AAPL,02/23/17,137.4,137.48,136.3,136.53,12638777
ADBE,02/23/17,120.1,120.15,118.03,118.81,2366723
ADI,02/23/17,82.15,82.16,81.03,81.61,2201214
ADP,02/23/17,100.79,101.78,100.49,101.64,1418574
ADSK,02/23/17,86.69,87.37,85.92,87.1,1362437
AKAM,02/23/17,63.05,63.13,62.64,62.7,1115655
ALTR,02/23/17,53.96,53.96,53.96,53.96,0
ALXN,02/23/17,130.51,131.56,128.93,130.44,1808839
AMAT,02/23/17,36.56,36.66,35.9,36.16,6907922
AMGN,02/23/17,172.75,174.01,171.89,174.01,2140943
AMZN,02/23/17,857.57,860.86,848,852.19,1270189
ATVI,02/23/17,45.3,45.39,44.6,45.08,5564798
AVGO,02/23/17,215.08,215.96,209.64,210.58,2447364
BBBY,02/23/17,41.13,41.34,40.33,40.4,1643880
BIDU,02/23/17,187.89,188.54,183.91,184.64,759458
BIIB,02/23/17,287.75,288.11,283.36,284.75,1405032
CA,02/23/17,32.32,32.42,32.18,32.25,1863512
CELG,02/23/17,119.86,119.95,117.7,119.46,1543187
CERN,02/23/17,55.37,55.57,55.09,55.39,1417321
CHKP,02/23/17,100.94,101.06,99.7,99.81,943388
CHRW,02/23/17,79.46,79.88,79.21,79.46,580542
CHTR,02/23/17,326.09,326.1,321.17,324.43,1520131
CMCSA,02/23/17,38.12,38.16,37.56,37.65,13126429
COST,02/23/17,176.52,177.04,175.21,175.85,2584099
CSCO,02/23/17,34.19,34.28,33.95,34.04,4743157
CTSH,02/23/17,58.8,59.31,58.62,59.15,3619491
CTXS,02/23/17,80.32,80.47,79.31,79.93,1507666
DISCA,02/23/17,29.6,29.91,29.3,29.5,1841480
DLTR,02/23/17,78.74,78.92,76.93,77.57,3957193
DTV,02/23/17,52.62,53.49,52.62,53.49,37071
EBAY,02/23/17,33.78,33.93,33.54,33.6,6438676
EQIX,02/23/17,373.33,375,368.57,370.85,567390
ESRX,02/23/17,70.81,71.12,70.3,70.93,2317293
EXPD,02/23/17,56.63,56.8,55.95,56.01,1113523
EXPE,02/23/17,121.07,121.11,119.38,119.63,1211375
FAST,02/23/17,51.07,51.24,49.65,49.79,1762642
FB,02/23/17,136.1,136.12,134.33,135.36,18210718
FFIV,02/23/17,144.94,145.05,143.24,144.2,426032
FISV,02/23/17,114.16,115.09,113.57,114.9,1217301
FOXA,02/23/17,30.61,30.68,30.17,30.34,4335792
GILD,02/23/17,68.87,69.53,68.43,69.37,2773310
GMCR,02/23/17,91.67,91.67,91.67,91.67,0
GOOG,02/23/17,830.12,832.46,822.88,831.33,1575272
GRMN,02/23/17,54.5,54.91,52.21,52.31,2517255
HANS,02/23/17,43.97,44.19,43.69,43.9,1485451
HSIC,02/23/17,172.85,173.2,171.51,171.92,622781
ILMN,02/23/17,163,163,160.34,161.01,557555
INTC,02/23/17,36.2,36.3,35.9,36.18,17945965
INTU,02/23/17,284,298.3,283.1,294,11395004
ISRG,02/23/17,731.3,736.63,730.57,735.35,266583
KLAC,02/23/17,90.35,90.88,89.34,89.9,803473
LBTYA,02/23/17,36.64,36.77,36.08,36.43,3226962
LLTC,02/23/17,64.71,64.79,64.42,64.53,1071783
LMCA,02/23/17,30.1,30.1,30.1,30.1,0
MARN,02/23/17,87.82,87.99,86.96,87,2002747
MAT,02/23/17,25.85,25.86,25.47,25.53,5182553
MDLZ,02/23/17,44.69,45.12,44.17,44.89,2161802
MSFT,02/23/17,64.42,64.73,64.19,64.62,9612087
MU,02/23/17,23.92,23.97,23.23,23.48,20027779
MXIM,02/23/17,45.31,45.38,44.71,44.86,1301679
MYL,02/23/17,42.03,42.54,41.77,42.33,4376136
NFLX,02/23/17,144.48,144.49,141.52,142.78,4619579
NTAP,02/23/17,40.8,41.11,40.45,40.94,3064667
NVDA,02/23/17,105.6,106.39,99.68,100.49,294112862
ORLY,02/23/17,269.18,269.18,265.31,265.94,918715
PAYX,02/23/17,59.85,60.54,59.56,60.41,1810040
PCAR,02/23/17,68.34,68.49,67.11,67.44,1339267
PCLN,02/23/17,1661.9,1664.99,1633.4,1637.26,410276
QCOM,02/23/17,57.09,57.31,56.77,57.14,10021059
REGN,02/23/17,370.99,371.22,357.22,360.96,1115434
ROST,02/23/17,68.84,68.93,67.56,67.64,2606722
SBAC,02/23/17,112.03,112.79,110.16,111.19,575962
SBUX,02/23/17,57.6,57.79,57.39,57.64,7132830
SIAL,02/23/17,139.76,139.76,139.76,139.76,0
SIRI,02/23/17,5.17,5.18,5.05,5.07,15021271
SNDK,02/23/17,76.18,76.18,76.18,76.18,0
SPLS,02/23/17,9.55,9.56,9.06,9.08,6644386
SRCL,02/23/17,85.25,85.8,84.36,84.69,1100585
STX,02/23/17,47.5,47.74,47.04,47.39,2999259
SXCI,02/23/17,61.47,61.47,61.47,61.47,0
SYMC,02/23/17,28.64,28.76,28.5,28.58,3994482
TSCO,02/23/17,193,194.6,190.85,191.55,32736232
TSLA,02/23/17,264.08,264.66,255.56,255.99,1103804
TXN,02/23/17,77.23,77.38,76.69,77.14,4861523
VIA-B,02/23/17,47.4,47.4,46.35,46.65,30265
VIP,02/23/17,4.42,4.44,4.33,4.34,4768256
VOD,02/23/17,202.55,211.7,200.85,202.25,53602440
VRSK,02/23/17,82.47,83.71,82.4,82.84,1140622
VRTX,02/23/17,86.2,86.63,84.39,85.73,873366
WDC,02/23/17,74.91,75.39,74.3,74.59,2868132
WFMI,02/23/17,31.24,31.56,31.1,31.15,5213098
WYNN,02/23/17,95.16,95.28,93.6,93.84,2064599
XLNX,02/23/17,59.7,59.7,58.72,58.94,2175944
YHOO,02/23/17,46.04,46.14,45.29,45.41,7766615