AAPL,10/02/17,154.26,154.45,152.72,153.81,18528283
ADBE,10/02/17,149.79,150.48,147.52,147.94,2309734
ADI,10/02/17,86.59,86.77,85.68,85.82,1663085
ADP,10/02/17,109.22,109.5,108.53,109.32,1855384
ADSK,10/02/17,110.69,113.76,110.68,112.47,1957433
AKAM,10/02/17,49.35,50.08,48.72,50,2603700
ALXN,10/02/17,140,143.49,139.02,140.92,1398276
AMAT,10/02/17,52.21,52.63,51.62,52.08,15521473
AMGN,10/02/17,187.03,187.73,185.56,187.17,2537752
AMZN,10/02/17,964,967.3,952.12,959.19,2416647
ATVI,10/02/17,64.42,64.71,62.99,63.39,5567851
AVGO,10/02/17,245.31,245.31,239.75,240.47,1920652
BBBY,10/02/17,23.41,23.73,22.92,23.6,4526642
BIDU,10/02/17,248.62,250.57,246.5,248.67,2308851
BIIB,10/02/17,315.19,317.13,313.12,316.17,1589318
CA,10/02/17,33.36,33.73,33.25,33.67,1117281
CELG,10/02/17,146.2,147.17,144.42,146.04,4464809
CERN,10/02/17,71.35,72.82,71.33,72.33,2026247
CHKP,10/02/17,113.51,116.3,113.49,115.21,1224499
CHRW,10/02/17,76.28,77.38,75.62,77.3,1966601
CHTR,10/02/17,364.52,366.52,362.87,364.11,1294948
CMCSA,10/02/17,38.41,38.85,37.93,37.97,18055666
COST,10/02/17,164.92,166.42,164.29,165.89,2264678
CSCO,10/02/17,33.61,33.77,33.52,33.75,16466351
CTSH,10/02/17,72.51,73.28,72.35,72.45,1882966
CTXS,10/02/17,77.64,80.88,77.5,79.5,2302613
DISCA,10/02/17,21.25,21.59,21.25,21.53,2331160
DLTR,10/02/17,86.6,86.92,86.18,86.47,1615476
DTV,10/02/17,53.98,54.44,53.98,54.05,53929
EBAY,10/02/17,38.51,38.78,38.37,38.73,7220120
EQIX,10/02/17,447.33,451.55,444.3,444.48,418588
ESRX,10/02/17,63.37,64.29,63.32,63.63,2622559
EXPD,10/02/17,59.83,60.36,59.5,60.34,1040825
EXPE,10/02/17,144,149.34,143.55,146.84,2352150
FAST,10/02/17,45.68,45.76,45.14,45.76,2379363
FB,10/02/17,171.39,171.87,168.75,169.47,13129003
FFIV,10/02/17,120.81,124.03,120.81,123.72,619728
FISV,10/02/17,129.22,129.81,128.33,128.87,660866
FOXA,10/02/17,26.51,26.86,26.35,26.6,6679473
GILD,10/02/17,81.21,83.63,81.18,83.52,9346374
GOOG,10/02/17,959.98,962.54,947.84,953.27,1224354
GRMN,10/02/17,54.06,54.2,53.59,54.16,717252
HANS,10/02/17,55.25,55.87,55.03,55.14,1366643
HSIC,10/02/17,82.19,82.23,80.71,81.03,1530583
ILMN,10/02/17,199.45,203.07,199.24,202.23,818946
INTC,10/02/17,38.12,39.09,38.08,39.04,36986171
INTU,10/02/17,142.26,143.29,141.18,141.74,1574792
ISRG,10/02/17,1049.1,1064.7,1047.57,1060.48,283904
KLAC,10/02/17,105.54,105.99,103.87,104.95,1156774
LBTYA,10/02/17,33.89,34.4,33.67,34.12,2288927
MARN,10/02/17,110.35,111.46,109.7,110.53,1545013
MAT,10/02/17,15.43,15.47,14.94,15.38,8025564
MDLZ,10/02/17,40.6,41.41,40.56,41.1,15214985
MSFT,10/02/17,74.71,75.01,74.29,74.61,15216209
MU,10/02/17,39.6,40.37,39.36,40.01,53122987
MXIM,10/02/17,47.76,48.12,47.68,47.92,2001548
MYL,10/02/17,31.18,32.41,31.03,32.39,5488405
NFLX,10/02/17,182.11,182.8,176.58,177.01,7318136
NTAP,10/02/17,43.89,44.1,43.71,44,3186168
NVDA,10/02/17,180.8,181.98,177,179,12477054
ORLY,10/02/17,215.98,215.98,214.14,215.4,584084
PAYX,10/02/17,59.95,60.16,59.34,59.81,4558188
PCAR,10/02/17,72.24,72.98,72.17,72.92,944689
PCLN,10/02/17,1838.6,1874.95,1838.6,1857.47,410542
QCOM,10/02/17,52.09,52.16,51.7,51.88,4363679
REGN,10/02/17,448.31,465,445.41,462.24,1109955
ROST,10/02/17,64.34,64.92,63.73,64.69,2504695
SBAC,10/02/17,143.82,144.85,142.7,142.87,1046962
SBUX,10/02/17,53.86,54.04,53.75,53.81,5940306
SIRI,10/02/17,5.52,5.55,5.48,5.5,16042190
SPLS,10/02/17,10.24,10.26,10.24,10.25,9785997
SRCL,10/02/17,71.83,72.73,71.83,72.66,590432
STX,10/02/17,33.64,34.48,33.54,34.2,7393719
SYMC,10/02/17,33,33.08,32.74,32.78,5410483
TSLA,10/02/17,342.52,343.7,335.51,341.53,4921488
TXN,10/02/17,89.88,90.24,89.31,89.65,3146223
VIA-B,10/02/17,37.75,37.75,36.3,36.7,49346
VOD,10/02/17,28.41,28.46,28.27,28.37,2622286
VRSK,10/02/17,83.4,84.09,83.01,83.52,764586
VRTX,10/02/17,151.23,153.17,150.1,152.23,1830232
WDC,10/02/17,84.84,85,82.55,83.39,7361141
WFMI,10/02/17,41.99,42,41.99,41.99,760065
WYNN,10/02/17,147.11,148.87,145.4,147.07,2997820
XLNX,10/02/17,71.03,71.76,70.24,70.47,2770924