AAPL,04/24/17,143.52,143.95,143.18,143.62,6311384
ADBE,04/24/17,132.94,133.18,132.17,132.89,1764218
ADI,04/24/17,79.47,80.07,78.99,79.22,2976542
ADP,04/24/17,104,104.19,103.1,104.14,1853994
ADSK,04/24/17,89.7,90.94,89.64,90.14,2430174
AKAM,04/24/17,60.86,61.73,60.79,61.39,1945454
ALXN,04/24/17,117.99,120.42,117.5,119.54,2660619
AMAT,04/24/17,40.37,40.61,40.09,40.44,6864964
AMGN,04/24/17,162.5,163.6,161.9,163.14,3441320
AMZN,04/24/17,908.68,909.99,903.82,907.41,593841
ATVI,04/24/17,50.5,50.91,50.36,50.88,2872189
AVGO,04/24/17,220.69,221.9,219.68,221.24,1732047
BBBY,04/24/17,40.22,40.33,39.64,39.7,2623610
BIDU,04/24/17,180,180.65,179.54,180.03,1293318
BIIB,04/24/17,274.93,278.69,274.61,276.86,1967830
CA,04/24/17,32.29,32.55,32.04,32.53,2164565
CELG,04/24/17,123.63,123.9,122.98,123.15,3188533
CERN,04/24/17,59.5,59.5,58.64,59.29,1231172
CHKP,04/24/17,104.87,105.72,103.45,104.38,1020338
CHRW,04/24/17,77,77.83,76.9,77.59,1789370
CHTR,04/24/17,340.03,342.14,338.74,340.46,322124
CMCSA,04/24/17,38.59,38.63,37.99,38.01,18308850
COST,04/24/17,172,172.61,171.33,172.33,906465
CSCO,04/24/17,33.21,33.36,33.13,33.29,14943134
CTSH,04/24/17,58.55,59.19,58.45,58.89,4024874
CTXS,04/24/17,84.43,84.5,83.31,84.37,1607425
DISCA,04/24/17,29.42,29.71,29.32,29.4,1931125
DLTR,04/24/17,80.02,80.5,79.45,79.79,2096607
DTV,04/24/17,54.01,54.14,53.62,53.95,16232
EBAY,04/24/17,32.23,32.56,31.89,32.05,2295540
EQIX,04/24/17,405.12,406.47,398.61,404.03,534368
ESRX,04/24/17,67.27,67.51,66.97,67.25,4891001
EXPD,04/24/17,57,57.46,56.62,57.28,1558348
EXPE,04/24/17,133.02,134.87,133.02,134.14,2200204
FAST,04/24/17,46.22,46.33,45.22,45.41,3260661
FB,04/24/17,144.96,145.67,144.34,145.47,11627322
FFIV,04/24/17,137.92,138.54,136.93,137.93,994669
FISV,04/24/17,119.59,120,118.91,119.44,933019
FOXA,04/24/17,31.11,31.13,30.16,30.35,9077965
GILD,04/24/17,66.48,66.49,65.71,66.25,1717686
GOOG,04/24/17,851.2,863.45,849.86,862.76,1328512
GRMN,04/24/17,50.39,50.55,50.02,50.29,911926
HANS,04/24/17,45.68,45.92,45.04,45.47,2470334
HSIC,04/24/17,169.98,170.21,168.52,169.8,336421
ILMN,04/24/17,177.65,180.36,177.33,180.2,812282
INTC,04/24/17,36.69,36.85,36.46,36.75,12581968
INTU,04/24/17,118.85,119.42,118.25,118.76,1732679
ISRG,04/24/17,817,824.03,813.17,822.18,371463
KLAC,04/24/17,99.71,100.98,99.21,100.83,1358778
LBTYA,04/24/17,35.17,35.4,34.74,34.78,2506433
LLTC,04/24/17,65,65,65,65,0
LMCA,04/24/17,30.1,30.1,30.1,30.1,0
MARN,04/24/17,93.65,93.9,93.15,93.52,2066773
MAT,04/24/17,22.03,22.05,21.55,21.6,12980198
MDLZ,04/24/17,45.25,45.65,45.13,45.39,8132560
MSFT,04/24/17,67.49,67.66,67.1,67.53,29161236
MU,04/24/17,27.74,27.76,26.52,26.57,15757687
MXIM,04/24/17,45.39,45.54,44.63,44.75,3355226
MYL,04/24/17,37.25,37.7,37.14,37.47,4466088
NFLX,04/24/17,143.59,144.5,143.4,143.83,2712374
NTAP,04/24/17,40.09,40.3,39.92,39.94,2197560
NVDA,04/24/17,102.96,103.48,102.11,102.95,6046300
ORLY,04/24/17,267.15,270.1,265.6,269.28,1265590
PAYX,04/24/17,59.67,59.88,59.03,59.42,1935157
PCAR,04/24/17,67.26,68.11,67.1,67.73,2859208
PCLN,04/24/17,1778.46,1805.78,1773.9,1798.62,841959
QCOM,04/24/17,53.12,53.25,52.75,52.81,9636002
REGN,04/24/17,373.83,374.94,369.04,371.93,709199
ROST,04/24/17,65.42,65.7,64.66,65.06,2055817
SBAC,04/24/17,124,124.51,122.91,123.46,778473
SBUX,04/24/17,61,61.38,60.89,61.09,9983067
SIRI,04/24/17,5.08,5.13,5.03,5.13,57743966
SPLS,04/24/17,9.81,9.93,9.72,9.88,4424261
SRCL,04/24/17,86.3,86.94,85.7,86.2,1112451
STX,04/24/17,49.08,49.68,48.73,49.42,4552874
SYMC,04/24/17,31.08,31.2,30.89,30.97,4563671
TSLA,04/24/17,309.34,310.55,306.02,308.03,600326
TXN,04/24/17,80.97,81.51,80.85,81.08,5016315
VIA-B,04/24/17,45.15,45.65,44.35,44.45,34067
VIP,04/24/17,4.05,4.05,4.05,4.05,0
VOD,04/24/17,26.2,26.35,26.2,26.3408,3797525
VRSK,04/24/17,82.42,82.81,82.14,82.66,608109
VRTX,04/24/17,117.66,118.79,117.31,117.66,1432342
WDC,04/24/17,84.56,86.47,84.16,85.77,1110137
WFMI,04/24/17,35.9,37.33,35.57,36.46,14633150
WYNN,04/24/17,116.98,117,115.22,115.57,2340633
XLNX,04/24/17,59.37,60.71,59.24,60.65,7559141
YHOO,04/24/17,47.89,48.2,47.75,48.15,9796734