AAPL,01/05/17,115.92,116.86,115.81,116.63,21930995
ADBE,01/05/17,104.13,106.02,103.77,105.91,2491398
ADI,01/05/17,72.41,72.61,71.28,71.31,2050838
ADP,01/05/17,103.46,103.89,102.4,103.01,2203469
ADSK,01/05/17,77.08,77.63,76.33,76.93,1362084
AKAM,01/05/17,68.12,69.75,68.12,69.55,1770440
ALXN,01/05/17,133,141.41,133,139.18,8691182
AMAT,01/05/17,32.3,32.4,31.91,32.1,7158615
AMGN,01/05/17,152.72,153.4,151.51,152.99,2731421
AMZN,01/05/17,761.55,782.4,760.26,780.45,5792468
ATVI,01/05/17,37.5,38.26,37.39,37.94,9780656
AVGO,01/05/17,176.33,177,173.88,174.28,2468454
BBBY,01/05/17,41.68,41.75,40.81,41.16,2259009
BIDU,01/05/17,172.65,177.84,172.5,177.47,2720242
BIIB,01/05/17,294.81,296.32,292.22,293.39,1134878
CA,01/05/17,32.76,33.17,32.76,33.08,2018959
CELG,01/05/17,118.49,119.07,117.56,118.76,3838626
CERN,01/05/17,47.98,48.28,47.58,47.65,2890863
CHKP,01/05/17,84.68,86.73,84.6,86.66,1140856
CHRW,01/05/17,72.79,73.82,72.59,73.74,1106485
CHTR,01/05/17,289.75,297.13,289.73,296.17,1697093
CMCSA,01/05/17,69.59,70.26,69.4,70.15,8285576
COST,01/05/17,160.95,163.35,160.63,162.91,2869274
CSCO,01/05/17,30.1,30.35,30.07,30.17,18161441
CTSH,01/05/17,57.35,57.46,56.98,57.09,4219478
CTXS,01/05/17,90.06,90.61,89.65,90.24,664715
DISCA,01/05/17,27.82,28.17,27.14,27.2,3659272
DLTR,01/05/17,78.42,79.58,77.59,78.04,2803373
DTV,01/05/17,52.3,53.19,52.3,52.51,148051
EBAY,01/05/17,29.73,30.08,29.61,30.01,8402971
EQIX,01/05/17,366.21,370,363.18,369.75,487617
ESRX,01/05/17,70.77,71.37,70.28,70.87,2065135
EXPD,01/05/17,53,53.14,52.67,53.03,879617
EXPE,01/05/17,113.74,114.84,112.9,114.69,2162187
FAST,01/05/17,47.94,47.99,46.32,46.62,2514771
FB,01/05/17,118.86,120.95,118.32,120.67,19367444
FFIV,01/05/17,145.13,146.98,143.92,144.42,499241
FISV,01/05/17,108.46,109.18,108.01,108.61,817559
FOXA,01/05/17,28.83,29.17,28.65,29,6262309
GILD,01/05/17,76.84,76.85,75.57,76.01,9237391
GOOG,01/05/17,786.08,794.48,785.02,794.02,1297661
GRMN,01/05/17,49.82,49.82,49.05,49.49,882341
HANS,01/05/17,45.99,46.3,45.63,46.19,2436180
HSIC,01/05/17,156.28,156.63,154.81,155.71,287655
ILMN,01/05/17,135.18,135.83,132.02,134.55,1644127
INTC,01/05/17,36.45,36.72,36.31,36.34,13812561
INTU,01/05/17,275.3,278.7,273,278.6,2298772
ISRG,01/05/17,630.19,637.71,627.45,632.91,368350
KLAC,01/05/17,78.76,79.27,77.86,78.42,1074535
LBTYA,01/05/17,31.27,32.33,31.23,32.32,2271511
LLTC,01/05/17,62.21,62.31,61.96,61.98,1371596
LMCA,01/05/17,31.72,32.33,31.56,32.21,187083
MARN,01/05/17,82.07,83.07,81.66,81.77,2654068
MAT,01/05/17,29.06,31,28.94,30.94,9661200
MDLZ,01/05/17,44.77,45.13,44.65,45,7095930
MSFT,01/05/17,62.19,62.66,62.03,62.3,21594394
MU,01/05/17,22.4,22.57,21.96,22.11,19681102
MXIM,01/05/17,39.09,39.14,38.35,38.44,2132541
MYL,01/05/17,38.95,39.47,38.77,39.16,5787638
NFLX,01/05/17,129.22,132.75,128.9,131.81,9631942
NTAP,01/05/17,35.66,35.83,35.18,35.36,1865289
NVDA,01/05/17,104.53,105.82,101.05,101.74,24418579
ORLY,01/05/17,280.84,283.12,280.22,282.81,641388
PAYX,01/05/17,61.12,61.48,60.62,60.85,1635871
PCAR,01/05/17,65.9,66.23,64.97,65.14,1630430
PCLN,01/05/17,1489.89,1504.94,1489.89,1503.7,445846
QCOM,01/05/17,65.32,65.98,65.05,65.55,5850685
REGN,01/05/17,381.15,385.72,380.22,380.92,622216
ROST,01/05/17,65.72,66.59,65.55,65.69,2757142
SBAC,01/05/17,105,105.32,103.14,104.28,691443
SBUX,01/05/17,56.08,56.53,55.81,56.455,7541150
SIRI,01/05/17,4.56,4.64,4.56,4.64,36216771
SNDK,01/05/17,76.53,76.71,76.07,76.18,8681601
SPLS,01/05/17,9.09,9.17,8.92,9.03,7339581
SRCL,01/05/17,77.88,78.08,77.24,77.65,774667
STX,01/05/17,39.07,39.23,38.57,39.05,2880953
SYMC,01/05/17,24.2,24.72,24.142,24.645,7424171
TSCO,01/05/17,203.75,205.55,202.05,205.5,23108227
TSLA,01/05/17,226.42,227.48,221.95,226.75,5888379
TXN,01/05/17,73.29,73.7,72.89,72.92,4263107
VIA-B,01/05/17,40.25,41.4,39.9,40.9,45884
VIP,01/05/17,4.1,4.14,3.99,4.06,5961807
VOD,01/05/17,203.1,206.2,202.15,205.7,66228127
VRSK,01/05/17,81.69,82.23,81.51,81.66,390831
VRTX,01/05/17,77.15,79.61,76.15,79.06,2122368
WDC,01/05/17,71.06,72.13,70.13,70.55,3592465
WFMI,01/05/17,30.79,30.85,30.02,30.46,6864651
WYNN,01/05/17,90.8,92.33,90.64,91.44,2503794
XLNX,01/05/17,58.78,59.11,57.85,57.93,2155852
YHOO,01/05/17,40.31,41.37,40.24,41.34,9932047