AAPL,02/22/17,136.41,137.12,136.11,137.0697,733618593
ADBE,02/22/17,119.67,119.89,118.85,119.47,1489021698
ADI,02/22/17,82.31,82.39,81.52,82.045,2775123
ADP,02/22/17,99.09,100.68,99.09,100.42,1661574
ADSK,02/22/17,86.8,87.14,86.17,86.38,1339361
AKAM,02/22/17,62.5,63.15,62.5,63.01,727295
ALTR,02/22/17,53.96,53.96,53.96,53.96,0
ALXN,02/22/17,129.38,131.99,129.36,130.83,590854
AMAT,02/22/17,36.45,36.67,36.21,36.51,10157644
AMGN,02/22/17,172.33,174.7,171.89,172.61,1483000
AMZN,02/22/17,856.95,858.43,852.18,855.61,1125996
ATVI,02/22/17,45.05,45.42,44.68,45.23,6286984
AVGO,02/22/17,213,214.93,211.5,214.16,2368965
BBBY,02/22/17,41.57,41.6,40.97,41.14,1262032
BIDU,02/22/17,185,187.98,184.97,185.92,739152924
BIIB,02/22/17,287.75,289.43,285.22,287.63,379763
CA,02/22/17,31.95,32.23,31.86,32.22,1057193
CELG,02/22/17,119.48,120.5,118.84,119.27,2306382
CERN,02/22/17,55.45,55.95,55.2,55.37,1481787383
CHKP,02/22/17,101.12,101.32,100.53,100.56,775768
CHRW,02/22/17,79.37,79.46,78.86,79.41,727273
CHTR,02/22/17,323.3,326.12,322.46,325.14,1467561
CMCSA,02/22/17,37.87,38.22,37.82,37.94,12811185
COST,02/22/17,177.07,177.09,175.07,176.51,684034
CSCO,02/22/17,34.11,34.15,33.66,34.09,12404901
CTSH,02/22/17,58.23,58.8,57.92,58.75,1779097
CTXS,02/22/17,80.43,80.89,79.81,80.17,1838161
DISCA,02/22/17,29.41,29.73,29.27,29.51,3366436
DLTR,02/22/17,80.17,80.2,78.3,78.54,2357576
DTV,02/22/17,52.78,53,52.24,52.45,6424
EBAY,02/22/17,33.92,34.14,33.63,33.82,1582926
EQIX,02/22/17,371.17,373.78,369.79,373.32,506614
ESRX,02/22/17,71.15,71.25,70.49,70.73,2576714
EXPD,02/22/17,55.89,56.61,55.33,56.59,1175477
EXPE,02/22/17,119.22,120.83,118.97,120.56,1414610
FAST,02/22/17,50.82,50.99,50.63,50.87,696483
FB,02/22/17,133.6,136.79,133.46,136.12,130652469
FFIV,02/22/17,144.66,145.38,143.91,144.84,391509
FISV,02/22/17,112.1,114.74,111.02,113.82,1945686
FOXA,02/22/17,30.39,30.6,30.39,30.47,4528577
GILD,02/22/17,69.11,69.73,68.66,68.83,5565550
GMCR,02/22/17,91.67,91.67,91.67,91.67,0
GOOG,02/22/17,828.66,833.25,828.64,830.76,963946
GRMN,02/22/17,54.3,55.74,53.11,54.15,10035229
HANS,02/22/17,44.05,44.48,43.91,43.94,887168
HSIC,02/22/17,173.05,174.92,172.62,172.64,662035
ILMN,02/22/17,161.8,163.4,161.02,162.3,354925
INTC,02/22/17,36.34,36.4,35.79,36.07,8216975
INTU,02/22/17,276,277.3,273.2,275.4,3648786
ISRG,02/22/17,729.8,734.11,728.59,732.08,150298
KLAC,02/22/17,90.15,90.4,89.56,90.27,827191
LBTYA,02/22/17,37.24,37.32,36.61,36.63,2558931
LLTC,02/22/17,64.76,64.82,64.45,64.68,2667521
LMCA,02/22/17,30.1,30.1,30.1,30.1,0
MARN,02/22/17,87.7,88.03,87.61,87.68,1930105
MAT,02/22/17,25.88,25.88,25.41,25.77,3266671
MDLZ,02/22/17,44.69,44.85,44.33,44.65,5525587
MSFT,02/22/17,64.33,64.39,64.05,64.34,10314144
MU,02/22/17,23.86,24.06,23.65,23.75,15889007
MXIM,02/22/17,45.18,45.46,45.08,45.35,1349395
MYL,02/22/17,42.21,42.3,41.86,42,4987127
NFLX,02/22/17,142.92,144,142.17,143.86,2666007
NTAP,02/22/17,40.4,40.77,40.32,40.7,2730295
NVDA,02/22/17,111.42,111.8,109.99,110.76,10334763
ORLY,02/22/17,269.1,269.37,266.3,268.09,771926
PAYX,02/22/17,58.95,59.63,58.95,59.6,774650
PCAR,02/22/17,68.4,68.54,67.71,68.04,1405258
PCLN,02/22/17,1641.52,1653.46,1639,1651.74,412726
QCOM,02/22/17,56.78,57.1,56.48,57.1,2634795
REGN,02/22/17,371.61,373.16,369.12,370.22,255031
ROST,02/22/17,68.93,69.39,68.72,69.04,1159205
SBAC,02/22/17,111,112.08,110.8,111.66,768898
SBUX,02/22/17,57.52,57.85,57.35,57.57,3722342
SIAL,02/22/17,139.76,139.76,139.76,139.76,0
SIRI,02/22/17,5.19,5.22,5.1,5.15,43903851
SNDK,02/22/17,76.18,76.18,76.18,76.18,0
SPLS,02/22/17,9.34,9.61,9.3,9.48,5097167
SRCL,02/22/17,85.85,86.75,84.97,85.41,802563
STX,02/22/17,47.4,47.51,47.19,47.35,1579340
SXCI,02/22/17,61.47,61.47,61.47,61.47,0
SYMC,02/22/17,28.8,28.92,28.56,28.6,7218325
TSCO,02/22/17,191,193.8,190.5,193.4,27028345
TSLA,02/22/17,280.31,283.45,272.6,273.51,7537089
TXN,02/22/17,77.2,77.28,76.8,77.23,2242013
VIA-B,02/22/17,47.45,47.61,47.15,47.35,25478
VIP,02/22/17,4.37,4.41,4.31,4.39,3582559
VOD,02/22/17,201.2,203.15,201,201.75,47510210
VRSK,02/22/17,85.44,87.4,81.9,82.23,2236907
VRTX,02/22/17,86.55,87.32,85.72,85.79,691420
WDC,02/22/17,74.72,75.47,74.26,74.47,2790607
WFMI,02/22/17,31.14,31.22,30.98,31.1,3774410
WYNN,02/22/17,95.89,95.97,94.31,94.75,1957698
XLNX,02/22/17,60.39,60.48,59.48,59.81,2217801
YHOO,02/22/17,45.46,46.35,45.45,45.98,7666967