.52,78.89,77.2,78.66,2863571
ADP,04/20/17,102.34,103.32,102.23,103.04,1217523
ADSK,04/20/17,88.3,88.82,87.16,88.41,1592328
AKAM,04/20/17,59.87,60.55,59.65,60.2,1508707
ALXN,04/20/17,121,121,117.99,118.72,1404685
AMAT,04/20/17,39.54,39.97,39.15,39.89,9354993
AMGN,04/20/17,161.72,162.77,161.01,162.04,2061064
AMZN,04/20/17,899.64,905.32,896.29,902.06,2761128
ATVI,04/20/17,49.64,50.06,49.4,49.95,2489055
AVGO,04/20/17,215,219.12,214.22,218.21,1684154
BBBY,04/20/17,39.24,40.24,39.24,39.93,2807644
BIDU,04/20/17,178.99,180.38,178.41,178.64,2461790
BIIB,04/20/17,272.2,273.63,270.78,272.46,980889
CA,04/20/17,32.18,32.22,31.81,32.14,3112250
CELG,04/20/17,123.35,123.8,122.33,123.27,2962653
CERN,04/20/17,58.75,59.48,58.37,59.35,1232611
CHKP,04/20/17,102.87,102.93,102.06,102.64,777933
CHRW,04/20/17,75.58,76.54,74.29,76.45,992637
CHTR,04/20/17,335.28,337.05,333.18,335.59,876142
CMCSA,04/20/17,37.77,38.12,37.65,38,16368879
COST,04/20/17,170.33,171.18,169.95,170.15,1915955
CSCO,04/20/17,32.79,32.95,32.72,32.83,11663196
CTSH,04/20/17,58.01,58.24,57.5,57.78,5141956
CTXS,04/20/17,83.69,83.93,83.19,83.67,1746528
DISCA,04/20/17,29.27,30.25,29.02,29.32,2118121
DLTR,04/20/17,78.45,80.5,78.45,79.57,4097187
DTV,04/20/17,53.6,54,53.52,53.7,68460
EBAY,04/20/17,32.81,33.04,32.32,32.53,27825095
EQIX,04/20/17,404.66,407.55,401.76,405.13,456622
ESRX,04/20/17,66.45,67.35,66.1,67.05,2768862
EXPD,04/20/17,55.89,56.28,55.6,56.21,1411996
EXPE,04/20/17,131.57,132.76,130.72,131.93,1312896
FAST,04/20/17,45.56,45.93,45.33,45.47,3611514
FB,04/20/17,142.95,144.25,142.69,143.8,4848223
FFIV,04/20/17,136.62,137.21,136.03,136.87,1226942
FISV,04/20/17,117.09,117.99,116.57,117.79,598583
FOXA,04/20/17,30.59,31.16,30.39,31.07,7202677
GILD,04/20/17,66.36,66.67,66.16,66.5,6300952
GOOG,04/20/17,841.44,845.2,839.32,841.65,944627
GRMN,04/20/17,49.73,50.09,49.59,49.98,942776
HANS,04/20/17,44.99,45.92,44.94,45.74,2041884
HSIC,04/20/17,168.16,169.76,166.93,169.4,505317
ILMN,04/20/17,179.15,179.15,175.51,177.16,1084703
INTC,04/20/17,36.18,36.27,35.86,36.18,8137772
INTU,04/20/17,119.11,119.13,117.84,118.27,2789842
ISRG,04/20/17,806.5,815.41,802.85,814.45,392255
KLAC,04/20/17,98,98.82,97.62,98.51,1000740
LBTYA,04/20/17,34.69,35.05,34.65,34.67,1769797
LLTC,04/20/17,65,65,65,65,0
LMCA,04/20/17,30.1,30.1,30.1,30.1,0
MARN,04/20/17,91.96,92.98,90.67,92.77,2788649
MAT,04/20/17,25.23,25.42,25.04,25.21,5271937
MDLZ,04/20/17,44.72,45.25,44.46,44.98,4909860
MSFT,04/20/17,65.28,65.75,65.14,65.5,22146869
MU,04/20/17,27.5,28.08,27.5,27.96,15376642
MXIM,04/20/17,44.8,45.7,44.74,45.45,2974115
MYL,04/20/17,37.18,37.22,36.6,37.08,3583460
NFLX,04/20/17,140.3,141.8,139.27,141.18,884651
NTAP,04/20/17,39.93,40.4,39.8,40.31,2400863
NVDA,04/20/17,100.27,101.45,99.41,101.26,3843549
ORLY,04/20/17,260,263.81,258.51,263,741758
PAYX,04/20/17,58.39,58.73,58.18,58.65,1697839
PCAR,04/20/17,65,66.08,64.49,65.88,1400097
PCLN,04/20/17,1764.27,1771.86,1760.24,1760.8,345374
QCOM,04/20/17,53.22,53.4,51.4,52.66,9160622
REGN,04/20/17,371.92,377.48,368.05,376.4,767398
ROST,04/20/17,64.08,65,63.79,64.66,2853020
SBAC,04/20/17,125.11,125.32,123.77,124.28,844812
SBUX,04/20/17,59.71,60.33,59.56,60.08,12263250
SIRI,04/20/17,5.1,5.12,4.97,5.07,38403110
SPLS,04/20/17,9.69,9.84,9.62,9.74,3367563
SRCL,04/20/17,84.32,85.24,83.87,85.12,790115
STX,04/20/17,47.88,48.69,47.22,48.55,5826426
SYMC,04/20/17,30.62,30.62,30.35,30.5,2797573
TSLA,04/20/17,306.7,309.15,300.23,302.51,4740406
TXN,04/20/17,79.72,80.89,79.51,80.76,3577755
VIA-B,04/20/17,46.15,46.45,45.85,46.05,33536
VIP,04/20/17,4.05,4.05,4.05,4.05,0
VOD,04/20/17,25.93,26.03,25.88,25.93,2139062
VRSK,04/20/17,81.1,81.62,81.01,81.39,646977
VRTX,04/20/17,115.2,117.99,114.13,117.26,1349658
WDC,04/20/17,83.38,84.59,83.23,84.41,2659824
WFMI,04/20/17,35.1,35.92,35.01,35.5,5748458
WYNN,04/20/17,115.67,116.7,115.4,116.15,391233
XLNX,04/20/17,57.12,57.82,56.95,57.71,3999981
YHOO,04/20/17,47.25,47.84,47.07,47.67,10667274