AAPL,01/25/17,120.42,122.1,120.28,121.85,32082477
ADBE,01/25/17,113.77,114.57,113.29,114.25,3917761
ADI,01/25/17,74.68,75.59,74.51,74.54,3896703
ADP,01/25/17,103.46,103.65,102.38,102.7,1972105
ADSK,01/25/17,82.87,83.96,82.43,82.65,1589173
AKAM,01/25/17,68.35,68.82,67.79,68.73,1735828
ALTR,01/25/17,53.96,53.96,53.96,53.96,0
ALXN,01/25/17,130.61,131.29,128.73,129.49,2040489
AMAT,01/25/17,34.3,34.83,34.22,34.43,12080414
AMGN,01/25/17,152.53,154.82,151.77,154.1,3457809
AMZN,01/25/17,825.79,837.42,825.29,836.52,3899013
ATVI,01/25/17,39.38,39.59,39.12,39.56,4538401
AVGO,01/25/17,199.92,202.59,198.03,202.48,6082017
BBBY,01/25/17,40.38,40.78,40.32,40.53,2044429
BIDU,01/25/17,177.4,179,176.25,176.61,2115128
BIIB,01/25/17,274.54,277.78,271.43,273.24,2504950
CA,01/25/17,31.53,32.01,30.92,31.31,8220886
CELG,01/25/17,113.36,114.27,112.86,113.98,5151411
CERN,01/25/17,51.34,52.3,51.34,52.27,1869883
CHKP,01/25/17,99.74,99.74,96.25,96.63,2341902
CHRW,01/25/17,75,75.08,74.13,74.68,969540
CHTR,01/25/17,309.15,311.2,307.16,310.31,1114066
CMCSA,01/25/17,73.74,73.88,73.11,73.44,13293030
COST,01/25/17,164.2,164.75,163.9,164.14,1256258
CSCO,01/25/17,31.04,31.05,30.65,30.7,23597262
CTSH,01/25/17,56.82,57.57,56.58,57.55,5236383
CTXS,01/25/17,95,95.9,94.05,95.74,2701927
DISCA,01/25/17,28.62,28.98,27.41,27.58,6342369
DLTR,01/25/17,77.41,77.82,76.62,76.89,1644803
DTV,01/25/17,52,52.58,52,52.58,41039
EBAY,01/25/17,30.25,30.5,30.11,30.23,19991154
EQIX,01/25/17,389.31,390.52,383.14,384.43,594723
ESRX,01/25/17,71.46,72.23,69.42,69.62,7877775
EXPD,01/25/17,52.73,53.01,52.19,52.79,1767796
EXPE,01/25/17,120.97,121.43,120.4,120.86,1057783
FAST,01/25/17,51.01,51.51,50.57,50.79,4079466
FB,01/25/17,130,131.74,129.77,131.48,18571707
FFIV,01/25/17,144.96,145.89,143.27,145.75,1137144
FISV,01/25/17,108.8,109.35,108.44,108.54,873991
FOXA,01/25/17,30.37,30.44,30.17,30.3,5009236
GILD,01/25/17,70.82,72.34,70.72,71.91,13940105
GMCR,01/25/17,91.67,91.67,91.67,91.67,0
GOOG,01/25/17,829.62,835.77,825.06,835.67,1477194
GRMN,01/25/17,49.03,49.91,49.03,49.75,1428432
HANS,01/25/17,43.91,44.24,43.08,43.13,3325643
HSIC,01/25/17,157.4,160.49,156.92,160.29,522647
ILMN,01/25/17,160.95,161.89,160.01,161.07,894787
INTC,01/25/17,37.87,38,37.51,37.8,32243107
INTU,01/25/17,119.64,120.55,119.08,120.01,1441922
ISRG,01/25/17,675,700.42,672.02,700,1131907
KLAC,01/25/17,83.6,85.14,83.13,84.67,2005665
LBTYA,01/25/17,34.98,35.41,34.85,35.23,2693560
LLTC,01/25/17,62.89,63.13,62.66,62.93,1194426
LMCA,01/25/17,30.1,30.1,30.1,30.1,0
MARN,01/25/17,84.79,85.7,84.24,85.61,2063217
MAT,01/25/17,31.23,31.6,31.22,31.56,3985555
MDLZ,01/25/17,45.15,45.37,44.92,45.09,6777967
MSFT,01/25/17,63.95,64.1,63.45,63.68,23581585
MU,01/25/17,23.4,23.98,23.19,23.56,31588724
MXIM,01/25/17,42.3,42.65,41.89,42.23,3419945
MYL,01/25/17,36,36.64,35.98,36.48,5123593
NFLX,01/25/17,140.8,141.39,139.05,139.52,7233953
NTAP,01/25/17,37.93,38.5,37.77,37.95,3170099
NVDA,01/25/17,109.05,109.3,106.33,107.78,13067064
ORLY,01/25/17,268.33,268.67,265.72,266.07,989852
PAYX,01/25/17,62.01,62.17,61.4,61.62,1518870
PCAR,01/25/17,67,68.69,66.82,68.4,2294272
PCLN,01/25/17,1569,1581.47,1565.26,1578.82,307173
QCOM,01/25/17,56.1,56.98,55.5,56.9,26479193
REGN,01/25/17,350,350.75,344.81,348.93,934242
ROST,01/25/17,66.34,66.5,65.71,65.96,2192951
SBAC,01/25/17,103.47,103.71,102.29,103.5,1100041
SBUX,01/25/17,58.67,58.93,58.45,58.7,7113364
SIAL,01/25/17,139.76,139.76,139.76,139.76,0
SIRI,01/25/17,4.65,4.7,4.645,4.675,16496424
SNDK,01/25/17,76.53,76.71,76.07,76.18,8681601
SPLS,01/25/17,9.31,9.48,9.3,9.41,6076029
SRCL,01/25/17,81.12,81.82,81.07,81.51,668472
STX,01/25/17,42.45,46.68,42.16,42.67,46065664
SXCI,01/25/17,61.47,61.47,61.47,61.47,0
SYMC,01/25/17,27.43,27.63,27.19,27.26,15326468
TSLA,01/25/17,257.31,258.46,251.8,254.47,5126204
TXN,01/25/17,77.72,78.72,77.19,78.58,8094730
VIA-B,01/25/17,45,45.15,44,44.2,47435
VIP,01/25/17,4.15,4.15,4.1,4.12,1182828
VOD,01/25/17,24.8,24.82,24.55,24.8,12609320
VRSK,01/25/17,82.5,83.02,82.42,82.69,454578
VRTX,01/25/17,82.55,85.62,82.35,85.19,2652002
WDC,01/25/17,79.78,81.26,79.1,80.02,13073122
WFMI,01/25/17,30.67,30.94,30.5,30.9,3252264
WYNN,01/25/17,94.6,97.24,94.6,96.42,2836911
XLNX,01/25/17,59.8,60.24,59.07,59.56,3759527
YHOO,01/25/17,44.11,45,44.09,44.94,11074255