AAPL,02/27/17,137,137.44,136.28,136.93,5337891
ADBE,02/27/17,119.02,119.2,118.07,118.78,1546399
ADI,02/27/17,81.65,82.43,81.24,82.28,599256
ADP,02/27/17,102.93,103.14,102.47,102.7,539730454
ADSK,02/27/17,87.47,87.95,86.58,87.74,1534652
AKAM,02/27/17,62.76,63.12,62.46,62.86,853930
ALTR,02/27/17,53.96,53.96,53.96,53.96,0
ALXN,02/27/17,131.2,132.53,130.66,132.2,1309174
AMAT,02/27/17,36.37,36.5,36.1,36.43,6485901
AMGN,02/27/17,174.21,176.27,173.71,176.13,2178877
AMZN,02/27/17,842.38,852.5,839.67,848.64,1170019
ATVI,02/27/17,45.33,46.07,45.01,45.69,5199977
AVGO,02/27/17,210.67,213.45,210.19,213.28,2649581
BBBY,02/27/17,41.21,41.96,41.17,41.9,1790218
BIDU,02/27/17,175.17,176.28,171.73,172.97,3511257
BIIB,02/27/17,285.39,291.25,284.27,291.13,1289304
CA,02/27/17,32.54,32.66,32.31,32.57,2522316
CELG,02/27/17,118.3,122,118.01,121.78,4179002
CERN,02/27/17,55.56,55.7,54.69,55.35,1379849
CHKP,02/27/17,99.53,99.95,98.25,99.22,1300235
CHRW,02/27/17,80.08,80.35,79.66,80.23,1077734
CHTR,02/27/17,326.92,328.7,324.91,326.73,911607
CMCSA,02/27/17,37.76,37.79,37.5,37.53,9551448
COST,02/27/17,177.33,177.85,176.55,177.62,2330542
CSCO,02/27/17,34.21,34.32,34.12,34.26,15037417
CTSH,02/27/17,59.49,59.67,59.11,59.58,4887792
CTXS,02/27/17,80.13,80.34,79.56,80.16,762777
DISCA,02/27/17,29.19,29.38,28.83,29.05,2084496
DLTR,02/27/17,79.7,79.98,78.405,79.5625,4419725
DTV,02/27/17,53.88,53.99,52.98,53.65,5511
EBAY,02/27/17,34.05,34.31,33.82,34.28,7364250
EQIX,02/27/17,379.87,381.26,376.84,377.24,354675
ESRX,02/27/17,71.38,71.85,71.11,71.75,2526551
EXPD,02/27/17,56.65,56.78,56.16,56.75,681748
EXPE,02/27/17,118.68,119.36,118.34,118.69,941071
FAST,02/27/17,50.16,50.4,50.02,50.35,1254938
FB,02/27/17,135.26,137.18,135.02,136.41,14232048
FFIV,02/27/17,144.46,144.66,143.09,143.61,420137
FISV,02/27/17,116.04,116.7,115.45,115.58,1189880
FOXA,02/27/17,30.51,30.7,30.29,30.43,6465249
GILD,02/27/17,69.82,70.54,69.8,70.5,6310141
GMCR,02/27/17,91.67,91.67,91.67,91.67,0
GOOG,02/27/17,824.55,830.5,824,829.28,205149
GRMN,02/27/17,53.01,53.01,51.96,52.61,1173404
HANS,02/27/17,43.31,43.45,41.9,42.09,4187589
HSIC,02/27/17,173.67,174.32,173.12,173.54,387741
ILMN,02/27/17,163.72,167.48,161.27,166.82,1546215
INTC,02/27/17,36.43,36.68,36.27,36.51,13894004
INTU,02/27/17,126.95,127.58,125.37,125.85,872478
ISRG,02/27/17,737.37,739,732.61,734.03,266740
KLAC,02/27/17,90.46,90.46,89.51,90.22,436742
LBTYA,02/27/17,37,37.32,36.84,37.3,1860037
LLTC,02/27/17,64.58,64.74,64.47,64.6,1279178
LMCA,02/27/17,30.1,30.1,30.1,30.1,0
MARN,02/27/17,86.97,87.65,86.75,87.45,1457326
MAT,02/27/17,25.66,26.12,25.48,26,5474827
MDLZ,02/27/17,44.74,44.75,43.73,43.77,9112181
MSFT,02/27/17,64.41,64.54,64.04,64.23,8667355
MU,02/27/17,23.36,23.77,23.15,23.75,11177593
MXIM,02/27/17,44.97,45.01,44.5,44.96,2012629
MYL,02/27/17,42.04,42.5,41.77,42.44,4044085
NFLX,02/27/17,143.12,143.92,142.38,143.41,3888662
NTAP,02/27/17,40.87,41.38,40.77,41.27,3161616
NVDA,02/27/17,102.11,105.02,101.56,104.41,17687486
ORLY,02/27/17,267.63,269.73,264.56,268.25,550742
PAYX,02/27/17,61.58,62.13,61.24,61.53,2120386
PCAR,02/27/17,67.31,67.69,67.01,67.61,1746384
PCLN,02/27/17,1634.12,1635.32,1612.41,1632.01,159794
QCOM,02/27/17,56.56,56.98,56.31,56.73,2587607
REGN,02/27/17,361.15,373.36,359.93,373.05,67395174
ROST,02/27/17,68.98,69.39,68.67,69.15,2378899
SBAC,02/27/17,110.97,112.95,110.93,112.79,957873
SBUX,02/27/17,57.24,57.3,56.66,56.78,7637917
SIAL,02/27/17,139.76,139.76,139.76,139.76,0
SIRI,02/27/17,5.13,5.18,5.12,5.18,10165126
SPLS,02/27/17,9.26,9.34,9.2,9.31,4204105
SRCL,02/27/17,83.25,83.79,82.96,83.42,750395
STX,02/27/17,47.29,47.81,46.89,47.69,5419267
SXCI,02/27/17,61.47,61.47,61.47,61.47,0
SYMC,02/27/17,28.8,28.84,28.49,28.68,2727473
TSLA,02/27/17,248.17,248.36,242.01,246.23,11242695
TXN,02/27/17,77.31,77.34,76.76,77.19,3052969
VIA-B,02/27/17,46.6,46.6,45.9,46.05,54473
VIP,02/27/17,4.44,4.5,4.07,4.13,12147452
VOD,02/27/17,25.36,25.49,25.32,25.41,3517754
VRSK,02/27/17,83.62,83.84,83.27,83.79,567920
VRTX,02/27/17,86.19,88.95,85.84,88.9,2014994
WDC,02/27/17,74.59,76.21,74.04,76.1,3798252
WFMI,02/27/17,31.5,31.5,30.83,31.1,4613915
WYNN,02/27/17,94.44,96.24,94.28,95.51,1681123
XLNX,02/27/17,59,59.09,58.36,58.98,1804837
YHOO,02/27/17,45.45,45.74,45.24,45.71,3990747