AAPL,02/13/17,133,133.82,132.75,133.2908,10158684
ADBE,02/13/17,117.03,117.94,116.2,117.65,1863556
ADI,02/13/17,77.01,78.03,76.81,77.92,2606927
ADP,02/13/17,98.06,98.6,98.06,98.58,1476382
ADSK,02/13/17,83.65,84.72,82.94,84.28,3043202
AKAM,02/13/17,64.2,64.2,63.35,63.6,1744534
ALTR,02/13/17,53.96,53.96,53.96,53.96,0
ALXN,02/13/17,127.22,128.15,126.04,127.77,54719248
AMAT,02/13/17,35.72,35.83,35.37,35.45,10824939
AMGN,02/13/17,167.72,168.26,166.68,167.66,3079886
AMZN,02/13/17,831.62,843,828.55,836.53,4110460
ATVI,02/13/17,46.05,46.7,45.39,45.7,22637307
AVGO,02/13/17,206.78,207.11,205.17,206.71,1224625
BBBY,02/13/17,40.5,40.5,39.92,40.16,1609667
BIDU,02/13/17,184.5,185.44,183.33,184.31,2414684
BIIB,02/13/17,276.28,279.76,275.16,278.91,1775832
CA,02/13/17,31.96,32.1,31.72,31.85,2084842
CELG,02/13/17,116.02,116.85,115.7,116.42,458050
CERN,02/13/17,51.53,52.55,51.27,52.52,3557296
CHKP,02/13/17,101.77,101.77,100.27,100.94,782941
CHRW,02/13/17,76.67,77.17,76.61,76.98,858814
CHTR,02/13/17,325,325.12,319.4,323.02,1701945
CMCSA,02/13/17,75.2,75.72,75.1,75.71,1474292
COST,02/13/17,172.49,172.49,170.78,171.96,2254872
CSCO,02/13/17,31.66,32,31.55,31.97,8970464
CTSH,02/13/17,57.75,58,57.53,57.64,6720824
CTXS,02/13/17,78.55,79.36,78.55,78.78,3801793
DISCA,02/13/17,28.51,29.2,28.51,29.03,5124530
DLTR,02/13/17,78.43,78.54,77.13,77.7,1580460
DTV,02/13/17,52.25,53.69,52.15,53.69,87674
EBAY,02/13/17,33.62,34.08,33.56,33.79,10441942
EQIX,02/13/17,388.3,388.3,384.81,386.69,328095
ESRX,02/13/17,68.55,69.43,68.53,69.3,378077473
EXPD,02/13/17,54.87,55.31,54.77,55.09,1023233
EXPE,02/13/17,123.06,123.06,119.22,119.5,3814047
FAST,02/13/17,50.68,50.83,50.1,50.13,1057433
FB,02/13/17,134.58,134.7,133.7,134.05,344192398
FFIV,02/13/17,140.09,141.88,139.45,140.47,1015710
FISV,02/13/17,109.56,110.3,109.36,110.1,1036520
FOXA,02/13/17,30.09,30.12,29.51,29.72,6907971
GILD,02/13/17,66.81,67.79,66.5,67.65,367845725
GMCR,02/13/17,91.67,91.67,91.67,91.67,0
GOOG,02/13/17,816,820.96,815.49,819.24,1183271
GRMN,02/13/17,50,50.87,49.78,50.34,840812
HANS,02/13/17,44.16,44.98,43.38,43.42,1614187
HSIC,02/13/17,165.92,166.15,164.33,165.11,484115
ILMN,02/13/17,163.1,164.65,162.06,163.84,774945
INTC,02/13/17,35.57,35.85,35.34,35.8,26918252
INTU,02/13/17,272.4,273.3,270.4,270.4,3569663
ISRG,02/13/17,705,711.29,700.98,710.7,256643
KLAC,02/13/17,86.8,87.48,86.72,87.22,690797
LBTYA,02/13/17,35.52,35.65,35.27,35.46,1249025
LLTC,02/13/17,63.62,63.87,63.57,63.87,788524
LMCA,02/13/17,30.1,30.1,30.1,30.1,0
MARN,02/13/17,86.84,87.42,86.58,87.38,1493012
MAT,02/13/17,25.9,26.05,25.55,25.91,5755482
MDLZ,02/13/17,45.07,45.17,44.4,45.03,6828875
MSFT,02/13/17,64.2,64.86,64.13,64.72,5898807
MU,02/13/17,24.07,24.2,23.82,23.9,8825759
MXIM,02/13/17,45.22,45.43,44.92,45.03,1494414
MYL,02/13/17,39.71,39.88,39.56,39.78,3771791
NFLX,02/13/17,145.19,145.95,143.05,143.2,4740777
NTAP,02/13/17,39.61,39.84,39.49,39.58,2709288
NVDA,02/13/17,113.39,113.98,108.2,108.38,11381082
ORLY,02/13/17,272.46,272.63,268.19,268.48,863852
PAYX,02/13/17,58.75,59.23,58.71,59.04,1459729
PCAR,02/13/17,69,69.89,68.94,69.87,1817830
PCLN,02/13/17,1652,1652,1640,1646.18,63659
QCOM,02/13/17,54.56,55.13,54.26,54.93,14188937
REGN,02/13/17,364.22,378.47,363.2,375.66,1529648
ROST,02/13/17,69,69.03,67.99,68.05,2097160
SBAC,02/13/17,107.14,109.68,105.74,109.62,1062870
SBUX,02/13/17,56.5,56.66,56.03,56.11,7944814
SIAL,02/13/17,139.76,139.76,139.76,139.76,0
SIRI,02/13/17,4.74,4.76,4.72,4.76,12951081
SNDK,02/13/17,76.18,76.18,76.18,76.18,0
SPLS,02/13/17,9.2,9.31,9.16,9.2,4514707
SRCL,02/13/17,76.85,78.32,76.23,78.19,982190
STX,02/13/17,46.89,48.08,46.58,47.8,5500548
SXCI,02/13/17,61.47,61.47,61.47,61.47,0
SYMC,02/13/17,29.1,29.35,29.01,29.06,3695930
TSCO,02/13/17,197.95,198.45,195.8,196.75,26412368
TSLA,02/13/17,270.74,280.79,270.51,280.6,6986132
TXN,02/13/17,75.53,75.74,75.39,75.52,5434667
VIA-B,02/13/17,46.9,46.9,46.3,46.6,38433
VIP,02/13/17,4.25,4.31,4.21,4.29,4946574
VOD,02/13/17,198.05,198.15,195.9,196.2,39080617
VRSK,02/13/17,84.99,85.23,84.63,84.96,401266
VRTX,02/13/17,88.39,88.64,87.25,87.72,1105704
WDC,02/13/17,78,78.67,77.8,78.47,2387991
WFMI,02/13/17,30.34,30.52,30.01,30.03,5814574
WYNN,02/13/17,98.88,99.42,98.21,98.97,1609019
XLNX,02/13/17,58.26,59.7,58.15,59.51,4572326
YHOO,02/13/17,45.08,45.57,44.94,45.46,6787015