AAPL,05/02/17,147.54,148.09,146.84,147.51,1503649719
ADBE,05/02/17,135.54,135.7,134.75,135,2688350
ADI,05/02/17,76.48,76.49,75.3,75.49,5524234
ADP,05/02/17,104.19,104.43,103.6,103.96,2245880
ADSK,05/02/17,92.22,93.48,91.29,93.45,632456
AKAM,05/02/17,61.59,62.58,60.97,62.5,2490808
ALXN,05/02/17,130.91,133.67,130.06,133.41,2605377
AMAT,05/02/17,41.72,41.75,41.13,41.71,6924325
AMGN,05/02/17,163.91,163.94,162.41,163.46,1618762
AMZN,05/02/17,946.59,950.1,941.41,946.68,1274429
ATVI,05/02/17,53.17,53.39,52.77,53.04,4651005
AVGO,05/02/17,223.46,225.5,221.5,225.45,2643582
BBBY,05/02/17,37.4,38.2,37.21,38.19,2594450
BIDU,05/02/17,180,180.4,178,178.59,2226682
BIIB,05/02/17,271.51,273.25,269.72,271.36,1372509
CA,05/02/17,32.85,32.85,32.55,32.61,1817960
CELG,05/02/17,123.96,124.37,123.09,123.82,687128
CERN,05/02/17,64.84,65.78,64.49,65.28,3860013
CHKP,05/02/17,104.11,105.04,103.7,104.44,741969
CHRW,05/02/17,72.8,72.91,72.43,72.72,863753
CHTR,05/02/17,338.89,340.13,333.2,337.69,2480809
CMCSA,05/02/17,39.32,39.35,39.06,39.34,242863729
COST,05/02/17,178.72,178.94,177.94,178.59,2483552
CSCO,05/02/17,34.06,34.24,33.93,34.23,14390710
CTSH,05/02/17,60.33,60.81,60.2,60.48,3950026
CTXS,05/02/17,82.03,82.03,81.03,81.29,1522460
DISCA,05/02/17,28.08,28.28,27.38,27.96,3967791
DLTR,05/02/17,80.75,82.1,80.5,81.7,3345875
DTV,05/02/17,54.26,54.26,53.64,53.925,182301
EBAY,05/02/17,33.39,33.54,33.33,33.5,6486814
EQIX,05/02/17,420.48,423.56,418.16,422.86,5171231
ESRX,05/02/17,61.06,61.98,60.58,61.7,5089223
EXPD,05/02/17,55.53,55.53,53.98,54.04,2273386
EXPE,05/02/17,136.6,139.2,136.24,139,2471927
FAST,05/02/17,44.81,45.13,44.67,45.08,2959377
FB,05/02/17,153.4,153.44,151.66,152.78,5470531
FFIV,05/02/17,126.15,127.68,125.6,127.5,1095984
FISV,05/02/17,119.44,119.44,118.29,118.64,919775
FOXA,05/02/17,30.44,30.51,30.28,30.43,6244293
GILD,05/02/17,68.29,69.16,68.16,68.59,10671451
GOOG,05/02/17,909.62,920.77,909.45,916.44,936447
GRMN,05/02/17,51.74,52.38,51.14,51.25,1990049
HANS,05/02/17,44.59,44.89,44.35,44.68,2400991
HSIC,05/02/17,173.52,175.63,173.52,175.42,310264
ILMN,05/02/17,186.62,187.88,185.4,186.71,752034
INTC,05/02/17,36.37,37.03,36.35,36.98,35286507
INTU,05/02/17,125.75,126.19,125.02,125.91,1418114
ISRG,05/02/17,837.21,845.45,837.21,844.6825,205906
KLAC,05/02/17,99.37,99.79,98.47,99.72,1471737
LBTYA,05/02/17,35.64,35.94,35.19,35.55,1114078
LLTC,05/02/17,65,65,65,65,0
LMCA,05/02/17,30.1,30.1,30.1,30.1,0
MARN,05/02/17,95.92,97.17,95.74,97.08,2465124
MAT,05/02/17,22,22.14,21.9,22.06,5705884
MDLZ,05/02/17,44.22,44.24,43.46,43.77,12968479
MSFT,05/02/17,69.71,69.71,69.13,69.3,23374244
MU,05/02/17,28.09,28.28,27.45,27.77,24932440
MXIM,05/02/17,44.63,45.16,44.42,45.08,2630709
MYL,05/02/17,37.47,38.39,37.24,38.17,5090169
NFLX,05/02/17,155.76,156.5,154.61,156.45,1540798
NTAP,05/02/17,40.18,40.31,39.99,40.13,1595056
NVDA,05/02/17,105.55,105.6,102.56,103.47,2417901
ORLY,05/02/17,240.34,247.61,240.32,245.82,1757959
PAYX,05/02/17,59.22,59.5,59,59.25,930313
PCAR,05/02/17,67.33,68.16,67.07,68.06,2394072
PCLN,05/02/17,1874.38,1882.96,1862.45,1880.52,259078
QCOM,05/02/17,53.6,53.72,52.9,53.29,10235816
REGN,05/02/17,396.65,402.98,392.7,402.04,871013
ROST,05/02/17,64.07,64.76,63.96,64.72,2478323
SBAC,05/02/17,129.01,130.78,127.61,128.98,1421383
SBUX,05/02/17,60.14,60.52,60.04,60.49,4232674
SIRI,05/02/17,4.97,4.98,4.75,4.84,58731132
SPLS,05/02/17,9.69,10.19,9.61,9.78,7819816
SRCL,05/02/17,86.25,86.61,85.79,86.27,436960
STX,05/02/17,42.23,42.46,41.97,42.44,6353908
SYMC,05/02/17,32.12,32.18,31.81,31.91,5408062
TSLA,05/02/17,324.07,327.66,316.56,318.89,2326263
TXN,05/02/17,79.16,79.41,78.79,79.25,6218605
VIA-B,05/02/17,44.5,44.9,44.1,44.25,27194
VIP,05/02/17,4.05,4.05,4.05,4.05,0
VOD,05/02/17,26.41,26.55,26.37,26.5,3595754
VRSK,05/02/17,82.87,83.28,82.06,82.1,1192391
VRTX,05/02/17,120.82,121.96,116.4,118.47,2459291
WDC,05/02/17,87.8,88.11,86.13,87.29,4823312
WFMI,05/02/17,36.28,36.49,35.91,36.37,3235929
WYNN,05/02/17,126.06,126.57,124.86,125.3,1426051
XLNX,05/02/17,63.15,63.27,62.45,62.69,2434379
YHOO,05/02/17,48.72,49.3,48.72,49.09,6039779