AAPL,01/17/17,118.34,120.24,118.22,119.975,33777444
ADBE,01/17/17,107.79,108.05,107.06,108,1676905
ADI,01/17/17,72.23,73.41,71.85,72.28,2357769
ADP,01/17/17,103.32,103.536,102.89,103.065,1268073
ADSK,01/17/17,80.97,81.23,78.29,78.62,2384012
AKAM,01/17/17,69.81,70,69.18,69.79,1003193
ALXN,01/17/17,136.19,136.8,134.57,135.3,1942321
AMAT,01/17/17,33.79,33.83,33.09,33.3,6267478
AMGN,01/17/17,155.14,156.12,153.53,154.8,3328051
AMZN,01/17/17,815.7,816,803.44,809.72,3632201
ATVI,01/17/17,38.95,39.24,38.67,38.95,5430713
AVGO,01/17/17,179.48,179.63,177.56,179.11,2612798
BBBY,01/17/17,40.99,41.98,40.95,41.14,1892386
BIDU,01/17/17,175.58,178.28,174.49,176.95,2063725
BIIB,01/17/17,284.28,286.35,281.08,283.11,1950502
CA,01/17/17,33.07,33.1,32.63,32.8,1588036
CELG,01/17/17,116.36,116.42,113.15,114.99,5297673
CERN,01/17/17,51.33,52.6,51.08,52.57,4255323
CHKP,01/17/17,90.57,90.89,89.82,90.39,1571755
CHRW,01/17/17,73.18,73.93,72.9,73.56,714323
CHTR,01/17/17,294.02,306.37,292.84,306.3,3889390
CMCSA,01/17/17,72.21,72.74,71.82,72.56,10428297
COST,01/17/17,161.85,164.25,161.67,163.81,2406174
CSCO,01/17/17,30,30.25,29.84,30,21650061
CTSH,01/17/17,56.5,56.88,56.32,56.6,3435446
CTXS,01/17/17,91.78,92.27,90.52,90.92,1506832
DISCA,01/17/17,27.39,27.84,27.21,27.81,2635688
DLTR,01/17/17,77.77,81.92,77.24,79.51,5060926
DTV,01/17/17,51.94,52.96,51.94,51.94,30246
EBAY,01/17/17,30.33,30.69,30.11,30.29,7424403
EQIX,01/17/17,374.77,378.91,373.3,376.13,359481
ESRX,01/17/17,71.68,73.24,71.29,73.16,3331264
EXPD,01/17/17,53.51,53.98,53.28,53.32,998457
EXPE,01/17/17,119.29,120.42,118.25,118.6,1311021
FAST,01/17/17,47.94,48.478,47.53,48.255,3285272
FB,01/17/17,128.04,128.34,127.4,127.835,14489974
FFIV,01/17/17,142.87,143.5,140.75,141.63,714916
FISV,01/17/17,110.31,111.5,109.76,110.44,985826
FOXA,01/17/17,29.89,30.11,29.86,29.94,4809255
GILD,01/17/17,72.92,72.92,71.73,71.895,11561634
GOOG,01/17/17,807.08,807.14,800.37,804.61,1248017
GRMN,01/17/17,48.45,48.64,47.7,47.94,734714
HANS,01/17/17,44.49,44.7,43.83,43.94,2352719
HSIC,01/17/17,158.62,159.35,158.07,158.78,346329
ILMN,01/17/17,160,162.05,159.11,160.47,1179895
INTC,01/17/17,36.67,36.83,36.59,36.81,19903552
INTU,01/17/17,116.96,117.31,115.59,116.09,744245
ISRG,01/17/17,664.51,667.34,655,663.74,256759
KLAC,01/17/17,81.38,81.38,79.2,80,1181726
LBTYA,01/17/17,34.74,35.05,34.51,34.695,2150073
LLTC,01/17/17,62.27,62.54,62.16,62.34,2329868
LMCA,01/17/17,29.34,30.22,28.24,28.71,536234
MARN,01/17/17,82.57,82.9,82.21,82.38,2087739
MAT,01/17/17,29.8,31.22,29.61,30.91,5194364
MDLZ,01/17/17,44.56,44.9,44.4,44.9,5029770
MSFT,01/17/17,62.68,62.7,62.03,62.53,20293342
MU,01/17/17,21.88,22.07,21.58,21.75,19751865
MXIM,01/17/17,41.28,41.34,40.63,40.73,1565866
MYL,01/17/17,36.86,37.36,36.45,37.07,4520927
NFLX,01/17/17,135.04,135.4,132.09,132.89,11494573
NTAP,01/17/17,35.73,35.97,35.46,35.56,1322231
NVDA,01/17/17,103,103.2,100.57,101.11,14455492
ORLY,01/17/17,278.5,281.71,276.27,278.76,653507
PAYX,01/17/17,61.33,61.47,60.64,60.85,1354467
PCAR,01/17/17,67,67.46,66.61,66.92,1223577
PCLN,01/17/17,1544,1546.99,1534.01,1540.13,327412
QCOM,01/17/17,66.71,66.97,63.15,64.19,21877433
REGN,01/17/17,367.65,369.97,359.73,363.24,838002
ROST,01/17/17,66.9,68.36,66.81,67.12,1591249
SBAC,01/17/17,105.03,107.52,105.03,106.39,590774
SBUX,01/17/17,57.62,58.25,57.41,58,5617479
SIRI,01/17/17,4.59,4.61,4.56,4.57,12375828
SNDK,01/17/17,76.53,76.71,76.07,76.18,8681601
SPLS,01/17/17,9.18,9.42,9.15,9.33,8011200
SRCL,01/17/17,79.69,80.8,79.04,80.63,884765
STX,01/17/17,37.14,37.82,36.75,37.02,3218843
SYMC,01/17/17,26.07,26.23,25.78,26.2,6566665
TSLA,01/17/17,236.7,239.96,234.37,235.58,4601684
TXN,01/17/17,74.67,74.95,74.29,74.49,4372097
VIA-B,01/17/17,42.6,42.8,42.2,42.75,32569
VIP,01/17/17,3.98,4,3.91,3.93,5778750
VOD,01/17/17,25.95,26.27,25.95,26.26,10091322
VRSK,01/17/17,82.45,82.45,81.41,81.55,538203
VRTX,01/17/17,82.35,82.54,79.78,81.55,1460585
WDC,01/17/17,70.74,72.34,70.73,71.62,4469793
WFMI,01/17/17,30.68,31.17,30.6,30.98,3778776
WYNN,01/17/17,90.5,93.2,89.6,92.34,1998934
XLNX,01/17/17,58.33,58.63,57.58,57.74,1980912
YHOO,01/17/17,42.06,42.18,41.84,41.99,4732654