AAPL,04/25/17,144.05,144.9,143.87,144.54,6161376
ADBE,04/25/17,133.44,133.72,132.88,133.49,2443456
ADI,04/25/17,79.4,79.73,78.95,79.35,2561722
ADP,04/25/17,104.14,105.22,104.09,105.01,1297555
ADSK,04/25/17,90.8,90.8,89.81,90.32,1759446
AKAM,04/25/17,61.42,61.86,61.33,61.8,1742354
ALXN,04/25/17,120,122.07,119.47,120.55,1717814
AMAT,04/25/17,40.62,40.87,40.28,40.79,7190285
AMGN,04/25/17,163.52,165.3,163.4,164.7,3493355
AMZN,04/25/17,907.04,909.48,903,907.62,656384
ATVI,04/25/17,51.02,51.66,51,51.36,6030466
AVGO,04/25/17,222.02,224,221.95,223.2,1471890
BBBY,04/25/17,39.8,39.97,39.14,39.36,1918531
BIDU,04/25/17,182.86,187.5,182.33,187.01,3730785
BIIB,04/25/17,290,291.9,285.9,286.89,3013776
CA,04/25/17,32.57,32.71,32.53,32.6,1779409
CELG,04/25/17,124,126.22,123.75,125.52,3914935
CERN,04/25/17,59.35,60.24,59.13,59.45,2647592
CHKP,04/25/17,104.7,105.71,104.56,105.36,910643
CHRW,04/25/17,77.73,78.31,77.46,77.7,1316818
CHTR,04/25/17,341.98,345.3,340.89,344.5,1349154
CMCSA,04/25/17,38.23,38.55,38.01,38.49,3157819
COST,04/25/17,172.91,173.04,172.29,172.68,477145
CSCO,04/25/17,33.39,33.52,33.35,33.42,14908659
CTSH,04/25/17,58.99,59.37,58.76,59.09,3104727
CTXS,04/25/17,84.73,84.73,83.8,84.05,1460272
DISCA,04/25/17,29.41,29.57,29.26,29.29,1926092
DLTR,04/25/17,80.28,80.82,79.37,80.69,387167
DTV,04/25/17,54.15,54.33,53.75,54.08,52242
EBAY,04/25/17,32.11,32.83,31.98,32.81,14318629
EQIX,04/25/17,404.3,406.86,403.2,406.55,456689
ESRX,04/25/17,58.74,61.17,57.8,60.01,33294718
EXPD,04/25/17,57.51,57.74,57.17,57.3,1000376
EXPE,04/25/17,134.83,136.27,134.51,135.43,1896370
FAST,04/25/17,45.53,45.94,45.3,45.72,2966547
FB,04/25/17,145.88,147.15,145.79,146.49,6653698
FFIV,04/25/17,137.52,139.34,137.51,138.19,1046358
FISV,04/25/17,119.97,120.09,119.24,119.62,861800
FOXA,04/25/17,30.47,30.73,30.41,30.61,6212818
GILD,04/25/17,66.6,67.53,66.56,67.12,5682045
GOOG,04/25/17,865,875,862.81,872.3,1650707
GRMN,04/25/17,50.39,50.83,50.21,50.74,1075474
HANS,04/25/17,45.55,45.59,44.98,45.37,2194146
HSIC,04/25/17,170.19,171,169.65,170.22,401055
ILMN,04/25/17,180.4,182.42,179.79,181.5,1334559
INTC,04/25/17,36.77,37,36.66,36.87,14111206
INTU,04/25/17,118.92,119.38,118.61,119.08,2017655
ISRG,04/25/17,822.2,833.05,820.45,827.24,471779
KLAC,04/25/17,101.12,101.81,100.44,101.71,1000083
LBTYA,04/25/17,35,35.88,34.26,35.77,1880589
LLTC,04/25/17,65,65,65,65,0
LMCA,04/25/17,30.1,30.1,30.1,30.1,0
MARN,04/25/17,93.99,94.77,93.75,94.57,1634969
MAT,04/25/17,21.61,22.21,21.6,22.13,11126546
MDLZ,04/25/17,45.42,45.67,45.39,45.51,6222790
MSFT,04/25/17,67.94,68.04,67.6,67.92,12125003
MU,04/25/17,26.83,27.02,26.36,26.99,22499201
MXIM,04/25/17,45.04,45.33,44.51,45.12,3991252
MYL,04/25/17,37.45,37.5,36.57,36.85,3207104
NFLX,04/25/17,147.38,153.52,146.22,152.16,16843854
NTAP,04/25/17,40.18,40.19,39.94,39.96,1792614
NVDA,04/25/17,103.54,105.33,102.67,104.74,2568472
ORLY,04/25/17,265.15,268.32,262.78,263.96,1468672
PAYX,04/25/17,59.66,60.07,59.55,59.55,2083614
PCAR,04/25/17,66.35,67.21,65,65.76,3943564
PCLN,04/25/17,1804.54,1807.78,1795.31,1799.09,353871
QCOM,04/25/17,53.09,53.49,52.96,53,11315368
REGN,04/25/17,373.09,376.24,370,372.43,705347
ROST,04/25/17,65.21,65.34,64.52,64.75,1796235
SBAC,04/25/17,124.26,124.44,123,124.02,904144
SBUX,04/25/17,60.7,61.21,59.92,60.96,3039682
SIRI,04/25/17,5.14,5.21,5.13,5.205,26285766
SPLS,04/25/17,9.9,9.92,9.73,9.83,4453870
SRCL,04/25/17,86.45,86.88,86,86.79,691865
STX,04/25/17,49.78,50.96,49.53,50.51,5427724
SYMC,04/25/17,31.06,31.25,30.99,31.25,5064826
TSLA,04/25/17,308,313.98,305.86,313.79,3665129
TXN,04/25/17,81.3,82.43,81.11,82.37,3787120
VIA-B,04/25/17,44.5,44.95,44.5,44.775,29860
VIP,04/25/17,4.05,4.05,4.05,4.05,0
VOD,04/25/17,26.46,26.47,26.31,26.33,4986689
VRSK,04/25/17,82.87,83.29,82.58,82.97,546167
VRTX,04/25/17,117.79,118.41,116.92,117.27,1233098
WDC,04/25/17,87,87.47,85.09,86.88,3920797
WFMI,04/25/17,36.57,36.63,35.66,36.06,7893978
WYNN,04/25/17,115.73,118.34,115.73,118.22,1807679
XLNX,04/25/17,60.77,60.8,60.16,60.69,5342462
YHOO,04/25/17,48.29,48.46,48.15,48.4,5304738