AAPL,01/06/17,116.78,118.16,116.47,117.91,31100851
ADBE,01/06/17,105.98,108.43,105.25,108.3,2622506
ADI,01/06/17,71.58,71.95,71,71.6,2061955
ADP,01/06/17,103.23,103.27,102.27,103.11,2011569
ADSK,01/06/17,77.28,79.81,76.89,79.3,1586116
AKAM,01/06/17,69.38,70.51,68.92,69.79,1964823
ALXN,01/06/17,139.98,144.75,137.59,143.61,3537606
AMAT,01/06/17,32.04,32.23,31.86,32.04,7021568
AMGN,01/06/17,159.88,161,156.67,156.78,9570327
AMZN,01/06/17,782.36,799.44,778.48,795.99,5948429
ATVI,01/06/17,37.95,38.19,37.82,37.91,8319948
AVGO,01/06/17,174.21,176.9,173.31,176.59,2311732
BBBY,01/06/17,41.34,41.36,40.58,40.61,1395958
BIDU,01/06/17,176.28,177.28,173.25,176.38,2213114
BIIB,01/06/17,294.59,296.41,292.39,295,1075443
CA,01/06/17,33.03,33.29,32.8,33.19,2264097
CELG,01/06/17,119.56,121,118.77,119.64,5262180
CERN,01/06/17,47.87,47.9,47.09,47.55,3660946
CHKP,01/06/17,86.66,87.75,85.61,87.24,1869481
CHRW,01/06/17,73.67,74.31,73.45,74.15,776746
CHTR,01/06/17,296.12,298.79,294.46,298.16,1091181
CMCSA,01/06/17,70.21,70.54,69.82,70.27,6598903
COST,01/06/17,162.67,162.95,161.13,162.83,1979150
CSCO,01/06/17,30.17,30.35,30.03,30.23,15864970
CTSH,01/06/17,57.14,58,56.38,57.87,5636065
CTXS,01/06/17,90.51,91.44,90.03,91.01,949913
DISCA,01/06/17,27.23,27.81,27.13,27.48,3332796
DLTR,01/06/17,78.17,78.44,76.94,77.09,3103647
DTV,01/06/17,53,53.15,52,52,23096
EBAY,01/06/17,29.97,31.16,29.78,31.05,12661945
EQIX,01/06/17,369.94,373.09,367.89,370.49,456685
ESRX,01/06/17,70.8,70.95,70.12,70.75,1312320
EXPD,01/06/17,53,53.29,52.65,53.13,880116
EXPE,01/06/17,116.42,117.88,116.13,116.45,3361367
FAST,01/06/17,46.64,46.91,46.22,46.51,2188949
FB,01/06/17,120.98,123.88,120.03,123.41,28449519
FFIV,01/06/17,144.29,145.37,143.88,144.45,461108
FISV,01/06/17,108.41,110,108.17,109.83,777347
FOXA,01/06/17,29.03,29.6,28.85,29.52,8217065
GILD,01/06/17,76.45,76.5,75.41,75.49,8900642
GOOG,01/06/17,795.26,807.9,792.2,806.15,1605497
GRMN,01/06/17,49.39,49.79,48.84,49.04,903775
HANS,01/06/17,46.15,46.3,45.35,45.62,2647991
HSIC,01/06/17,155.72,156.49,154.68,156.18,413966
ILMN,01/06/17,139.09,141.88,137.4,141.49,2327442
INTC,01/06/17,36.46,36.68,36.19,36.48,15032988
INTU,01/06/17,115.6,117.03,115.2,116.86,995138
ISRG,01/06/17,634,640.86,634,636.11,294290
KLAC,01/06/17,78.63,79.17,77.92,79.13,916559
LBTYA,01/06/17,32.52,33.38,32.3,33.34,2588323
LLTC,01/06/17,62.04,62.19,61.89,62.1,1251320
LMCA,01/06/17,32.36,32.59,31.67,31.7,139019
MARN,01/06/17,81.79,83.02,81.32,82.3,2304293
MAT,01/06/17,30.99,31.1,30.41,30.47,5753210
MDLZ,01/06/17,45.08,45.37,44.6,45.06,5104420
MSFT,01/06/17,62.3,63.15,62.04,62.84,19750383
MU,01/06/17,22.27,22.28,21.98,22.04,17648070
MXIM,01/06/17,38.45,39.84,38.18,39.7503,2321733
MYL,01/06/17,38.87,39.08,37.95,38.5,5633192
NFLX,01/06/17,132.08,133.88,129.81,131.07,10628533
NTAP,01/06/17,35.36,35.71,35.16,35.23,1707258
NVDA,01/06/17,102.85,104.25,101.2,103.09,20504629
ORLY,01/06/17,282.81,283.97,281.34,281.78,471708
PAYX,01/06/17,60.85,61.55,60.55,61.27,1269769
PCAR,01/06/17,65.55,66.35,64.95,65.88,1702527
PCLN,01/06/17,1501.54,1526.47,1501.21,1520.57,469604
QCOM,01/06/17,65.48,65.87,64.86,65.53,6567649
REGN,01/06/17,360.48,361.93,354,358.68,3250816
ROST,01/06/17,65.79,65.99,65.26,65.32,2178913
SBAC,01/06/17,104.4,105.17,103.45,103.52,609035
SBUX,01/06/17,56.63,57.27,56.08,57.13,8547169
SIRI,01/06/17,4.65,4.65,4.56,4.56,25159413
SNDK,01/06/17,76.53,76.71,76.07,76.18,8681601
SPLS,01/06/17,9.04,9.19,8.98,9.15,5969735
SRCL,01/06/17,77.91,80.33,77.83,79.38,1555927
STX,01/06/17,39.06,39.2,38.18,38.49,4336140
SYMC,01/06/17,24.65,25.06,24.55,25.01,6597006
TSLA,01/06/17,226.93,230.31,225.45,229.01,5477917
TXN,01/06/17,72.88,74.28,72.47,74.15,5181483
VIA-B,01/06/17,40.8,41.55,40.55,41.25,29418
VIP,01/06/17,4.05,4.12,4.03,4.1,2911240
VOD,01/06/17,26.19,26.33,26.12,26.23,6606434
VRSK,01/06/17,81.52,82.4,81.43,82.38,515220
VRTX,01/06/17,78.94,79.7,77.56,79.39,1641851
WDC,01/06/17,70.48,71.19,69.96,70.38,3257288
WFMI,01/06/17,30.48,30.79,30.21,30.71,4010418
WYNN,01/06/17,91.08,92.63,90.81,92.43,1854456
XLNX,01/06/17,58.12,59.32,57.78,59.05,2378393
YHOO,01/06/17,41.25,41.34,40.85,41.23,5166891