AAPL,01/13/17,119.11,119.62,118.81,119.02,25553155
ADBE,01/13/17,108.84,108.9,107.98,108.53,1569968
ADI,01/13/17,72.36,72.88,72.11,72.67,1493216
ADP,01/13/17,103.77,104.09,103.17,103.77,1604556
ADSK,01/13/17,80.72,81.41,80.44,81.32,1640424
AKAM,01/13/17,70.23,70.42,69.86,70.02,1463853
ALXN,01/13/17,137.03,139.97,135.41,136.93,1652604
AMAT,01/13/17,33.32,33.9,33.3,33.79,6724178
AMGN,01/13/17,155.28,157.21,154.89,156.12,2573167
AMZN,01/13/17,814.32,821.65,811.4,817.14,3749963
ATVI,01/13/17,38.68,39.36,38.59,38.95,6329928
AVGO,01/13/17,178.9,180.78,178.39,180.45,2064798
BBBY,01/13/17,40.78,41.21,40.78,40.93,1578400
BIDU,01/13/17,178,178.71,176.36,176.48,1410227
BIIB,01/13/17,288.07,289.86,284.25,284.75,1675538
CA,01/13/17,33.16,33.24,32.99,33.09,1010094
CELG,01/13/17,117.15,118.7,116.82,117.48,3427564
CERN,01/13/17,51.28,51.55,51.02,51.35,2368117
CHKP,01/13/17,89.46,92.23,89.43,90.71,3275797
CHRW,01/13/17,73.55,73.64,73.16,73.38,1023556
CHTR,01/13/17,297.31,300.07,296.89,298.43,1021356
CMCSA,01/13/17,72,72.94,71.76,72.77,11501117
COST,01/13/17,161.99,162.13,161.35,161.86,1221885
CSCO,01/13/17,30.1,30.22,30.01,30.07,15578918
CTSH,01/13/17,56.84,57.12,56.27,56.52,4164453
CTXS,01/13/17,91.23,92.12,91.17,91.8,1683614
DISCA,01/13/17,27.17,27.48,27.01,27.4,2263799
DLTR,01/13/17,77.49,77.71,76.88,77.13,1728884
DTV,01/13/17,52.072,52.392,52.03,52.392,2007
EBAY,01/13/17,30.21,30.35,29.84,30.29,7764037
EQIX,01/13/17,373.64,377.2,372.2,374.95,256674
ESRX,01/13/17,71.81,72.13,71.51,71.8,2039128
EXPD,01/13/17,53.69,54.04,53.5,53.88,987364
EXPE,01/13/17,118.01,120.44,117.81,118.81,2406907
FAST,01/13/17,48.14,48.19,47.82,48.05,2292711
FB,01/13/17,127.49,129.27,127.37,128.34,24660852
FFIV,01/13/17,143.56,144.68,142.74,143.37,448218
FISV,01/13/17,109.39,110.51,109.17,110.3,684216
FOXA,01/13/17,29.77,30.09,29.62,30.03,5352770
GILD,01/13/17,73.63,73.78,73,73.07,8109877
GOOG,01/13/17,807.48,811.22,806.69,807.88,1075182
GRMN,01/13/17,48.56,48.84,48.34,48.52,748734
HANS,01/13/17,45.25,45.25,43.94,44.51,4503553
HSIC,01/13/17,157.05,159.1,157.05,159.05,451678
ILMN,01/13/17,162.87,165,162.09,162.57,1095678
INTC,01/13/17,36.71,36.86,36.62,36.79,14815635
INTU,01/13/17,117.03,117.27,116.51,117.1,604487
ISRG,01/13/17,668,674.98,662.59,664.71,281893
KLAC,01/13/17,80.13,81.58,80.11,81.44,1129393
LBTYA,01/13/17,34.99,35.45,34.85,34.98,2264535
LLTC,01/13/17,62.21,62.44,62.21,62.37,841407
LMCA,01/13/17,30.24,30.62,29.98,30.24,142603
MARN,01/13/17,81.93,82.65,81.93,82.64,1646812
MAT,01/13/17,29.62,29.78,29.41,29.52,2252427
MDLZ,01/13/17,44.97,45.17,44.41,44.6,5167277
MSFT,01/13/17,62.62,62.87,62.35,62.7,18948394
MU,01/13/17,22.27,22.31,21.99,22.18,13930818
MXIM,01/13/17,40.56,41.83,40.44,41.47,3087540
MYL,01/13/17,36.79,37.02,36.35,36.73,5009928
NFLX,01/13/17,131.15,133.93,130.58,133.73,10447333
NTAP,01/13/17,35.81,36.11,35.79,35.93,1210296
NVDA,01/13/17,103.6,105,103.06,103.43,11360453
ORLY,01/13/17,281.87,282.83,278.88,279.15,463690
PAYX,01/13/17,61.32,61.69,61.26,61.47,923440
PCAR,01/13/17,67.07,67.65,66.78,67.52,1495745
PCLN,01/13/17,1535.75,1548.94,1531.26,1545.82,323903
QCOM,01/13/17,66.25,67.08,66.16,66.88,6065200
REGN,01/13/17,364.76,373.48,364.43,368.16,903743
ROST,01/13/17,66.51,67.09,66.49,66.93,1398269
SBAC,01/13/17,104.99,107.17,104.81,105.57,758616
SBUX,01/13/17,58.03,58.1,57.65,57.85,4651380
SIRI,01/13/17,4.58,4.64,4.58,4.61,24765131
SNDK,01/13/17,76.53,76.71,76.07,76.18,8681601
SPLS,01/13/17,9.27,9.38,9.12,9.165,3157766
SRCL,01/13/17,79.45,80.23,79.01,79.66,435527
STX,01/13/17,36.75,37.39,36.75,36.9,2494298
SYMC,01/13/17,25.71,26.18,25.64,26.14,5056132
TSLA,01/13/17,230,237.85,229.59,237.75,6026163
TXN,01/13/17,74.83,75.3,74.73,75,3322007
VIA-B,01/13/17,42.15,42.85,41.95,42.8,52899
VIP,01/13/17,3.97,4.03,3.95,3.97,4117993
VOD,01/13/17,26.47,26.62,26.42,26.53,5873599
VRSK,01/13/17,82.45,82.71,82.28,82.63,342632
VRTX,01/13/17,82.4,84.41,81.71,83.17,1480517
WDC,01/13/17,70.59,71.82,70.59,71,2055451
WFMI,01/13/17,30.55,31.05,30.5,30.68,2538468
WYNN,01/13/17,92.5,92.5,90.5,90.53,1494685
XLNX,01/13/17,58.04,58.62,57.78,58.51,1312061
YHOO,01/13/17,42.11,42.46,42.02,42.27,4065858