AAPL,01/19/17,119.4,120.09,119.37,119.78,25197532
ADBE,01/19/17,108.63,109.98,108.04,109.79,3086272
ADI,01/19/17,72.88,73.39,72.29,72.44,1984411
ADP,01/19/17,102.79,103.26,102.7,102.97,1524163
ADSK,01/19/17,80.26,80.78,79.65,79.98,1496830
AKAM,01/19/17,69.36,69.74,68.96,68.98,1407004
ALXN,01/19/17,135.45,135.6,133.67,134.35,1474172
AMAT,01/19/17,33.7,34.13,33.67,33.75,8324181
AMGN,01/19/17,155.13,155.69,153.25,153.8,2528401
AMZN,01/19/17,810,813.51,807.32,809.04,2526382
ATVI,01/19/17,39.05,39.15,38.81,38.86,4606227
AVGO,01/19/17,185.1,186.88,184.68,185.56,4529247
BBBY,01/19/17,40.97,41.09,40.5,40.89,2159212
BIDU,01/19/17,176.84,176.84,174.43,176.09,1428260
BIIB,01/19/17,282.74,284.84,279.23,280.35,1377439
CA,01/19/17,32.7,32.81,32.52,32.55,2350889
CELG,01/19/17,115.07,115.29,113.15,113.62,4690006
CERN,01/19/17,52.03,52.03,51.32,51.64,2168652
CHKP,01/19/17,95,97.92,94.5,96.34,7100617
CHRW,01/19/17,74.15,74.15,73.15,73.37,1190689
CHTR,01/19/17,302.93,307.76,301.28,306.13,928918
CMCSA,01/19/17,72.18,72.95,72.13,72.61,7177072
COST,01/19/17,164.18,164.8,163.56,163.7,1978182
CSCO,01/19/17,30.01,30.19,29.92,29.98,16746038
CTSH,01/19/17,57.25,57.43,56.49,56.64,3142531
CTXS,01/19/17,93.41,93.5,92.29,92.63,1035937
DISCA,01/19/17,28.1,28.2,27.76,28.01,2148605
DLTR,01/19/17,77.23,77.49,76.05,76.27,2031427
DTV,01/19/17,52.3,52.65,52.3,52.65,182408
EBAY,01/19/17,30.26,30.84,30.19,30.72,14093074
EQIX,01/19/17,376.73,381.96,375.33,381.15,626521
ESRX,01/19/17,72.44,73.04,72.03,72.45,5392722
EXPD,01/19/17,53.8,53.89,53.3,53.32,852544
EXPE,01/19/17,119.72,119.83,118.41,118.84,988161
FAST,01/19/17,50.86,51.3,50.48,50.55,3824965
FB,01/19/17,128.23,128.35,127.45,127.55,12132568
FFIV,01/19/17,143.17,144.19,141.93,142.54,583543
FISV,01/19/17,109.87,110.78,109.06,109.35,627590
FOXA,01/19/17,30.16,30.37,29.71,29.8,9150295
GILD,01/19/17,71.82,72.25,71.23,71.57,9755773
GOOG,01/19/17,805.12,809.48,801.8,802.175,904456
GRMN,01/19/17,47.83,48.17,47.46,47.61,592368
HANS,01/19/17,43.32,43.77,43.17,43.35,1975741
HSIC,01/19/17,159.29,159.57,157.51,157.73,324299
ILMN,01/19/17,160.35,161.49,159.1,160.58,1237672
INTC,01/19/17,36.51,36.91,36.51,36.57,13440479
INTU,01/19/17,116.07,116.4,115.07,115.95,958925
ISRG,01/19/17,662.42,664.14,654.1,658.06,250001
KLAC,01/19/17,81.67,81.89,80.82,81.15,909376
LBTYA,01/19/17,34.51,35.48,34.47,34.94,2569714
LLTC,01/19/17,62.4,62.62,62.3,62.37,1655480
LMCA,01/19/17,28.75,28.81,27.63,28.31,1380015
MARN,01/19/17,83.72,85.29,83.72,84.53,3461026
MAT,01/19/17,30.55,30.75,30.05,30.07,2652097
MDLZ,01/19/17,45.01,45.03,44.4,44.59,6919496
MSFT,01/19/17,62.24,62.98,62.19,62.3,18287583
MU,01/19/17,21.5,22.3,21.49,21.71,31012541
MXIM,01/19/17,41.18,41.45,40.44,40.58,3115627
MYL,01/19/17,37.11,37.3,36.71,36.95,4051718
NFLX,01/19/17,142.01,143.46,138.25,138.41,23138056
NTAP,01/19/17,35.89,36.19,35.61,35.83,2623366
NVDA,01/19/17,103.07,106.46,102.98,105.16,16053013
ORLY,01/19/17,280.04,281.5,274.8,275.05,561150
PAYX,01/19/17,61.04,61.11,60.79,60.9,1169790
PCAR,01/19/17,66.54,66.7,65.48,65.74,2060497
PCLN,01/19/17,1541.4,1549,1532.72,1539.02,279114
QCOM,01/19/17,64.97,65.4,64.36,64.44,9235847
REGN,01/19/17,363.2,366.3,359.97,363.41,585004
ROST,01/19/17,66.77,67,65.83,65.96,1467343
SBAC,01/19/17,107.02,107.02,105.04,105.76,506870
SBUX,01/19/17,58.31,58.45,57.72,57.89,7823510
SIRI,01/19/17,4.58,4.6,4.55,4.59,14375173
SNDK,01/19/17,76.53,76.71,76.07,76.18,8681601
SPLS,01/19/17,9.26,9.3,9,9.05,3915248
SRCL,01/19/17,80.74,80.98,79.75,79.96,989936
STX,01/19/17,37.1,37.31,36.13,36.34,2933089
SYMC,01/19/17,26.45,26.68,26.38,26.56,7567065
TSLA,01/19/17,247.25,248.68,240.75,243.76,7703615
TXN,01/19/17,74.22,74.81,73.87,73.88,4414395
VIA-B,01/19/17,43.5,43.5,42.55,43.25,34039
VIP,01/19/17,3.93,4.05,3.93,4.03,2716621
VOD,01/19/17,25.81,25.92,25.74,25.84,5790959
VRSK,01/19/17,80.95,81.48,80.2,80.92,609853
VRTX,01/19/17,82.55,82.72,80.51,80.91,1630640
WDC,01/19/17,72.06,73.11,71.63,71.67,4103988
WFMI,01/19/17,31.22,31.22,30.77,30.77,3138693
WYNN,01/19/17,91.84,92.35,90.51,90.94,1140928
XLNX,01/19/17,57.85,58.51,57.85,57.98,2712219
YHOO,01/19/17,42.05,42.19,41.9,42.09,5941777