AAPL,03/03/17,138.79,139.83,138.59,139.755,5020832
ADBE,03/03/17,119.83,120.13,119.48,120.01,1348600
ADI,03/03/17,83.62,83.65,83.04,83.18,2336947
ADP,03/03/17,103.95,104.61,103.63,104.5,1214800
ADSK,03/03/17,87,88.35,84.98,85.32,4601072
AKAM,03/03/17,63.55,63.55,63.13,63.36,1297162
ALTR,03/03/17,53.96,53.96,53.96,53.96,0
ALXN,03/03/17,132.4,135.38,132.24,134.99,1691258
AMAT,03/03/17,36.44,36.88,36.42,36.86,2398356
AMGN,03/03/17,178.46,180.53,177.55,180.2,2870368
AMZN,03/03/17,847.2,851.99,846.27,849.4,1926581
ATVI,03/03/17,46.55,47.15,46.5,47.05,5052380
AVGO,03/03/17,218,220,217.7,218.24,3063792
BBBY,03/03/17,40.67,40.97,39.99,40.23,1546590
BIDU,03/03/17,174.53,175.7,173.28,173.79,1114150
BIIB,03/03/17,293.12,298,293.12,297.75,1170409
CA,03/03/17,32.47,32.63,32.21,32.48,1721778
CELG,03/03/17,122.08,123.89,121.31,123.61,3168178
CERN,03/03/17,55.55,55.78,55.23,55.74,1927100
CHKP,03/03/17,99.2,99.76,98.8,99.36,871649
CHRW,03/03/17,80.52,80.86,79.28,79.77,1041065
CHTR,03/03/17,323.57,323.57,320.51,322.32,1116457
CMCSA,03/03/17,37.46,37.5,37.18,37.21,10966976
COST,03/03/17,171,171.89,169.9,170.24,7555904
CSCO,03/03/17,34.42,34.44,34.23,34.27,11003898
CTSH,03/03/17,59.95,60.26,59.69,59.88,4789545
CTXS,03/03/17,79.51,80.11,78.88,79.95,1287545
DISCA,03/03/17,28.48,28.52,27.85,27.89,3460073
DLTR,03/03/17,77.47,78,76.53,77.13,2897499
DTV,03/03/17,53.31,54.43,53.31,54.27,1850
EBAY,03/03/17,33.86,33.87,33.39,33.74,6485524
EQIX,03/03/17,371.18,375.81,370.88,375.69,322997
ESRX,03/03/17,72.09,72.11,70.88,71.58,2850287
EXPD,03/03/17,56.83,56.99,56.19,56.5,814755
EXPE,03/03/17,119.87,120.46,119.41,120.12,1690110
FAST,03/03/17,50.65,51.85,50.57,51.8,2574695
FB,03/03/17,136.63,137.33,136.08,137.13,8217091
FFIV,03/03/17,142.5,143.06,140.4,142.87,771317
FISV,03/03/17,116.46,117.54,116.11,117.5,637916
FOXA,03/03/17,30.2,30.52,30.03,30.46,4380706
GILD,03/03/17,70.67,70.81,70.22,70.73,6588217
GMCR,03/03/17,91.67,91.67,91.67,91.67,0
GOOG,03/03/17,830.56,831.36,825.75,829.08,887809
GRMN,03/03/17,51.66,51.85,51.28,51.52,561625
HANS,03/03/17,47.33,48.15,46.34,48.08,5442515
HSIC,03/03/17,170.98,171.87,170.62,171.57,374500
ILMN,03/03/17,167.75,168.65,166.38,168.5,862424
INTC,03/03/17,35.92,36.08,35.67,35.89,17474079
INTU,03/03/17,283.4,284.5,281.2,284.1,3886441
ISRG,03/03/17,740.44,746.28,738.92,744.79,214159
KLAC,03/03/17,90.93,91.02,89.87,90.42,749807
LBTYA,03/03/17,34.7,34.96,34.41,34.88,1604265
LLTC,03/03/17,65,65.01,64.81,64.85,1035327
LMCA,03/03/17,30.1,30.1,30.1,30.1,0
MARN,03/03/17,87.34,87.69,86.42,86.76,2060937
MAT,03/03/17,25.37,25.49,25.19,25.45,3331995
MDLZ,03/03/17,43.68,43.9,43.47,43.73,5693884
MSFT,03/03/17,63.88,64.28,63.62,64.21,18018963
MU,03/03/17,25.2,25.68,24.98,25.57,37471938
MXIM,03/03/17,44.28,44.39,44.03,44.32,1853680
MYL,03/03/17,45.21,45.75,44.91,45.18,5358063
NFLX,03/03/17,139.69,140.91,138.26,139.14,5386819
NTAP,03/03/17,42.33,42.83,42.24,42.8,2534326
NVDA,03/03/17,98.57,98.77,96.22,98.43,2099663
ORLY,03/03/17,272.05,273.03,268.39,270.65,1139468
PAYX,03/03/17,62.18,62.54,61.85,62.5,1777624
PCAR,03/03/17,67.58,68.71,67.41,68.63,2109874
PCLN,03/03/17,1731,1742,1729.41,1735.1,289084
QCOM,03/03/17,56.52,56.57,56,56.44,3806725
REGN,03/03/17,375.98,379.46,371,378.66,511288
ROST,03/03/17,67.8,67.91,66.55,67.07,2545008
SBAC,03/03/17,115.45,115.77,114.77,114.98,1253248
SBUX,03/03/17,56.86,57.26,56.7,57.1,7728393
SIAL,03/03/17,139.76,139.76,139.76,139.76,0
SIRI,03/03/17,5.11,5.14,5.08,5.105,15955011
SPLS,03/03/17,9.27,9.37,8.91,8.99,5293022
SRCL,03/03/17,81.9,82.29,80.1,80.73,886420
STX,03/03/17,49.02,49.65,48.75,48.96,3056359
SXCI,03/03/17,61.47,61.47,61.47,61.47,0
SYMC,03/03/17,29.11,29.3,28.9,29.22,6360667
TSCO,03/03/17,188.5,188.8,186.85,188.1,27786432
TSLA,03/03/17,250.74,251.9,249,251.57,337301813
TXN,03/03/17,78.2,78.2,77.46,77.86,3966087
VIA-B,03/03/17,44.25,44.7,43.95,44.2,72365
VIP,03/03/17,4.12,4.12,4.07,4.1,3335271
VOD,03/03/17,203,203.75,201.65,202.2,54633906
VRSK,03/03/17,83.84,84.15,83.33,83.95,509291
VRTX,03/03/17,89.54,90.39,88.95,90.19,1419001
WDC,03/03/17,76.67,78.22,76.66,77.54,3205587
WFMI,03/03/17,30.34,30.35,29.46,29.7,5720227
WYNN,03/03/17,100.02,101.52,99.08,101.04,1700018
XLNX,03/03/17,59.26,59.27,58.39,58.74,2338323
YHOO,03/03/17,45.88,46,45.6,45.91,6752292