AAPL,01/09/17,117.95,119.43,117.94,118.98,33304074
ADBE,01/09/17,107.96,108.79,107.56,108.57,2922568
ADI,01/09/17,71.64,72.51,71.52,71.94,2386062
ADP,01/09/17,102.95,103.24,102.47,102.47,1376437
ADSK,01/09/17,78.95,79.74,78.26,79.59,1475085
AKAM,01/09/17,69.74,70.29,69.7,70,1503652
ALXN,01/09/17,143.7,145,141.23,144.77,2607279
AMAT,01/09/17,32.27,33.07,32.21,32.78,9104744
AMGN,01/09/17,157.01,158.95,156.63,158.84,4202250
AMZN,01/09/17,798,801.77,791.77,796.86,3436766
ATVI,01/09/17,38.09,38.16,37.37,37.7,5426869
AVGO,01/09/17,176.65,178.3,176.64,176.97,2025221
BBBY,01/09/17,40.8,40.99,40.17,40.44,1500627
BIDU,01/09/17,178,179.72,176.82,177.16,1755784
BIIB,01/09/17,295.39,300,294.41,299.02,1404316
CA,01/09/17,33.12,33.45,33.01,33.25,2285435
CELG,01/09/17,120.05,122.39,117.6,120.21,7727648
CERN,01/09/17,47.54,48.15,47.16,47.99,2987626
CHKP,01/09/17,87.33,87.64,86.89,87.2,1080223
CHRW,01/09/17,73.78,74.18,73.09,73.16,850020
CHTR,01/09/17,297.2,297.94,294.71,296.26,1716145
CMCSA,01/09/17,70.14,70.96,70.05,70.83,9057422
COST,01/09/17,162.33,162.48,160.72,160.97,2035465
CSCO,01/09/17,30.22,30.33,30.08,30.18,16843693
CTSH,01/09/17,57.6,57.75,56.45,56.58,6963609
CTXS,01/09/17,90.77,91.28,90.01,90.79,2415182
DISCA,01/09/17,27.31,27.42,26.84,26.87,2379247
DLTR,01/09/17,76.74,77.36,76.66,77.14,2074301
DTV,01/09/17,52.51,52.78,52,52.22,93784
EBAY,01/09/17,31,31.03,30.6,30.75,10478898
EQIX,01/09/17,370.49,375.15,368.17,373.19,563857
ESRX,01/09/17,70.44,71.88,70.41,71.56,2491116
EXPD,01/09/17,53.2,53.31,52.91,53.04,1193270
EXPE,01/09/17,117.89,118,116.14,117.3,3211853
FAST,01/09/17,46.46,46.66,46.16,46.17,2304880
FB,01/09/17,123.55,125.43,123.04,124.9,22824406
FFIV,01/09/17,144.01,144.29,142.07,144.15,813124
FISV,01/09/17,109.76,109.89,107.81,108.1,880213
FOXA,01/09/17,29.58,29.66,29.25,29.47,6530609
GILD,01/09/17,75.93,76.09,75.27,75.84,10147441
GOOG,01/09/17,806.4,809.97,802.83,806.65,1270570
GRMN,01/09/17,49.02,49.04,48.07,48.09,1503671
HANS,01/09/17,45.46,45.57,44.2,44.4,2878984
HSIC,01/09/17,156.14,157.37,155,157.25,427484
ILMN,01/09/17,141.87,143.43,140.19,141.54,1311585
INTC,01/09/17,36.48,36.88,36.48,36.61,19382300
INTU,01/09/17,116.89,116.98,115.79,116.51,704615
ISRG,01/09/17,635.19,643.26,635.19,641.3,383866
KLAC,01/09/17,79.21,80.1,79.17,79.59,1039751
LBTYA,01/09/17,33.43,33.96,32.9,33.79,1841809
LLTC,01/09/17,62.07,62.35,62.07,62.24,1537822
LMCA,01/09/17,30.75,31.44,30.21,30.61,375849
MARN,01/09/17,82.05,82.7,81.6,82.25,2581097
MAT,01/09/17,30.38,30.8,30.24,30.52,5240443
MDLZ,01/09/17,45.28,45.28,44.62,44.69,6431314
MSFT,01/09/17,62.76,63.08,62.54,62.64,20166700
MU,01/09/17,21.94,22.55,21.94,22.34,21455877
MXIM,01/09/17,39.74,40.71,39.58,40.65,3123933
MYL,01/09/17,38.5,39.13,38.41,38.95,3378487
NFLX,01/09/17,131.48,131.99,129.89,130.95,5762877
NTAP,01/09/17,35.32,35.47,35.13,35.23,2023707
NVDA,01/09/17,103.5,108,103.5,107.28,22805190
ORLY,01/09/17,280.76,281.98,278.79,279.4,524539
PAYX,01/09/17,61.23,61.4,60.9,61.02,1384072
PCAR,01/09/17,65.75,65.99,64.76,65.07,1476944
PCLN,01/09/17,1518,1538.77,1518,1529.64,397254
QCOM,01/09/17,65.53,66.26,65.49,65.65,4680771
REGN,01/09/17,359.21,360.39,349.24,355.06,1883554
ROST,01/09/17,65.27,65.98,65.27,65.45,2165902
SBAC,01/09/17,103.54,103.68,102.23,102.99,822157
SBUX,01/09/17,57.26,58.33,57.25,58.2,12445539
SIRI,01/09/17,4.56,4.61,4.53,4.6,33666986
SNDK,01/09/17,76.53,76.71,76.07,76.18,8681601
SPLS,01/09/17,9.11,9.2,9.06,9.14,4406356
SRCL,01/09/17,80.39,81.1,78.53,78.84,1252423
STX,01/09/17,38.49,38.74,38.02,38.05,3225326
SYMC,01/09/17,25.07,25.1,24.96,24.99,4264494
TSLA,01/09/17,228.97,231.92,228,231.28,3954956
TXN,01/09/17,74.51,75.22,74.17,74.34,4779872
VIA-B,01/09/17,40.85,42.35,40.85,41.8,51849
VIP,01/09/17,4.1,4.17,4.05,4.11,5397050
VOD,01/09/17,25.68,25.69,25.51,25.58,6240957
VRSK,01/09/17,82.03,82.25,81.55,81.73,480419
VRTX,01/09/17,79.8,83.62,77.09,82.86,4356552
WDC,01/09/17,70.9,72.3,70.43,71.86,3794625
WFMI,01/09/17,30.66,30.84,30.25,30.77,4332966
WYNN,01/09/17,93.88,95,92.62,92.75,2749183
XLNX,01/09/17,58.92,59.44,58.64,59.06,3344112
YHOO,01/09/17,41.17,41.66,41.12,41.34,7793989