AAPL,02/08/17,131.3,132.22,131.22,132.04,4399110
ADBE,02/08/17,115,116.38,114.45,116.13,2578872
ADI,02/08/17,77,77.75,76.78,77.48,3388653
ADP,02/08/17,96.19,97.06,96.05,96.58,1119903
ADSK,02/08/17,84.44,84.89,82.58,82.93,2169332
AKAM,02/08/17,66.5,66.59,61.54,63.55,8440052
ALTR,02/08/17,53.96,53.96,53.96,53.96,0
ALXN,02/08/17,127.12,128.58,125.69,126.37,1743872
AMAT,02/08/17,35.8,35.8,35.18,35.6,8664282
AMGN,02/08/17,166.5,168.35,166.32,168.12,3196198
AMZN,02/08/17,812.69,821.48,812.5,819.71,2822773
ATVI,02/08/17,40.03,40.12,39.15,39.19,11019664
AVGO,02/08/17,205.97,208.75,205.16,206.89,2088809
BBBY,02/08/17,39.25,39.77,39.23,39.53,1385144
BIDU,02/08/17,178.99,182.41,177.53,181.5,2109623
BIIB,02/08/17,265.43,269.01,265.43,268.74,1892232
CA,02/08/17,31.56,31.65,31.3,31.34,2874203
CELG,02/08/17,115.71,116.19,114.74,115.35,1223182
CERN,02/08/17,53.49,53.66,52.71,52.93,3442511
CHKP,02/08/17,100.45,100.63,98.98,99.56,1520201
CHRW,02/08/17,75.7,76.22,75.21,76.13,769237
CHTR,02/08/17,323.55,327.5,323.2,325.73,970168
CMCSA,02/08/17,74.8,74.92,74.58,74.69,7043486
COST,02/08/17,167.5,168.57,167.5,168.42,1160585
CSCO,02/08/17,31.46,31.55,31.25,31.27,13635137
CTSH,02/08/17,57,57.49,54.76,56.45,7339004
CTXS,02/08/17,77.24,78.17,76.88,77.69,1287043
DISCA,02/08/17,28.01,28.01,27.34,27.53,2139095
DLTR,02/08/17,75.35,76.88,75.22,76.66,2662919
DTV,02/08/17,52.73,52.94,52.6,52.61,5372
EBAY,02/08/17,32.45,33.41,32.28,33.25,16589698
EQIX,02/08/17,381.63,384.42,380.41,383.97,461205
ESRX,02/08/17,67.65,68.09,67.41,67.62,2344617
EXPD,02/08/17,53.23,53.67,52.88,53.54,1118727
EXPE,02/08/17,122,123.08,121.14,122.84,1693573
FAST,02/08/17,49.74,49.98,49.42,49.82,1346538
FB,02/08/17,132.73,134.44,132.44,134.2,1405328960
FFIV,02/08/17,138.13,139.49,137.86,138.88,732953
FISV,02/08/17,106.61,108.36,106.2,107.78,1187710
FOXA,02/08/17,30.47,30.57,29.96,30.21,7753716
GILD,02/08/17,67.14,67.27,65.75,66.83,6182418
GMCR,02/08/17,91.67,91.67,91.67,91.67,0
GOOG,02/08/17,807,811.84,803.19,808.38,6297219
GRMN,02/08/17,49.5,49.5,48.62,48.85,1483109
HANS,02/08/17,42.94,43.81,42.91,43.67,1810967
HSIC,02/08/17,163.63,164.63,163.11,163.61,634172
ILMN,02/08/17,162.5,163.6,161.4,162.96,591578
INTC,02/08/17,36.34,36.65,36.14,36.38,20496544
INTU,02/08/17,111.9,117.66,111.9,116.55,2932393
ISRG,02/08/17,701.51,704.64,699.32,702.67,340758
KLAC,02/08/17,87.76,87.83,86.87,86.87,1014422
LBTYA,02/08/17,35.53,35.72,35.24,35.4,1141397
LLTC,02/08/17,63.52,63.86,63.45,63.83,627003
LMCA,02/08/17,30.1,30.1,30.1,30.1,0
MARN,02/08/17,85.72,86.48,85.37,86.36,1855002
MAT,02/08/17,25.94,26.15,25.73,25.95,5665749
MDLZ,02/08/17,43.59,45.23,43.58,44.47,15230943
MSFT,02/08/17,63.57,63.81,63.22,63.34,17633329
MU,02/08/17,24.25,24.38,23.91,24.21,290896907
MXIM,02/08/17,45.55,45.58,45.1,45.14,2660317
MYL,02/08/17,39.22,39.65,39,39.19,5861509
NFLX,02/08/17,143.7,145.07,142.56,144.74,4212480
NTAP,02/08/17,38.71,39,38.43,38.96,2077599
NVDA,02/08/17,118.4,119.31,116.38,118.61,4896041
ORLY,02/08/17,263.2,273.84,259.94,271.65,2779962
PAYX,02/08/17,57.48,57.83,57.17,57.65,1639655
PCAR,02/08/17,67.58,67.58,66.67,66.84,1892504
PCLN,02/08/17,1595.18,1604.3,1589,1601.19,372137
QCOM,02/08/17,53.39,53.39,52.72,52.89,7648574
REGN,02/08/17,355.88,359,351.03,353.25,856371
ROST,02/08/17,66.36,67.86,66.32,67.67,1918500
SBAC,02/08/17,104.78,107.18,103.51,106.86,1109714
SBUX,02/08/17,55.37,55.5,55.1,55.22,11628242
SIAL,02/08/17,139.76,139.76,139.76,139.76,0
SIRI,02/08/17,4.74,4.74,4.67,4.7,16672924
SNDK,02/08/17,76.18,76.18,76.18,76.18,0
SPLS,02/08/17,8.86,9.06,8.86,8.92,7062609
SRCL,02/08/17,74.8,75.71,74.37,75.45,542498
STX,02/08/17,45.55,46.09,45.14,45.81,2620502
SXCI,02/08/17,61.47,61.47,61.47,61.47,0
SYMC,02/08/17,28.4,28.71,28.28,28.61,5610028
TSLA,02/08/17,257.35,263.36,256.2,262.08,1703001
TXN,02/08/17,76.49,76.55,75.92,75.95,5836097
VIA-B,02/08/17,44,44.85,44,44.75,51800
VIP,02/08/17,4.1,4.15,4.08,4.09,1544196
VOD,02/08/17,24.87,24.97,24.77,24.87,3884827
VRSK,02/08/17,82.88,83.76,82.81,83.61,345639
VRTX,02/08/17,86.27,87.8,85.79,87.72,1254369
WDC,02/08/17,77.8,77.89,76.14,77.08,2255039
WFMI,02/08/17,29,29.41,28.62,29.3,6187527
WYNN,02/08/17,96.98,97.23,96.33,97.18,1054020
XLNX,02/08/17,58.1,58.63,57.91,58.23,1350792
YHOO,02/08/17,44.5,45.19,44.34,45.07,6493941