AAPL,04/26/17,144.45,144.6,143.3762,143.6508,5666704
ADBE,04/26/17,133.5,133.8,132.42,132.79,538677
ADI,04/26/17,79.41,79.46,77.58,77.98,1147780
ADP,04/26/17,104.97,105.15,104.31,104.86,563766
ADSK,04/26/17,90.31,90.54,89.44,90.23,816854
AKAM,04/26/17,61.81,62.43,61.57,62.24,509529848
ALXN,04/26/17,120.6,122.93,120.12,120.73,600722
AMAT,04/26/17,40.78,40.92,40.42,40.71,1346637
AMGN,04/26/17,165.2,165.61,164.34,164.61,1361171
AMZN,04/26/17,910.52,915.75,907.56,909.29,763432
ATVI,04/26/17,51.36,51.5,50.91,51.36,1360860
AVGO,04/26/17,223.49,223.93,220.87,221.68,456996
BBBY,04/26/17,39.28,39.89,39.28,39.39,763694
BIDU,04/26/17,187.9,188,184.9,186.67,2854991
BIIB,04/26/17,285.28,286.62,279.57,279.98,330265
CA,04/26/17,32.65,32.85,32.56,32.7,503467
CELG,04/26/17,125.87,126.53,125.06,125.2,957539237
CERN,04/26/17,59.64,59.96,59.45,59.53,1690526
CHKP,04/26/17,105.01,105.35,103.78,104.22,552803
CHRW,04/26/17,73.16,74.27,72.43,72.81,1808944
CHTR,04/26/17,345.51,350.38,344.85,345.4,433324
CMCSA,04/26/17,38.68,39.18,38.5,38.79,9641002
COST,04/26/17,178.05,178.27,175.42,176.8,1069712
CSCO,04/26/17,33.58,33.63,33.37,33.4,5108212
CTSH,04/26/17,59.14,59.65,58.97,59.42,1456999
CTXS,04/26/17,84.07,84.66,83.5,84.12,695208
DISCA,04/26/17,29.37,29.5,29.23,29.39,359091281
DLTR,04/26/17,81,82.42,80.69,81.73,698496
DTV,04/26/17,53.83,54.11,53.8,53.81,2459
EBAY,04/26/17,32.74,33.13,32.62,33.01,1496522042
EQIX,04/26/17,407.28,409.87,404.55,407.33,263692
ESRX,04/26/17,62.01,62.65,61,61.28,1903700
EXPD,04/26/17,57.31,57.46,56.73,56.76,530611
EXPE,04/26/17,135.24,135.98,134.26,135.75,574628
FAST,04/26/17,45.78,46,45.6,45.81,930274
FB,04/26/17,147.16,147.59,146.09,146.56,2424697
FFIV,04/26/17,138.68,139.09,137.3,137.3,437664
FISV,04/26/17,119.45,120.44,119.17,119.99,486965
FOXA,04/26/17,30.68,30.93,30.57,30.74,1289870
GILD,04/26/17,67.41,68.6,67.27,68.22,4794674
GOOG,04/26/17,874.23,876.05,867.748,871.624,404720
GRMN,04/26/17,50.47,50.79,49.63,50.57,439704
HANS,04/26/17,45.31,45.5,45.04,45.11,803213
HSIC,04/26/17,170.35,173.36,170.21,173.18,294793
ILMN,04/26/17,178.79,184.96,177.32,184.58,1495957
INTC,04/26/17,36.87,37.23,36.78,36.93,8326796
INTU,04/26/17,118.9,119.02,115.62,115.81,1314182
ISRG,04/26/17,825.93,835.97,825.51,834.02,116769
KLAC,04/26/17,101.78,101.78,100.63,100.8,377620
LBTYA,04/26/17,35.84,36.26,35.83,35.94,1486091
LLTC,04/26/17,65,65,65,65,0
LMCA,04/26/17,30.1,30.1,30.1,30.1,0
MARN,04/26/17,94.56,96.82,94.36,96.3,1727559
MAT,04/26/17,22.19,22.63,22.08,22.39,3529896
MDLZ,04/26/17,45.57,45.66,45.08,45.12,2106113
MSFT,04/26/17,68.08,68.31,67.62,67.83,6815527
MU,04/26/17,26.56,27.07,26.39,26.79,5859376
MXIM,04/26/17,45.12,45.35,44.71,44.72,2083804
MYL,04/26/17,36.92,38.02,36.83,37.44,2413959
NFLX,04/26/17,151.66,152.15,148.9,150.17,1717319
NTAP,04/26/17,39.78,39.9,39.42,39.63,716790
NVDA,04/26/17,105.29,105.39,103.94,104.02,1526771
ORLY,04/26/17,265.12,268.73,263.31,265.07,450652
PAYX,04/26/17,59.62,59.74,59.25,59.7,656591
PCAR,04/26/17,65.71,66.59,65.14,65.34,984874
PCLN,04/26/17,1799.2,1806.05,1793.2,1804.12,103808
QCOM,04/26/17,53.21,53.3,52.91,53.04,2311125
REGN,04/26/17,372.12,375.4,369.47,371.39,207750
ROST,04/26/17,65.13,65.51,64.93,65.05,628851
SBAC,04/26/17,123.98,124.99,123.11,123.65,728639
SBUX,04/26/17,61.1,61.75,60.98,61.56,10357
SIRI,04/26/17,5.19,5.2,5.07,5.11,33371302
SPLS,04/26/17,9.83,9.95,9.82,9.83,1094154
SRCL,04/26/17,86.71,87.35,86.29,86.54,244856
STX,04/26/17,44.61,44.86,41.76,42.01,9119335
SYMC,04/26/17,31.31,31.44,31.03,31.25,1479412
TSLA,04/26/17,312.37,314.5,309,310.17,2367658
TXN,04/26/17,82.17,82.92,80.79,81.11,1615963
VIA-B,04/26/17,44.75,45.35,44.75,45,15006
VIP,04/26/17,4.05,4.05,4.05,4.05,0
VOD,04/26/17,26.42,26.57,26.38,26.48,2510613
VRSK,04/26/17,82.86,83.69,82.84,83.18,351059
VRTX,04/26/17,118.08,118.08,116.07,116.34,623580
WDC,04/26/17,84.5,85.37,83.45,84.61,1891713
WFMI,04/26/17,36.14,36.7,36.04,36.35,1795437
WYNN,04/26/17,123.3,127.2,121.57,125.19,1122801
XLNX,04/26/17,60.68,61.17,59.88,59.99,1520685
YHOO,04/26/17,48.4,48.47,48.17,48.26,1268432