AAPL,02/09/17,131.67,132.45,131.12,132.41,1486695446
ADBE,02/09/17,116.26,116.9,116.02,116.44,901160
ADI,02/09/17,77.77,77.77,76.48,76.51,1449694
ADP,02/09/17,96.77,97.99,96.31,97.65,3368779
ADSK,02/09/17,83.28,84.91,83.17,83.88,1116935
AKAM,02/09/17,63.83,64.58,63.61,63.85,4056957
ALTR,02/09/17,53.96,53.96,53.96,53.96,0
ALXN,02/09/17,126.84,127.67,125.79,127.08,1441020
AMAT,02/09/17,35.64,35.85,35.38,35.41,3847215
AMGN,02/09/17,165.75,167.79,165.5,167.47,2129693
AMZN,02/09/17,821.6,825,819.71,821.36,593168
ATVI,02/09/17,39.36,39.78,38.93,39.73,8950288
AVGO,02/09/17,207.33,207.69,203.63,205.34,68871079
BBBY,02/09/17,39.63,40.83,39.58,40.33,1962901
BIDU,02/09/17,181.23,183.46,181.06,181.5,3611674
BIIB,02/09/17,268.24,271.16,267.74,270.44,516519436
CA,02/09/17,31.44,31.93,31.36,31.59,2408609
CELG,02/09/17,115.89,116.92,115.03,116.74,2015302
CERN,02/09/17,53.16,54.11,53,53.88,1554565
CHKP,02/09/17,99.68,100.53,99.58,100.45,352380367
CHRW,02/09/17,75.96,76.3,75.58,75.62,1711537
CHTR,02/09/17,325.84,326.46,321.24,325.07,3689303
CMCSA,02/09/17,74.69,75.24,74.56,75.03,1485055842
COST,02/09/17,168.45,171.42,168.17,170.96,938797
CSCO,02/09/17,31.35,31.69,31.3,31.5,11712958
CTSH,02/09/17,57,58.41,56.29,58,4504724
CTXS,02/09/17,77.91,79.38,77.64,78.42,2826147
DISCA,02/09/17,27.59,28.29,27.55,27.96,1947510
DLTR,02/09/17,76.58,79.85,76.57,79.39,277513094
DTV,02/09/17,52.45,52.54,51.89,52.4,3227
EBAY,02/09/17,33.29,33.35,32.98,33.12,6767242
EQIX,02/09/17,384.43,387.13,382.52,385.8,465846
ESRX,02/09/17,67.79,67.96,67.15,67.48,2796265
EXPD,02/09/17,53.51,54.32,53.51,54.09,498192
EXPE,02/09/17,123.15,123.94,121.7,123.25,1510052
FAST,02/09/17,49.88,50.34,49.54,50.25,729878
FB,02/09/17,134.49,134.5,133.31,134.14,1494304302
FFIV,02/09/17,139.14,140.69,139.14,139.73,466927
FISV,02/09/17,107.78,110.44,107.41,109.47,1095399
FOXA,02/09/17,30.35,30.51,30.09,30.12,3144105
GILD,02/09/17,66.34,66.79,65.38,65.59,305872742
GMCR,02/09/17,91.67,91.67,91.67,91.67,0
GOOG,02/09/17,809.51,810.66,804.54,809.56,418832
GRMN,02/09/17,48.75,49.26,48.68,49.13,468444
HANS,02/09/17,43.61,43.97,43.26,43.78,1096656
HSIC,02/09/17,163.48,165.49,162.82,164.85,233031
ILMN,02/09/17,162.86,163.94,162.41,163.14,272868
INTC,02/09/17,36.5,36.5,35.4,35.46,39452427
INTU,02/09/17,116.55,117.27,115.8,116.09,1214671
ISRG,02/09/17,701.96,709.54,700.24,705.38,173586
KLAC,02/09/17,86.85,87.29,86.49,86.74,521111
LBTYA,02/09/17,35.3,35.38,34.81,35.19,922971
LLTC,02/09/17,63.9,63.9,63.51,63.53,1242624
LMCA,02/09/17,30.1,30.1,30.1,30.1,0
MARN,02/09/17,86.56,86.97,86.26,86.79,1641650
MAT,02/09/17,26,26.23,25.78,25.84,5182258
MDLZ,02/09/17,44.6,45.21,44.49,44.7,5671155
MSFT,02/09/17,63.52,64.43,63.32,64.06,10316778
MU,02/09/17,24.75,24.89,24.42,24.45,12110222
MXIM,02/09/17,45.06,45.46,44.78,44.88,1582572
MYL,02/09/17,39.36,39.6,39,39.3,2706666
NFLX,02/09/17,144.98,145.09,143.58,144.14,1858250
NTAP,02/09/17,38.9,39.6,38.77,39.31,2093604
NVDA,02/09/17,118.86,119.06,115.6,116.38,6606036
ORLY,02/09/17,272.19,277.4,271.12,274.78,1297231963
PAYX,02/09/17,57.69,58.67,57.66,58.49,1231325
PCAR,02/09/17,67,68.32,66.7,68.19,1250222
PCLN,02/09/17,1602.84,1616.08,1598.05,1611.83,242696
QCOM,02/09/17,53.1,53.1,52.76,52.88,4428934
REGN,02/09/17,347.07,366.95,347,360,1398129882
ROST,02/09/17,67.8,68.44,67.7,68.17,1754055
SBAC,02/09/17,106.83,107.89,106.37,107.63,910383
SBUX,02/09/17,55.3,56.12,55.21,55.81,6132706
SIAL,02/09/17,139.76,139.76,139.76,139.76,0
SIRI,02/09/17,4.72,4.74,4.69,4.705,10756577
SNDK,02/09/17,76.18,76.18,76.18,76.18,0
SPLS,02/09/17,8.9,9.2,8.87,9.03,4122097
SRCL,02/09/17,75.71,76.56,75.4,76.18,368575
STX,02/09/17,45.98,46.63,45.75,46.37,1885124
SXCI,02/09/17,61.47,61.47,61.47,61.47,0
SYMC,02/09/17,28.62,29.14,28.52,28.99,3889289
TSLA,02/09/17,266.25,271.18,266.15,269.2,2449204
TXN,02/09/17,76.3,76.35,75.27,75.3,5038737
VIA-B,02/09/17,46.4,47.33,45.25,46.45,234836
VIP,02/09/17,4.08,4.14,4.06,4.14,4974063
VOD,02/09/17,25.35,25.36,25.2,25.29,3366651
VRSK,02/09/17,82.15,84.11,82.15,84.07,283038
VRTX,02/09/17,87.83,89.42,87.69,89.27,1280071
WDC,02/09/17,77.74,78.58,77.35,78.05,1090069
WFMI,02/09/17,28.7,30.42,28.7,30.35,7308053
WYNN,02/09/17,97.56,99.17,97.3,98.88,916506
XLNX,02/09/17,58.17,58.43,57.85,57.94,901329
YHOO,02/09/17,44.95,45.24,44.82,45.08,2182493