AAPL,02/07/17,130.5,132.09,130.45,131.53,901517944
ADBE,02/07/17,114.83,115.19,114.54,114.96,1635123
ADI,02/07/17,75.69,76.58,75.39,76.31,648754
ADP,02/07/17,96.5,96.86,95.91,96.29,1503385
ADSK,02/07/17,82.29,85.11,81.8,84.5,1256800
AKAM,02/07/17,70,71.34,69.58,71.12,3519544
ALTR,02/07/17,53.96,53.96,53.96,53.96,0
ALXN,02/07/17,128.09,128.65,126.23,127.72,1270243
AMAT,02/07/17,35.38,35.64,35.07,35.54,339566947
AMGN,02/07/17,167,167.72,165.6,166.82,1089912
AMZN,02/07/17,809.78,816.16,807.5,812.5,2646423
ATVI,02/07/17,40.22,40.65,39.85,40.05,9164161
AVGO,02/07/17,207.21,207.4,204.93,205.91,2273755
BBBY,02/07/17,39.73,39.81,39.09,39.26,1847600
BIDU,02/07/17,179.58,179.6,176.75,178.17,1529869
BIIB,02/07/17,269.47,269.67,264.56,266.11,1519646
CA,02/07/17,31.83,31.85,31.45,31.49,4881950
CELG,02/07/17,116.34,117.36,115.85,116.26,2598752
CERN,02/07/17,54.07,54.07,53.3,53.6,3199463
CHKP,02/07/17,100.52,100.87,99.13,100.27,2209110
CHRW,02/07/17,75.32,75.87,75.02,75.62,1120638
CHTR,02/07/17,322.98,325.39,321.33,323.37,1888250
CMCSA,02/07/17,74.66,75.2,74.52,74.86,7875476
COST,02/07/17,167.53,168.08,166.53,167.5,1866602
CSCO,02/07/17,31.4,31.64,31.33,31.45,0
CTSH,02/07/17,52.71,54.17,52.63,53.79,7598150
CTXS,02/07/17,76.57,78.49,76.32,77.65,3053786
DISCA,02/07/17,27.96,28.09,27.58,27.99,1442086
DLTR,02/07/17,74.5,75.4,74.47,75.21,1585103
DTV,02/07/17,52.76,52.94,52.51,52.67,8223
EBAY,02/07/17,31.95,32.47,31.8,32.43,8080653
EQIX,02/07/17,381.87,383.55,380.32,380.64,381245
ESRX,02/07/17,67.42,67.76,66.77,67.74,2950802
EXPD,02/07/17,53.1,53.33,52.73,53.3,901598
EXPE,02/07/17,122.5,123.08,121.75,122.34,1947846
FAST,02/07/17,50.1,50.45,49.74,49.81,2753294
FB,02/07/17,132.24,133,131.66,131.84,4385509
FFIV,02/07/17,137,138.59,136.78,138.57,778166
FISV,02/07/17,106.84,106.9,106.12,106.42,997148
FOXA,02/07/17,30.85,31.46,30.14,30.48,15087620
GILD,02/07/17,72.56,73.3,72.41,73.13,4140054
GMCR,02/07/17,91.67,91.67,91.67,91.67,0
GOOG,02/07/17,802,810.5,801.78,806.97,1231342
GRMN,02/07/17,50.35,50.5,49.42,49.53,1017813
HANS,02/07/17,42.75,43.21,42.66,43.08,1404342
HSIC,02/07/17,162.74,164.06,162.22,163.98,717847
ILMN,02/07/17,162.36,164,161.8,162.85,690990
INTC,02/07/17,36.38,36.52,36.24,36.35,18388695
INTU,02/07/17,118.24,118.59,117.2,117.48,396584
ISRG,02/07/17,704.08,706.32,701.5,704.24,376811
KLAC,02/07/17,86.89,87.72,86.89,87.66,1254023
LBTYA,02/07/17,36.09,36.09,35.46,35.54,1797001
LLTC,02/07/17,63.35,63.57,63.24,63.55,1157540
LMCA,02/07/17,30.1,30.1,30.1,30.1,0
MARN,02/07/17,85.56,86.33,85.55,85.81,1541358
MAT,02/07/17,26.02,26.8,25.83,25.88,8350987
MDLZ,02/07/17,44.04,44.14,43.83,43.93,2015100
MSFT,02/07/17,63.74,63.78,63.23,63.43,6508568
MU,02/07/17,24.59,24.69,24.21,24.6,19776405
MXIM,02/07/17,44.89,45.54,44.8,45.47,2571349
MYL,02/07/17,40.26,40.3,39.21,39.39,5951839
NFLX,02/07/17,141.49,144.28,141.05,143.98,5071933
NTAP,02/07/17,38.5,38.87,38.44,38.83,2446837
NVDA,02/07/17,118.62,120.92,117.9,119.13,2195652
ORLY,02/07/17,259.36,263.29,259.09,262.19,2024245
PAYX,02/07/17,57.65,57.99,57.07,57.57,2759646
PCAR,02/07/17,68.07,68.59,67.53,67.63,573810
PCLN,02/07/17,1590,1598.93,1588,1598.7,294262
QCOM,02/07/17,53.22,53.28,52.76,53.27,8941101
REGN,02/07/17,360.61,363.1,355.89,357.69,672342
ROST,02/07/17,66.35,66.68,66.08,66.36,1358588
SBAC,02/07/17,104.41,105.01,104.12,104.79,665934
SBUX,02/07/17,55.79,55.84,55.18,55.24,9845614
SIAL,02/07/17,139.76,139.76,139.76,139.76,0
SIRI,02/07/17,4.78,4.79,4.71,4.715,18389346
SNDK,02/07/17,76.18,76.18,76.18,76.18,0
SPLS,02/07/17,8.95,9.01,8.87,8.92,4348038
SRCL,02/07/17,75.29,76.56,74.47,74.84,607088
STX,02/07/17,45.48,46.46,45.14,46.1,4931144
SXCI,02/07/17,61.47,61.47,61.47,61.47,0
SYMC,02/07/17,28.34,28.6,28.16,28.44,5287546
TSLA,02/07/17,258.19,260,256.42,257.48,2485494
TXN,02/07/17,76.37,76.75,76.04,76.18,4390347
VIA-B,02/07/17,44.2,44.75,44.05,44.2,31327
VIP,02/07/17,4.01,4.14,3.98,4.12,6182731
VOD,02/07/17,24.4,24.5,24.31,24.45,4869400
VRSK,02/07/17,83.27,83.28,82.9,83.01,469410
VRTX,02/07/17,87.29,88.12,86.07,86.84,1281121
WDC,02/07/17,79.34,79.59,78.65,79.05,2195001
WFMI,02/07/17,29.32,29.36,28.95,28.98,6193198
WYNN,02/07/17,96.87,97.29,96.53,97.01,1891686
XLNX,02/07/17,58.34,58.47,58,58.09,1210609
YHOO,02/07/17,44.43,44.59,44.19,44.37,2838453