AAPL,03/06/17,139.33,139.77,138.6,139.34,335014398
ADBE,03/06/17,119.73,120.48,119.37,120.15,1961350
ADI,03/06/17,83,84.24,82.35,83.85,3698214
ADP,03/06/17,103.88,105,103.88,104.95,1673271
ADSK,03/06/17,84.3,84.46,82.58,82.94,2560411
AKAM,03/06/17,63.16,63.25,62.83,63.06,1059956
ALTR,03/06/17,53.96,53.96,53.96,53.96,0
ALXN,03/06/17,134.86,135.86,133.07,133.33,1199367
AMAT,03/06/17,36.68,36.96,36.51,36.86,8575012
AMGN,03/06/17,179.55,180.34,178.16,179.46,3215151
AMZN,03/06/17,845.23,848.49,841.12,846.61,2569376
ATVI,03/06/17,46.92,47.91,46.75,47.81,8105163
AVGO,03/06/17,216.37,218.53,215.17,217.94,2237169
BBBY,03/06/17,40.1,40.24,39.48,39.64,1501850
BIDU,03/06/17,174.15,174.15,172.38,173.3,1220202
BIIB,03/06/17,297.09,297.9,294.4,295.66,1388474
CA,03/06/17,32.42,32.96,32.14,32.82,3816406
CELG,03/06/17,123.45,124.02,122.5,123.52,2759095
CERN,03/06/17,55.6,55.67,55.07,55.08,2563050
CHKP,03/06/17,98.84,99.56,98.6,98.96,690965
CHRW,03/06/17,78.86,79.65,78.86,79.28,1406227
CHTR,03/06/17,321.26,324.54,319.45,323.77,752107
CMCSA,03/06/17,37.11,37.5,36.9,37.44,13030539
COST,03/06/17,169.41,170.33,166.11,166.75,5772227
CSCO,03/06/17,34.04,34.28,33.96,34.19,4550173
CTSH,03/06/17,59.45,59.55,58.49,58.83,5775971
CTXS,03/06/17,79.9,80,79.11,79.66,2178347
DISCA,03/06/17,27.77,27.86,27.32,27.78,4667019
DLTR,03/06/17,77,77.15,75.64,75.93,2288858
DTV,03/06/17,54.37,54.44,54.26,54.39,1276
EBAY,03/06/17,33.67,33.76,33.28,33.64,7701596
EQIX,03/06/17,371.55,378.58,371.55,377.55,352843
ESRX,03/06/17,71.27,71.39,70.04,70.05,4610911
EXPD,03/06/17,56.28,56.6,56.14,56.41,762564
EXPE,03/06/17,119.66,122.45,119.22,121.49,2231194
FAST,03/06/17,51.83,52.64,51.52,52.22,3822852
FB,03/06/17,136.8,137.83,136.51,137.42,12468647
FFIV,03/06/17,142.66,142.66,141.28,141.34,552332
FISV,03/06/17,116.82,117.41,116.51,117.02,630056
FOXA,03/06/17,30.41,31.03,30.29,30.69,10702071
GILD,03/06/17,70.56,70.6,69.7,70.11,2301531
GMCR,03/06/17,91.67,91.67,91.67,91.67,0
GOOG,03/06/17,826.95,828.88,822.4,827.78,1084489
GRMN,03/06/17,51.83,52.18,51.49,51.76,1251149
HANS,03/06/17,47.74,47.99,46.97,46.98,6237668
HSIC,03/06/17,170.43,171.5,169.89,170.9,413743
ILMN,03/06/17,167.86,167.99,166.53,166.69,671442
INTC,03/06/17,35.79,35.8,35.42,35.57,14562025
INTU,03/06/17,125.74,126.55,125.43,126.1,1029176
ISRG,03/06/17,740.68,742.96,734.45,735.7,397708
KLAC,03/06/17,90.03,91.06,89.6,90.82,736773
LBTYA,03/06/17,34.92,35.63,34.58,35.24,1844234
LLTC,03/06/17,64.95,65.54,64.95,65.45,3594380
LMCA,03/06/17,30.1,30.1,30.1,30.1,0
MARN,03/06/17,86.58,87.03,86.06,86.72,2090177
MAT,03/06/17,25.41,25.54,25.28,25.47,2807743
MSFT,03/06/17,63.97,64.56,63.81,64.27,7988161
MU,03/06/17,25.5,25.92,25.17,25.71,25174534
MXIM,03/06/17,44.19,44.74,43.95,44.64,1661617
MYL,03/06/17,45.31,45.44,43.98,44.04,5150609
NTAP,03/06/17,42.58,42.69,42.25,42.57,2260626
NVDA,03/06/17,96.99,98.1,95.17,97.67,21966913
ORLY,03/06/17,270.26,271.49,268.45,268.86,807043
PAYX,03/06/17,62.24,62.59,62.07,62.41,1227776
PCAR,03/06/17,68.23,68.76,67.51,68.27,1743532
PCLN,03/06/17,1730,1736.85,1727,1730.21,351085
QCOM,03/06/17,56.27,56.56,56.07,56.45,7029622
REGN,03/06/17,378.13,383.99,376.45,381.93,966718
ROST,03/06/17,67.06,67.54,66.64,67.4,2751034
SBAC,03/06/17,114.14,115.4,112.73,115.17,1082763
SBUX,03/06/17,56.78,56.81,56.33,56.68,2206208
SIAL,03/06/17,139.76,139.76,139.76,139.76,0
SIRI,03/06/17,5.09,5.1,5.06,5.09,16107174
SPLS,03/06/17,8.94,8.97,8.75,8.87,6142149
SRCL,03/06/17,80.75,80.79,79.26,79.85,780892
STX,03/06/17,48.66,48.82,48,48.51,3468646
SXCI,03/06/17,61.47,61.47,61.47,61.47,0
SYMC,03/06/17,28.8,29.18,28.22,29.115,5707891
TSLA,03/06/17,247.91,251.7,247.51,251.21,2464257
TXN,03/06/17,77.69,78.46,77.4,78.31,4031267
VIA-B,03/06/17,44.1,44.3,43.6,44.1,46967
VIP,03/06/17,4.08,4.09,4.02,4.05,2529530
VOD,03/06/17,25.19,25.19,25.09,25.13,2851615
VRSK,03/06/17,83.68,83.93,82.84,82.87,955143
VRTX,03/06/17,89.75,91.68,88.87,90.91,359846
WDC,03/06/17,76.97,77.6,75.43,76.8,3826692
WFMI,03/06/17,29.56,29.85,29.55,29.66,4050451
WYNN,03/06/17,100.78,101.14,99.52,100.37,1198602
XLNX,03/06/17,58.81,58.93,58.4,58.81,1712540
YHOO,03/06/17,45.61,45.69,45.39,45.64,5516192