AAPL,01/03/17,115.8,116.33,114.76,116.06,28214576
ADBE,01/03/17,103.43,104.03,102.81,103.48,2270186
ADI,01/03/17,72.6,74.129,72.09,72.505,2681765
ADP,01/03/17,102.38,103.58,102.31,103.5,2210748
ADSK,01/03/17,74.61,77.1,74.5,76.18,1892564
AKAM,01/03/17,67.27,68.37,67.11,67.57,1074234
ALXN,01/03/17,123.19,125.28,122.13,122.63,1669389
AMAT,01/03/17,32.36,32.71,31.66,31.93,13162340
AMGN,01/03/17,147.86,151,147.12,150.73,3590435
AMZN,01/03/17,757.92,758.76,747.7,753.29,3503724
ATVI,01/03/17,36.44,36.79,36.18,36.62,8337283
AVGO,01/03/17,178.29,180.9,176.54,178.28,3199229
BBBY,01/03/17,40.87,41.31,40.51,40.91,2504293
BIDU,01/03/17,166.3,169.66,165.82,168.3,2296799
BIIB,01/03/17,285.82,293.2,284.86,291.71,1714852
CA,01/03/17,32.06,32.35,31.85,32.285,1907417
CELG,01/03/17,116.5,118.76,116.31,118.68,3937204
CERN,01/03/17,47.7,49.46,47.58,49.4,2655494
CHKP,01/03/17,84.73,85.24,84.01,84.57,1311028
CHRW,01/03/17,73.5,73.8,72.17,72.85,1835062
CHTR,01/03/17,290.24,291.44,282.54,285.77,1691542
CMCSA,01/03/17,69.67,69.89,68.23,69.05,11677050
COST,01/03/17,160.65,160.99,158.51,159.73,2091815
CSCO,01/03/17,30.37,30.56,30.21,30.53,22205966
CTSH,01/03/17,56.65,56.78,56.01,56.52,3139333
CTXS,01/03/17,90.25,90.92,89.47,90.13,1026452
DISCA,01/03/17,27.66,28.31,27.66,27.96,2619650
DLTR,01/03/17,77.57,78.14,76.42,77.45,2582978
DTV,01/03/17,53.5,53.5,51.12,52.85,242659
EBAY,01/03/17,29.83,30.19,29.64,29.83,7040837
EQIX,01/03/17,357.29,360.48,355.18,358.81,407741
ESRX,01/03/17,69.41,69.75,69.01,69.46,3401320
EXPD,01/03/17,53.47,53.47,52.54,53.08,1721948
EXPE,01/03/17,114.04,114.14,111.88,112.44,2240528
FAST,01/03/17,47.4,47.76,46.44,46.95,2827782
FB,01/03/17,116.03,117.84,115.51,116.82,20504907
FFIV,01/03/17,145.65,145.87,143.76,144.8,514103
FISV,01/03/17,106.82,107.69,106.49,107.34,1035896
FOXA,01/03/17,28.42,29.04,28.27,28.715,10582183
GILD,01/03/17,72.34,74.23,72.18,74.16,10849562
GOOG,01/03/17,778.81,789.63,775.8,786.13,1624625
GRMN,01/03/17,48.53,49.36,48.53,49.19,1136449
HANS,01/03/17,44.65,45.55,44.57,45.54,3436499
HSIC,01/03/17,154.24,156.37,151.01,155.93,857304
ILMN,01/03/17,129.17,132.19,128.16,131.13,1134807
INTC,01/03/17,36.61,36.93,36.27,36.6,20022344
INTU,01/03/17,114.34,115.3,114.1,114.75,1427416
ISRG,01/03/17,635.94,642.18,635,641.79,257842
KLAC,01/03/17,78.97,80.45,78.48,79.41,1301362
LBTYA,01/03/17,30.99,31.32,30.43,30.65,2515374
LLTC,01/03/17,62.65,62.67,62.16,62.3,1674085
LMCA,01/03/17,31.52,32.57,31.36,31.66,296312
MARN,01/03/17,83.35,83.85,81.71,82.51,3258841
MAT,01/03/17,27.67,28.51,27.6,28.48,5148399
MDLZ,01/03/17,44.71,44.88,44.42,44.85,6128893
MSFT,01/03/17,62.79,62.84,62.12,62.58,20311081
MU,01/03/17,22.07,22.74,22.045,22.545,24733455
MXIM,01/03/17,38.7,39.08,38.33,38.59,1606762
MYL,01/03/17,38.48,39.28,38.42,39.11,5014655
NFLX,01/03/17,124.96,128.19,124.31,127.49,9402662
NTAP,01/03/17,35.44,36.19,35.09,35.57,3204171
NVDA,01/03/17,104.4,106.37,99.38,102.01,37320119
ORLY,01/03/17,280,281.07,278.06,280.81,966347
PAYX,01/03/17,61.15,61.75,60.61,61.05,1915893
PCAR,01/03/17,64.62,65.93,64.61,65.275,2110551
PCLN,01/03/17,1476.91,1487.36,1459.49,1477.57,456871
QCOM,01/03/17,65.86,66.14,64.6,65.4,9452724
REGN,01/03/17,370.84,384.94,368.44,379.7,1045019
ROST,01/03/17,66.02,66.97,65.39,65.61,3018198
SBAC,01/03/17,105.25,105.65,104.19,105.53,1267653
SBUX,01/03/17,55.91,55.95,55.04,55.33,7769884
SIRI,01/03/17,4.49,4.51,4.4,4.44,34116059
SNDK,01/03/17,76.53,76.71,76.07,76.18,8681601
SPLS,01/03/17,9.09,9.18,8.82,8.88,9869551
SRCL,01/03/17,77.4,77.4,75.71,75.84,915650
STX,01/03/17,38.46,40.1,38.4,39.62,5117530
SYMC,01/03/17,23.94,24.06,23.77,24.01,6147207
TSLA,01/03/17,214.86,220.33,210.96,216.99,5685995
TXN,01/03/17,73.53,74.31,73.05,73.58,4794412
VIA-B,01/03/17,38.6,39.65,38.6,39.55,60832
VIP,01/03/17,3.91,4,3.84,3.95,8069496
VOD,01/03/17,24.84,25.03,24.74,24.96,7670586
VRSK,01/03/17,81.59,82.08,81.05,81.32,533384
VRTX,01/03/17,74.43,74.99,73.34,74.89,1734895
WDC,01/03/17,68.95,70.3,68.58,69.42,4470130
WFMI,01/03/17,30.81,31.26,30.63,30.89,4987890
WYNN,01/03/17,87.2,87.89,86.2,87.49,2670596
XLNX,01/03/17,60.68,60.8,58.35,59.07,4109465
YHOO,01/03/17,39.11,39.18,38.64,38.9,6068260