AAPL,02/03/17,128.31,129.19,128.16,129.05,10807771
ADBE,02/03/17,113.55,115.45,113.42,115.17,2479095
ADI,02/03/17,75.52,75.73,75.26,75.52,2110008
ADP,02/03/17,97.21,97.4,96.51,96.87,2916124
ADSK,02/03/17,83.57,84.96,83.14,84.41,1688001
AKAM,02/03/17,69.85,69.85,69.01,69.55,1409707
ALTR,02/03/17,53.96,53.96,53.96,53.96,0
ALXN,02/03/17,129.11,129.11,126.74,126.83,3013931
AMAT,02/03/17,35.1,35.39,34.98,35.31,8366645
AMGN,02/03/17,166.65,167.85,164.86,167.58,5369398
AMZN,02/03/17,806.92,818.3,804,810.2,61403
ATVI,02/03/17,40.71,40.73,39.9,40.01,8549592
AVGO,02/03/17,204.95,206.6,203.03,206.16,2417423
BBBY,02/03/17,40.19,40.45,39.94,40.07,2123498
BIDU,02/03/17,174.96,176.59,173.56,175.17,1574687
BIIB,02/03/17,264.98,266,261.76,264.67,1488988
CA,02/03/17,31.6,31.98,31.53,31.855,3365562
CELG,02/03/17,116.03,116.32,114.51,115.64,2528320
CERN,02/03/17,53.43,53.73,52.17,53.66,4329941
CHKP,02/03/17,98.69,99.57,98.2,99.39,1396317
CHRW,02/03/17,75.11,75.83,75,75.55,924760
CHTR,02/03/17,325.43,329.1,324.12,328.71,943746
CMCSA,02/03/17,75.3,75.45,74.94,75.255,6803579
COST,02/03/17,167.72,168.84,167.15,168.32,3194180
CSCO,02/03/17,31.27,31.35,31.12,31.31,13745977
CTSH,02/03/17,52.07,52.54,51.66,52.5,6138538
CTXS,02/03/17,75.65,76.94,75.22,76.7,3852563
DISCA,02/03/17,27.87,28.15,27.83,28.09,1486855
DLTR,02/03/17,77.08,78.15,76.56,76.69,1764841
DTV,02/03/17,52.39,52.9999,51.82,52.3518,2087
EBAY,02/03/17,32.11,32.2,31.91,32.07,5215457
EQIX,02/03/17,385.39,386.4,384.09,384.82,281366
ESRX,02/03/17,66.98,67.44,66.71,67.06,4585308
EXPD,02/03/17,52.7,53.36,52.43,53.32,1034686
EXPE,02/03/17,120.71,121.62,120.49,121.53,1236840
FAST,02/03/17,49.26,49.8,48.88,49.04,2499389
FB,02/03/17,131.24,132.85,130.76,130.88,23946371
FFIV,02/03/17,134.4,136.52,134.4,136.23,934690
FISV,02/03/17,106.41,107.17,104.51,106.72,1178875
FOXA,02/03/17,31.46,31.62,31.16,31.4,3634087
GILD,02/03/17,72.74,72.75,71.77,72.34,7011717
GMCR,02/03/17,91.67,91.67,91.67,91.67,0
GOOG,02/03/17,802,806,800.37,801.49,281919
GRMN,02/03/17,49.77,50.04,49.51,49.84,1296669
HANS,02/03/17,42.17,43.11,41.78,42.64,2422460
HSIC,02/03/17,162.12,162.93,160.9,162.66,341509
ILMN,02/03/17,162.49,164.26,160.72,162.15,795719
INTC,02/03/17,36.69,36.82,36.45,36.52,6464915
INTU,02/03/17,267.1,270.2,266.6,268.7,3285878
ISRG,02/03/17,700,702.95,697.77,702.13,320039
KLAC,02/03/17,87.91,88.12,87.18,87.59,1052439
LBTYA,02/03/17,36.5,36.64,36.33,36.52,765271
LLTC,02/03/17,63.3,63.42,63.2,63.3,1171601
LMCA,02/03/17,30.1,30.1,30.1,30.1,0
MARN,02/03/17,84.77,85.52,84.77,85.45,1372469
MAT,02/03/17,25.85,25.94,25.54,25.82,5395822
MDLZ,02/03/17,44.32,44.53,44,44.34,5159143
MSFT,02/03/17,63.5,63.7,63.07,63.665,29642281
MU,02/03/17,25.11,25.24,24.5,24.59,22737381
MXIM,02/03/17,44.72,44.74,44.44,44.67,1546365
MYL,02/03/17,39.05,39.5,38.52,39.205,5620585
NFLX,02/03/17,139.67,140.64,139.1,140.25,3474399
NTAP,02/03/17,38.32,38.51,38.1,38.28,1445324
NVDA,02/03/17,115.45,115.9,113.9,114.38,7289156
ORLY,02/03/17,258.39,261.84,257.16,259.84,964764
PAYX,02/03/17,58.9,59.17,57.71,57.97,3979333
PCAR,02/03/17,67.32,68.87,67.32,68.49,1960867
PCLN,02/03/17,1576.49,1587.99,1572.81,1583.38,315376
QCOM,02/03/17,52.95,53.22,52.75,52.98,10712829
REGN,02/03/17,362.43,363.25,352.08,358.26,729589
ROST,02/03/17,65.91,66.58,65.62,65.96,1681184
SBAC,02/03/17,105.36,107.06,104.73,105.69,1022413
SBUX,02/03/17,54.21,55.1,54.01,55.06,9115464
SIAL,02/03/17,139.76,139.76,139.76,139.76,0
SIRI,02/03/17,4.75,4.8,4.75,4.8,14916326
SNDK,02/03/17,76.18,76.18,76.18,76.18,0
SPLS,02/03/17,9.05,9.15,9,9.03,4349494
SRCL,02/03/17,76.91,77.03,72,73.71,3440002
STX,02/03/17,45.31,46.35,45.3,46.29,5744304
SXCI,02/03/17,61.47,61.47,61.47,61.47,0
SYMC,02/03/17,27.87,28.52,27.67,28.41,6962251
TSCO,02/03/17,196.9,199.35,196.6,197.3,23443000
TSLA,02/03/17,251.91,252.18,249.68,251.33,2004538
TXN,02/03/17,76.3,76.56,76.03,76.5,4487313
VIA-B,02/03/17,44.6,45,44.6,44.9,27409
VIP,02/03/17,4.08,4.12,3.99,3.99,2509984
VOD,02/03/17,194.25,194.8,191.88,194.1,69213309
VRSK,02/03/17,82.8,83.52,82.68,83.52,534766
VRTX,02/03/17,87.1,87.27,85.77,86.73,1214568
WDC,02/03/17,79.38,79.85,78.98,79.13,2587477
WFMI,02/03/17,29.64,29.85,29.48,29.8,4825401
WYNN,02/03/17,97.68,98.5,96.7,96.92,1861787
XLNX,02/03/17,58.26,58.49,58.01,58.22,1324242
YHOO,02/03/17,43.9,43.99,43.66,43.71,2954705