AAPL,01/12/17,118.89,119.3,118.21,119.25,26848164
ADBE,01/12/17,107.99,108.74,107.16,108.59,1617774
ADI,01/12/17,72.42,72.42,71,72.21,2098237
ADP,01/12/17,102.98,103.92,102.24,103.8,1545898
ADSK,01/12/17,80.72,80.86,79.24,80.65,1639382
AKAM,01/12/17,70.01,70.3,69.15,69.93,1253944
ALXN,01/12/17,137.85,138.36,135.13,137.3,1939200
AMAT,01/12/17,33.25,33.34,32.6,33.3,6436330
AMGN,01/12/17,155.44,156.15,154.56,155.35,3208388
AMZN,01/12/17,800.31,814.13,799.5,813.64,4858086
ATVI,01/12/17,38.99,39.4,38.56,39.13,7852914
AVGO,01/12/17,178.09,179.1,175.4,178.86,2308778
BBBY,01/12/17,40.57,41.022,40.39,40.895,1411384
BIDU,01/12/17,178.8,179.47,175.66,177.57,2680101
BIIB,01/12/17,286.61,288.99,285.04,287.77,1344578
CA,01/12/17,33.01,33.15,32.66,33.06,1648396
CELG,01/12/17,117.11,117.65,115.31,117.08,3972971
CERN,01/12/17,50.31,51.35,50.13,51.31,2854373
CHKP,01/12/17,88.35,89.25,87.7,89.2,1129227
CHRW,01/12/17,73.36,73.51,72.89,73.44,839007
CHTR,01/12/17,298.05,298.23,294.56,297.19,1412165
CMCSA,01/12/17,71.6,71.67,70.83,71.42,7283730
COST,01/12/17,161.35,161.96,160.67,161.87,1287870
CSCO,01/12/17,30.15,30.16,29.8,30.04,18584774
CTSH,01/12/17,57.17,57.17,56.15,56.99,3375924
CTXS,01/12/17,91.29,91.53,89.85,91.1,714460
DISCA,01/12/17,26.36,27.28,26.34,27.21,3816806
DLTR,01/12/17,77.81,77.81,76.92,77.53,1705507
DTV,01/12/17,53,53,51.98,52.4,112585
EBAY,01/12/17,30.8,30.8,30.1,30.36,7881371
EQIX,01/12/17,371.42,374.75,368.8,374.15,452619
ESRX,01/12/17,71.78,72.23,71.55,71.86,2187084
EXPD,01/12/17,53.43,53.69,53.27,53.54,733355
EXPE,01/12/17,117.01,118.12,116.41,118.01,1351602
FAST,01/12/17,47.77,48.16,47.15,48,3197865
FB,01/12/17,125.61,126.73,124.8,126.64,18474002
FFIV,01/12/17,143.82,144.67,141.8,142.99,425277
FISV,01/12/17,108.54,109.61,107.84,109.42,850100
FOXA,01/12/17,30.05,30.07,29.67,29.81,5930056
GILD,01/12/17,73.53,73.68,72.93,73.36,6999707
GOOG,01/12/17,807.14,807.39,799.17,806.36,1350432
GRMN,01/12/17,48.03,48.63,47.72,48.37,894029
HANS,01/12/17,44,44,42.98,43.1,3326277
HSIC,01/12/17,156.86,157.43,155.31,157.13,444868
ILMN,01/12/17,162.42,163.12,159.75,162.84,1498103
INTC,01/12/17,36.83,36.83,36.32,36.71,20289674
INTU,01/12/17,116.24,117.15,115.37,117.04,707951
ISRG,01/12/17,677.57,677.57,661.05,664.88,413113
KLAC,01/12/17,80.18,80.21,79.47,80.1,903589
LBTYA,01/12/17,34.92,34.99,34.45,34.92,3127026
LLTC,01/12/17,62.24,62.37,61.99,62.27,903573
LMCA,01/12/17,31.04,31.05,29.83,30.09,212872
MARN,01/12/17,82.69,82.76,81.04,81.89,2272438
MAT,01/12/17,29.35,29.75,28.98,29.59,3165994
MDLZ,01/12/17,45,45.18,44.74,44.89,4047083
MSFT,01/12/17,63.06,63.4,61.95,62.61,20864144
MU,01/12/17,22.46,22.48,21.7,22.3,27456904
MXIM,01/12/17,40.65,40.65,39.75,40.48,2134739
MYL,01/12/17,37.44,37.44,36.17,36.75,7138892
NFLX,01/12/17,130.63,130.85,128.5,129.13,5379989
NTAP,01/12/17,35.52,35.88,35.08,35.81,2069382
NVDA,01/12/17,104.23,104.7,101.62,103.44,15574090
ORLY,01/12/17,280.12,281.98,279.21,281.58,464708
PAYX,01/12/17,60.97,61.41,60.71,61.35,1063306
PCAR,01/12/17,66.8,66.8,65.69,66.33,1480633
PCLN,01/12/17,1531.56,1539.93,1516,1538.59,314795
QCOM,01/12/17,65.35,66.18,65.05,66.12,6062797
REGN,01/12/17,362,367.37,358.5,364.44,660113
ROST,01/12/17,66.35,66.69,65.9,66.59,1207981
SBAC,01/12/17,104.21,105.28,103.08,105.12,523938
SBUX,01/12/17,58,58.13,57.64,58.03,4710789
SIRI,01/12/17,4.59,4.61,4.52,4.58,20012382
SNDK,01/12/17,76.53,76.71,76.07,76.18,8681601
SPLS,01/12/17,9.24,9.31,9.16,9.25,4051463
SRCL,01/12/17,79.56,79.82,78.22,79.53,538389
STX,01/12/17,36.79,36.84,35.64,36.75,3842436
SYMC,01/12/17,25.38,25.73,25.2,25.7,4561700
TSLA,01/12/17,229.06,230.7,225.58,229.59,3779069
TXN,01/12/17,75,75.14,74.09,74.85,4400053
VIA-B,01/12/17,42.7,42.7,41.8,42.25,31126
VIP,01/12/17,4.07,4.11,3.99,3.99,3451200
VOD,01/12/17,26.4,26.72,26.34,26.65,7863292
VRSK,01/12/17,82.76,82.76,81.63,82.32,556111
VRTX,01/12/17,81.61,82.68,80.5,82.39,1336602
WDC,01/12/17,70.93,71.03,69.1,70.75,3438204
WFMI,01/12/17,30.5,30.72,30.41,30.52,2693773
WYNN,01/12/17,92.63,92.8,90.22,91.94,1900828
XLNX,01/12/17,58.34,58.48,57.6,58.03,1819475
YHOO,01/12/17,42.34,42.46,41.7,42.11,5994451