AAPL,03/01/17,137.9,140.15,137.595,139.775,6934022
ADBE,03/01/17,119.24,120.57,118.38,120.35,2319420
ADI,03/01/17,82.45,83.79,82.15,83.76,2256024
ADP,03/01/17,103.47,104.71,103.23,104.6,1817490
ADSK,03/01/17,87.38,89.18,86.46,88.93,2496782
AKAM,03/01/17,62.82,63.59,62.79,63.38,1375889
ALTR,03/01/17,53.96,53.96,53.96,53.96,0
ALXN,03/01/17,132.5,135.11,131.43,134.21,1890706
AMAT,03/01/17,36.52,36.93,36.5,36.86,2433811
AMGN,03/01/17,178,179.68,175.76,178.24,3441543
AMZN,03/01/17,853.05,854.83,849.01,852.845,1968685
ATVI,03/01/17,45.47,47.33,45.18,47.13,15259121
AVGO,03/01/17,213.07,215.39,210.56,214.77,4729602
BBBY,03/01/17,40.85,41.15,40.3,40.72,1766994
BIDU,03/01/17,176.44,176.79,175.13,175.405,1788582
BIIB,03/01/17,290.07,294.17,289.14,293.37,1306947
CA,03/01/17,32.52,32.89,32.365,32.755,2516477
CELG,03/01/17,124.79,124.79,122.7,123.69,2610967
CERN,03/01/17,55.48,55.59,54.8,55.45,1797846
CHKP,03/01/17,98.98,99.92,98.25,99.34,1092347
CHRW,03/01/17,80.67,81.16,80.39,80.81,1497307
CHTR,03/01/17,325.76,328.1,321.66,325.17,1484251
CMCSA,03/01/17,37.72,37.83,37.52,37.57,16352489
COST,03/01/17,177.37,178.71,177.22,177.67,1381465
CSCO,03/01/17,34.28,34.51,34.18,34.44,22421326
CTSH,03/01/17,59.71,60.39,59.49,60.24,5135126
CTXS,03/01/17,79.72,80.97,79.23,80.77,2326688
DISCA,03/01/17,29.01,29.02,28.48,28.52,2355729
DLTR,03/01/17,78.97,82.1,74.74,76.84,10461957
DTV,03/01/17,53.1,53.99,53.1,53.89,28787
EBAY,03/01/17,34.11,34.43,34.1,34.27,5689664
EQIX,03/01/17,375.98,381.2,373.44,377.59,429301
ESRX,03/01/17,71.16,72.1,71.03,71.71,3977123
EXPD,03/01/17,56.79,57.35,56.24,57.28,1243971
EXPE,03/01/17,119.81,120.69,117.95,120.45,1871503
FAST,03/01/17,50.56,51.17,50.51,50.98,2155975
FB,03/01/17,136.5,137.48,136.3,137.42,16078498
FFIV,03/01/17,144.01,145.98,143.31,145.08,525749
FISV,03/01/17,116.18,117.42,115.97,117.11,1041278
FOXA,03/01/17,30.2,30.73,30.15,30.41,8318992
GILD,03/01/17,70.82,70.99,70.02,70.19,9469802
GMCR,03/01/17,91.67,91.67,91.67,91.67,0
GOOG,03/01/17,828.85,836.26,827.26,835.24,1446573
GRMN,03/01/17,52.36,52.56,51.65,52.34,1104063
HANS,03/01/17,41.41,42.23,41.29,42.01,4264673
HSIC,03/01/17,172.45,172.82,171.14,172,700509
ILMN,03/01/17,168.58,169.98,167.54,168.8,989092
INTC,03/01/17,35.89,36.1,35.44,35.91,9527700
INTU,03/01/17,125.89,125.89,124.18,124.53,2491358
ISRG,03/01/17,736.8,744.59,733.08,741.09,315040
KLAC,03/01/17,90.66,91.65,89.86,91.44,1299236
LBTYA,03/01/17,35.87,36.11,34.94,35.2,3910920
LLTC,03/01/17,64.86,65.09,64.69,65.07,1272243
LMCA,03/01/17,30.1,30.1,30.1,30.1,0
MARN,03/01/17,87.5,88.93,87.38,88.49,2573773
MAT,03/01/17,25.93,26.02,25.45,25.55,5332477
MDLZ,03/01/17,44.22,44.4,43.93,44,11489645
MSFT,03/01/17,64.13,64.99,64.02,64.94,10874065
MU,03/01/17,24.16,24.58,24.07,24.55,27482959
MXIM,03/01/17,44.66,44.74,44.04,44.66,1803464
MYL,03/01/17,44.34,45.87,44.1,44.87,11575457
NFLX,03/01/17,142.84,143.26,142.1,142.65,4127855
NTAP,03/01/17,42.02,43.14,41.83,43.02,4672993
NVDA,03/01/17,103.63,104.37,101.11,102.79,11197195
ORLY,03/01/17,273.24,274.4,271.12,271.52,1002000
PAYX,03/01/17,61.71,63.01,61.65,62.81,1856384
PCAR,03/01/17,67.8,69.51,67.49,69.19,2690572
PCLN,03/01/17,1741,1742.02,1726.23,1733.18,121871
QCOM,03/01/17,56.93,57.08,56.27,57.01,10858125
REGN,03/01/17,378,381.92,372.52,379.05,753964
ROST,03/01/17,68.02,68.25,65.63,66.8,7906875
SBAC,03/01/17,116.16,116.25,113,115.31,786661
SBUX,03/01/17,57.16,57.4,56.94,57.14,7158477
SIAL,03/01/17,139.76,139.76,139.76,139.76,0
SIRI,03/01/17,5.13,5.18,5.125,5.165,17647571
SPLS,03/01/17,9.12,9.35,9.02,9.17,8968000
SRCL,03/01/17,83.3,83.43,82.57,82.64,509364
STX,03/01/17,48.65,49.7,48.35,49.49,4211352
SXCI,03/01/17,61.47,61.47,61.47,61.47,0
SYMC,03/01/17,28.75,29.19,28.67,29.09,4340615
TSLA,03/01/17,254,254.85,249.11,250.02,827696360
TXN,03/01/17,77.13,78.18,76.68,78.15,5301424
VIA-B,03/01/17,46.1,46.6,45.6,45.9,40896
VIP,03/01/17,4.14,4.24,4.11,4.15,4742703
VOD,03/01/17,25.23,25.42,25.19,25.3,3396066
VRSK,03/01/17,83.55,84.49,83.26,84.32,762162
VRTX,03/01/17,91.8,92.26,89.83,90.31,2080253
WDC,03/01/17,78.13,78.5,76.6,78.32,4626895
WFMI,03/01/17,30.79,30.93,30.52,30.62,5239859
WYNN,03/01/17,99.9,103.71,99.62,102.71,6047333
XLNX,03/01/17,59.22,59.74,58.79,59.68,1790031
YHOO,03/01/17,45.93,46.41,45.89,46.24,4181047