AAPL,01/10/17,118.77,119.38,118.3,119.11,24178997
ADBE,01/10/17,108.57,108.79,107.61,108.26,3017617
ADI,01/10/17,71.87,72.51,71.85,72.35,2333118
ADP,01/10/17,102.25,103.04,102.04,102.2,1628240
ADSK,01/10/17,79.29,80.37,78.56,79.98,1784832
AKAM,01/10/17,70,70.48,69.82,70.28,1430430
ALXN,01/10/17,144.99,145,140.5,143.67,1945712
AMAT,01/10/17,32.87,33.2,32.74,33.13,8337653
AMGN,01/10/17,158.49,159.13,157.24,158.76,3293641
AMZN,01/10/17,796.6,798,789.54,795.9,2533129
ATVI,01/10/17,37.67,38.49,37.49,38.38,7522212
AVGO,01/10/17,177.49,180.74,176.9,180.57,2979859
BBBY,01/10/17,40.43,40.95,40.4,40.75,2150530
BIDU,01/10/17,179.83,183,178.3,180.31,2905582
BIIB,01/10/17,300.42,301.42,296.43,297.79,1368800
CA,01/10/17,33.23,33.24,32.86,33.01,2586451
CELG,01/10/17,120.41,121.59,119.58,119.98,4608915
CERN,01/10/17,48.52,49.76,48.3,49.27,4131664
CHKP,01/10/17,87.19,88.93,87.05,88.21,1678323
CHRW,01/10/17,73.12,73.72,72.84,73.14,632725
CHTR,01/10/17,296.66,300.15,293.46,298.2,1488362
CMCSA,01/10/17,70.62,71.76,70.45,70.92,11997756
COST,01/10/17,160.58,162.41,160.51,161.66,1448012
CSCO,01/10/17,30.19,30.55,30.1,30.38,20841292
CTSH,01/10/17,56.43,56.93,55.94,56.66,4652808
CTXS,01/10/17,90.89,91.5,90.48,90.65,738070
DISCA,01/10/17,26.39,26.78,26.16,26.34,5615060
DLTR,01/10/17,77.05,78.4,76.75,77.96,2370401
DTV,01/10/17,52.23,53.19,51.5312,52.2134,56518
EBAY,01/10/17,30.67,30.72,29.84,30.25,13738886
EQIX,01/10/17,373.51,373.51,368.01,370.03,441914
ESRX,01/10/17,71.56,73,71.44,72.5,4276038
EXPD,01/10/17,53.03,53.31,52.75,52.87,1438740
EXPE,01/10/17,115.9,118.25,115.7,117.62,2647097
FAST,01/10/17,46.23,46.62,46.1,46.51,1891383
FB,01/10/17,124.82,125.5,124.28,124.35,17091565
FFIV,01/10/17,144.63,145,143.98,144.24,519552
FISV,01/10/17,107.96,108.6,107.55,108.23,723867
FOXA,01/10/17,29.58,30.08,29.25,29.67,8149218
GILD,01/10/17,76.46,76.5,74.93,75.01,8715686
GOOG,01/10/17,807.86,809.13,803.51,804.79,1158607
GRMN,01/10/17,48.06,48.36,47.66,47.93,1459275
HANS,01/10/17,44.25,44.49,43.38,43.51,3550283
HSIC,01/10/17,157.39,159.36,156.85,158.09,662233
ILMN,01/10/17,161.65,167.1,161.31,165.04,6021623
INTC,01/10/17,36.55,36.93,36.53,36.54,15814161
INTU,01/10/17,116.44,116.63,115.26,116.11,920692
ISRG,01/10/17,642.53,664,641.74,662.2,387369
KLAC,01/10/17,79.6,79.7,78.83,79.33,556950
LBTYA,01/10/17,33.9,34.06,33.37,34.01,2069401
LLTC,01/10/17,62.18,62.36,62.15,62.33,1675401
LMCA,01/10/17,30.5,31.1,30.37,30.83,181724
MARN,01/10/17,82.09,82.42,81.66,81.93,2155824
MAT,01/10/17,30.5,30.5,29.89,29.91,4973148
MDLZ,01/10/17,44.56,44.76,44.11,44.17,9866080
MSFT,01/10/17,62.73,63.07,62.28,62.62,17714854
MU,01/10/17,22.36,22.69,22.3,22.48,20513659
MXIM,01/10/17,40.68,41.03,40.46,40.89,2440805
MYL,01/10/17,39.23,39.37,38.67,38.95,3358038
NFLX,01/10/17,131.27,132.22,129.29,129.89,5980370
NTAP,01/10/17,35.28,35.72,35.16,35.25,2972975
NVDA,01/10/17,107.81,109.19,105.63,106.47,21872287
ORLY,01/10/17,279.67,283.18,278.84,281.3,430886
PAYX,01/10/17,61.08,61.29,60.69,60.81,1392041
PCAR,01/10/17,65.27,66.31,65.11,66.25,1995737
PCLN,01/10/17,1534.96,1544.56,1529.5,1535.25,324401
QCOM,01/10/17,65.95,66.15,65.57,65.63,5975596
REGN,01/10/17,356,375.94,355.2,373,1758623
ROST,01/10/17,65.31,67.2,65.26,66.77,2942178
SBAC,01/10/17,102.72,102.86,102.06,102.6,909509
SBUX,01/10/17,58.22,58.26,57.83,57.88,6561150
SIRI,01/10/17,4.6,4.66,4.57,4.63,20238260
SNDK,01/10/17,76.53,76.71,76.07,76.18,8681601
SPLS,01/10/17,9.13,9.38,9.13,9.34,5073025
SRCL,01/10/17,78.85,79.27,77.71,78.04,978126
STX,01/10/17,38.1,38.64,37.57,37.63,4222791
SYMC,01/10/17,25.04,25.25,24.93,25.13,3846576
TSLA,01/10/17,232,232,226.89,229.87,3637281
TXN,01/10/17,74.62,74.83,74.06,74.6,3608997
VIA-B,01/10/17,41.95,42.5,41.51,42.15,57733
VIP,01/10/17,4.13,4.13,4.03,4.04,4295225
VOD,01/10/17,26.14,26.17,25.91,26.03,7563286
VRSK,01/10/17,81.72,82.33,81.42,82.26,592912
VRTX,01/10/17,82.6,83.47,81.69,82.93,2017856
WDC,01/10/17,71.82,72.2,70.78,70.84,3614968
WFMI,01/10/17,30.76,30.99,30.68,30.73,2863324
WYNN,01/10/17,93.67,95.47,93.36,94.83,3054741
XLNX,01/10/17,59.04,59.17,58.38,58.53,2261351
YHOO,01/10/17,41.89,42.37,41.54,42.3,8082334