AAPL,02/14/17,133.46,135.09,133.25,135.01,4261264
ADBE,02/14/17,117.65,117.79,116.67,117.58,1538078
ADI,02/14/17,77.84,77.97,77.07,77.84,2561026
ADP,02/14/17,98.42,99.6,98.32,99.44,1597198
ADSK,02/14/17,84.25,84.59,82.81,84.54,4037833
AKAM,02/14/17,63.75,64.13,63.37,63.55,2166760
ALTR,02/14/17,53.96,53.96,53.96,53.96,0
ALXN,02/14/17,128.22,130.47,127.75,129.5,2085515
AMAT,02/14/17,35.5,35.55,35.12,35.235,5281087
AMGN,02/14/17,167.07,168.07,165.57,168.05,1883840
AMZN,02/14/17,837,838.31,831.45,836.39,968264
ATVI,02/14/17,45.25,45.84,44.75,44.98,15256714
AVGO,02/14/17,206.99,207,204.8,205.33,634934
BBBY,02/14/17,40.23,41.25,40.23,41.02,1629023
BIDU,02/14/17,184.01,185.66,182.28,182.77,1930649
BIIB,02/14/17,279.86,286.06,279.01,285.14,2382960
CA,02/14/17,31.54,31.81,31.38,31.67,2166669
CELG,02/14/17,116.13,117.21,115.09,117.02,1039481
CERN,02/14/17,52.63,54.58,52.62,54.55,4673957
CHKP,02/14/17,100.38,101.47,100.3,100.97,677131
CHRW,02/14/17,76.97,77.25,76.56,77.2,906476
CHTR,02/14/17,321.91,323.78,320.26,322,1085052
CMCSA,02/14/17,75.6,76.23,75.45,76.09,2264739
COST,02/14/17,171.66,173.64,171.55,173.571,2234013
CSCO,02/14/17,31.87,32.31,31.77,32.3,19116096
CTSH,02/14/17,57.29,57.69,57.18,57.355,10086092
CTXS,02/14/17,78.6,79.36,78.05,78.93,2128767
DISCA,02/14/17,28,28.93,27.66,28.52,7121313
DLTR,02/14/17,77.5,79.9,77.5,79.8,2732995
DTV,02/14/17,52.51,53.13,52.31,52.55,58770
EBAY,02/14/17,33.65,33.96,33.57,33.63,7541591
EQIX,02/14/17,386.9,386.9,380.14,382.64,321290
ESRX,02/14/17,69.03,69.79,68.57,69.63,1127511
EXPD,02/14/17,54.81,55.71,54.81,55.21,1655607
EXPE,02/14/17,119.17,120.1,118.82,119.67,2924745
FAST,02/14/17,49.97,50.51,49.86,50.39,1204402
FB,02/14/17,134.05,134.23,132.55,133.85,2820152
FFIV,02/14/17,140.43,141.22,140.18,141.1,576354
FISV,02/14/17,109.56,110.36,109.48,110.14,820774
FOXA,02/14/17,29.74,30.4,29.57,30.3,9206744
GILD,02/14/17,68.6,68.67,67.33,67.55,1443229
GMCR,02/14/17,91.67,91.67,91.67,91.67,0
GOOG,02/14/17,819,823,816,820.45,327923
GRMN,02/14/17,50.32,50.45,50.01,50.25,768659
HANS,02/14/17,43.42,43.5,42.97,43.38,1815675
HSIC,02/14/17,165.25,167.12,165.12,166.65,477116
ILMN,02/14/17,164.21,165.69,163.15,164.46,759646
INTC,02/14/17,35.84,35.96,35.53,35.93,25398811
INTU,02/14/17,270.9,272.8,268.88,271.5,3409130
ISRG,02/14/17,712.42,718,710.25,714.92,306996
KLAC,02/14/17,87.16,87.29,86.36,86.99,910774
LBTYA,02/14/17,35.36,35.6,35.23,35.51,1566038
LLTC,02/14/17,63.92,63.95,63.63,63.85,1016194
LMCA,02/14/17,30.1,30.1,30.1,30.1,0
MARN,02/14/17,87.31,87.91,87.06,87.89,2354704
MAT,02/14/17,26.12,26.3,25.54,25.69,1399360130
MDLZ,02/14/17,45.01,45.17,44.72,44.99,5597364
MSFT,02/14/17,64.49,64.72,64.02,64.57,22864831
MU,02/14/17,23.34,23.37,22.68,23.12,30802957
MXIM,02/14/17,45.04,45.13,44.57,44.63,1317163
MYL,02/14/17,39.59,40.91,39.56,40.75,5250101
NFLX,02/14/17,143.2,144.11,140.05,140.82,1349185
NTAP,02/14/17,39.9,39.9,39.36,39.52,924516819
NVDA,02/14/17,107.91,110.15,106.29,108.78,707680482
ORLY,02/14/17,268.49,270.26,267.66,269.52,914788
PAYX,02/14/17,58.88,59.33,58.83,59.27,1101753
PCAR,02/14/17,69.74,70.12,69.53,70.07,1993640
PCLN,02/14/17,1646.18,1646.31,1630.34,1637.29,389371
QCOM,02/14/17,55.38,55.52,54.82,55.48,7873927
REGN,02/14/17,375.95,378.32,371.6,376.52,962230
ROST,02/14/17,68.05,68.72,67.94,68.7,1984806
SBAC,02/14/17,109.45,109.78,108.14,108.73,584745
SBUX,02/14/17,56.02,56.61,56.02,56.6,4606043
SIAL,02/14/17,139.76,139.76,139.76,139.76,0
SIRI,02/14/17,4.77,4.78,4.73,4.74,19849241
SNDK,02/14/17,76.18,76.18,76.18,76.18,0
SPLS,02/14/17,9.2,9.56,9.2,9.46,7667562
SRCL,02/14/17,78.12,78.36,77.46,77.56,690984
STX,02/14/17,47.65,48.14,47.37,47.85,4077741
SXCI,02/14/17,61.47,61.47,61.47,61.47,0
SYMC,02/14/17,29.02,29.11,28.54,28.67,6163599
TSCO,02/14/17,197.5,197.85,195.95,197,36028627
TSLA,02/14/17,279,287.39,278.61,280.98,2738597
TXN,02/14/17,75.46,75.64,75.3,75.64,2091845
VIA-B,02/14/17,46.45,47.5,46.25,47.4,39287
VIP,02/14/17,4.32,4.42,4.27,4.39,5307908
VOD,02/14/17,196.35,197.6,195.65,196.05,47187941
VRSK,02/14/17,84.8,85.1,84.69,85.09,442255
VRTX,02/14/17,87.89,89.26,87.34,88.91,2305494
WDC,02/14/17,77.35,77.47,75.98,76.41,5373952
WFMI,02/14/17,29.98,30.44,29.6,30.38,6789475
WYNN,02/14/17,100.51,100.66,97.6,97.68,1855606
XLNX,02/14/17,59.42,59.44,58.58,58.75,2374149
YHOO,02/14/17,45.38,45.58,44.9,45.02,6618016