AAPL,02/10/17,132.42,132.94,132.05,132.12,5320104
ADBE,02/10/17,116.51,116.94,115.03,116.85,2521538
ADI,02/10/17,76.78,76.78,75.54,76.53,1665472
ADP,02/10/17,97.7,98.3,97.46,97.82,1205298
ADSK,02/10/17,83.97,84.46,82.38,83.23,1680531
AKAM,02/10/17,63.85,64.28,63.5,63.95,2497097
ALTR,02/10/17,53.96,53.96,53.96,53.96,0
ALXN,02/10/17,127.49,127.98,125.85,126.51,1651723
AMAT,02/10/17,35.64,35.64,35.09,35.32,6832984
AMGN,02/10/17,167.8,168.31,167.03,167.89,2887689
AMZN,02/10/17,823.82,828,822.85,827.46,2402041
ATVI,02/10/17,44.94,47.64,44.93,47.23,49838654
AVGO,02/10/17,206,206.5,203.85,205.52,2380073
BBBY,02/10/17,40.41,40.67,39.76,40.25,1859010
BIDU,02/10/17,182.58,184.16,181.21,183.99,2142957
BIIB,02/10/17,270.68,276.41,269.98,274.75,1639602
CA,02/10/17,31.6,31.88,31.47,31.77,2230286
CELG,02/10/17,116.7,117,115.25,115.61,3089274
CERN,02/10/17,51.5,52.72,51.29,51.5,8259825
CHKP,02/10/17,100.25,101.63,100.15,101.19,1057529
CHRW,02/10/17,75.92,76.82,75.91,76.56,721185
CHTR,02/10/17,325.07,325.98,321.61,324.56,1034185
CMCSA,02/10/17,74.99,75.28,74.8,75.15,6315882
COST,02/10/17,171.65,172.27,170.27,172,2064772
CSCO,02/10/17,31.52,31.63,31.24,31.51,19516539
CTSH,02/10/17,58,58.34,57.37,57.4,4940771
CTXS,02/10/17,78.47,79.01,77.83,78.55,1998722
DISCA,02/10/17,28,28.57,27.92,28.48,2907847
DLTR,02/10/17,79.73,79.9,77.93,78.02,3487241
DTV,02/10/17,52.06,52.9,51.8,51.81,70065
EBAY,02/10/17,33.11,33.84,33.06,33.63,13346015
EQIX,02/10/17,386.85,387.48,384.34,386.45,332456
ESRX,02/10/17,67.52,68.5,67.02,68.41,3403969
EXPD,02/10/17,54.31,54.79,53.97,54.73,840227
EXPE,02/10/17,125.01,126.41,120.63,122.65,6429021
FAST,02/10/17,50.44,50.69,50.04,50.34,1141599
FB,02/10/17,134.1,134.94,133.68,134.19,4884755
FFIV,02/10/17,140,140.25,139.01,139.69,572020
FISV,02/10/17,109.56,110.11,108.85,109.07,1072160
FOXA,02/10/17,30.19,30.28,29.81,29.91,8749774
GILD,02/10/17,65.85,66.78,65.43,66.36,15892516
GMCR,02/10/17,91.67,91.67,91.67,91.67,0
GOOG,02/10/17,811.7,815.25,809.78,813.67,1121837
GRMN,02/10/17,49.1,50.06,49,49.78,904598
HANS,02/10/17,43.86,44.05,43.65,44.01,1427330
HSIC,02/10/17,164.47,165.72,161.99,165.07,277665
ILMN,02/10/17,163.66,163.66,161.25,163.04,901741
INTC,02/10/17,35.26,35.43,34.84,35.34,12487129
INTU,02/10/17,273.9,275.2,271,271.2,3548490
ISRG,02/10/17,705.92,708.67,703.45,705.52,263616
KLAC,02/10/17,86.96,87.24,86.33,86.64,1382489
LBTYA,02/10/17,35.35,35.6,35.19,35.36,1765505
LLTC,02/10/17,63.63,63.63,63.3,63.49,784623
LMCA,02/10/17,30.1,30.1,30.1,30.1,0
MARN,02/10/17,86.99,86.99,86.44,86.45,1864525
MAT,02/10/17,25.96,25.99,25.56,25.73,6175760
MDLZ,02/10/17,44.65,45.3,44.61,44.99,4897081
MSFT,02/10/17,64.25,64.3,63.97,64,9984616
MU,02/10/17,24.73,24.76,23.9,24.05,7150955
MXIM,02/10/17,45.01,45.26,44.35,45.07,1908194
MYL,02/10/17,39.09,39.46,39,39.31,2504550
NFLX,02/10/17,144.68,145.3,143.97,144.82,5515038
NTAP,02/10/17,39.43,39.72,38.97,39.45,555819
NVDA,02/10/17,119.97,120.7,112.6,113.62,22957580
ORLY,02/10/17,273.75,275.44,269.58,271.8,1266781
PAYX,02/10/17,58.62,58.99,58.42,58.46,1289777
PCAR,02/10/17,68.21,68.87,67.88,68.73,1875646
PCLN,02/10/17,1617.47,1649.65,1614.02,1646.51,816414
QCOM,02/10/17,53.21,54.28,52.93,54,14017108
REGN,02/10/17,360.95,364.39,357.38,359.87,707581
ROST,02/10/17,68.32,68.96,67.84,68.79,2166129
SBAC,02/10/17,107.68,107.68,105.89,106.96,741791
SBUX,02/10/17,55.73,56.4,55.56,56.22,622379081
SIAL,02/10/17,139.76,139.76,139.76,139.76,0
SIRI,02/10/17,4.71,4.74,4.69,4.73,17024720
SNDK,02/10/17,76.18,76.18,76.18,76.18,0
SPLS,02/10/17,9.02,9.18,9,9.15,3561197
SRCL,02/10/17,76.23,77.05,75.56,76.77,482317
STX,02/10/17,46.51,46.6,45.83,46.46,3628394
SXCI,02/10/17,61.47,61.47,61.47,61.47,0
SYMC,02/10/17,29.08,29.26,28.93,29.02,4182427
TSCO,02/10/17,197.7,198.75,196.55,198,25089279
TSLA,02/10/17,269.79,270.95,266.11,269.23,363699
TXN,02/10/17,75.62,75.66,74.52,75.16,6262527
VIA-B,02/10/17,46.5,46.86,45.95,46.6,54243
VIP,02/10/17,4.12,4.26,4.07,4.24,6324923
VOD,02/10/17,199.8,200.9,197.1,197.7,77015348
VRSK,02/10/17,84.28,84.69,83.77,84.52,349613
VRTX,02/10/17,89.21,89.64,87.89,88.15,1431921
WDC,02/10/17,78.2,78.45,76.84,77.36,2857725
WFMI,02/10/17,30.35,30.87,30.17,30.34,10659375
WYNN,02/10/17,99.03,100.2,98.52,98.9,2312894
XLNX,02/10/17,58.04,58.31,57.24,58.01,441571
YHOO,02/10/17,45.15,45.23,44.96,45.03,4144912