AAPL,04/28/17,144.07,144.3,143.27,143.65,5989508
ADBE,04/28/17,133.4,133.92,132.67,133.74,1693026
ADI,04/28/17,77.98,77.98,75.96,76.19,4306579
ADP,04/28/17,105.28,105.28,104.29,104.49,1576767
ADSK,04/28/17,90.77,90.77,89.2,90.07,1623262
AKAM,04/28/17,59.79,60.96,59.53,60.94,1761370
ALTR,04/28/17,53.96,53.96,53.96,53.96,0
ALXN,04/28/17,127.67,128.74,125.64,127.78,3145602
AMAT,04/28/17,41.24,41.33,40.58,40.61,8983459
AMGN,04/28/17,162.39,163.48,161.53,163.32,2908217
AMZN,04/28/17,949.45,949.59,924.33,924.99,1463851
ATVI,04/28/17,52.12,52.27,51.51,52.25,5396399
AVGO,04/28/17,222.83,223.14,219.77,220.81,1647819
BBBY,04/28/17,39.39,39.39,38.51,38.75,2373613
BIDU,04/28/17,181.08,182.96,176.07,180.23,7296512
BIIB,04/28/17,277.09,277.28,271.06,271.21,1784910
CA,04/28/17,32.86,32.91,32.43,32.83,2760908
CELG,04/28/17,124.21,124.33,123.2,124.05,3473225
CERN,04/28/17,62.59,66.273,62.16,64.745,10259901
CHKP,04/28/17,105.19,105.48,103.11,104.01,1115965
CHRW,04/28/17,72.88,73.15,72.53,72.7,1894569
CHTR,04/28/17,349.83,349.99,342.78,345.13,1236622
CMCSA,04/28/17,39.54,39.54,38.99,39.195,19198614
COST,04/28/17,178.07,178.07,176.93,177.52,1252197
CSCO,04/28/17,33.86,34.08,33.67,34.06,19807790
CTSH,04/28/17,59.74,60.4,59.44,60.23,4642388
CTXS,04/28/17,81.48,81.64,80.1,80.94,2525604
DISCA,04/28/17,29.35,29.35,28.44,28.795,3518367
DLTR,04/28/17,83.19,83.21,82.23,82.79,2389302
DTV,04/28/17,53.92,54.2,53.87,54.18,52225
EBAY,04/28/17,33.14,33.45,32.89,33.4,10064925
EQIX,04/28/17,410.65,418.12,409.18,417.7,565934
ESRX,04/28/17,61.62,61.64,60.83,61.34,6466065
EXPD,04/28/17,56.9,57.18,55.98,56.09,1513453
EXPE,04/28/17,133.86,135.49,131.85,133.72,4421134
FAST,04/28/17,45.39,45.39,44.62,44.68,2447898
FB,04/28/17,149.59,151.53,149.07,150.25,6833786
FFIV,04/28/17,126.96,129.68,126.68,129.16,1657138
FISV,04/28/17,120.12,120.12,118.37,119.14,795271
FOXA,04/28/17,30.6,30.6,30.31,30.54,6654068
GILD,04/28/17,68.83,68.96,68.24,68.55,6181429
GMCR,04/28/17,91.67,91.67,91.67,91.67,0
GOOG,04/28/17,910.95,916.85,905.77,905.96,3158743
GRMN,04/28/17,51.23,51.32,50.51,50.84,1232633
HANS,04/28/17,45.38,45.58,45.08,45.38,1415144
HSIC,04/28/17,173.76,174.44,173.23,173.8,354972
ILMN,04/28/17,184.1,185.95,182.95,184.86,785989
INTC,04/28/17,36.03,36.49,35.88,36.13,10056560
INTU,04/28/17,126.08,126.08,124.82,125.21,1935874
ISRG,04/28/17,836.67,844.46,832.76,835.87,387945
KLAC,04/28/17,100.28,103.98,97.84,98.22,3020567
LBTYA,04/28/17,35.91,35.95,35.33,35.42,1686683
LLTC,04/28/17,65,65,65,65,0
LMCA,04/28/17,30.1,30.1,30.1,30.1,0
MARN,04/28/17,95.91,96.02,93.7,94.42,2848804
MAT,04/28/17,22.45,22.61,22.2,22.43,5141687
MDLZ,04/28/17,45.03,45.1,44.77,45.03,4055584
MSFT,04/28/17,68.98,69.14,67.69,68.46,38722597
MU,04/28/17,28.02,28.2,27.51,27.66,27673073
MXIM,04/28/17,45.12,45.12,43.78,44.15,3398189
MYL,04/28/17,37.73,37.83,37.12,37.35,3487856
NFLX,04/28/17,152.97,152.97,150.94,152.2,6305365
NTAP,04/28/17,39.82,39.94,39.43,39.86,2108939
NVDA,04/28/17,105.42,105.64,104.07,104.3,8620679
ORLY,04/28/17,257,257,245.74,248.165,370918284
PAYX,04/28/17,59.94,59.94,59.11,59.28,1528221
PCAR,04/28/17,66.5,66.94,65.78,66.73,1878392
PCLN,04/28/17,1851.49,1858.61,1838.48,1846.82,128972
QCOM,04/28/17,51.96,53.95,51.05,53.74,33380007
REGN,04/28/17,370,393.5,368.3,388.49,2156694
ROST,04/28/17,65.59,65.59,64.65,65,2817434
SBAC,04/28/17,125.04,127.05,124.27,126.49,861881
SBUX,04/28/17,59.41,60.18,58.99,60.07,6599719
SIAL,04/28/17,139.76,139.76,139.76,139.76,0
SIRI,04/28/17,5.04,5.04,4.89,4.95,39031560
SPLS,04/28/17,9.86,9.86,9.68,9.77,3270379
SRCL,04/28/17,85.49,85.92,84.78,85.32,796609
STX,04/28/17,42.7,42.73,41.2,42.13,8525171
SXCI,04/28/17,61.47,61.47,61.47,61.47,0
SYMC,04/28/17,31.55,31.67,31.28,31.62,4924266
TSLA,04/28/17,309.83,314.8,308,314.0025,4440207
TXN,04/28/17,81.04,81.04,78.65,79.19,10439875
VIA-B,04/28/17,45.4,45.4,44.45,44.6,24552
VIP,04/28/17,4.05,4.05,4.05,4.05,0
VOD,04/28/17,26.01,26.22,25.9,26.18,3896080
VRSK,04/28/17,83.15,83.15,82.55,82.81,745208
VRTX,04/28/17,119.5,120.5,115.45,118.3,3382019
WDC,04/28/17,90.51,91,86.41,89.07,2026112
WFMI,04/28/17,37,37,36.26,36.37,3001764
WYNN,04/28/17,125.04,125.04,122.97,123.01,1517120
XLNX,04/28/17,63.97,64.24,62.85,63.11,4026647
YHOO,04/28/17,48.44,48.5,48.16,48.21,4559921