AAPL,03/07/17,139.06,139.98,138.79,139.52,5670159
ADBE,03/07/17,120.06,120.69,119.69,119.98,1786978
ADI,03/07/17,83.7,84.17,83.21,83.41,2803701
ADP,03/07/17,104.54,104.85,103.9,104.27,1818585
ADSK,03/07/17,82.48,83.44,81.75,82.06,2103619
AKAM,03/07/17,63.1,64.52,63.1,63.31,1642865
ALTR,03/07/17,53.96,53.96,53.96,53.96,0
ALXN,03/07/17,132.37,133.19,128.93,129.18,1276915
AMAT,03/07/17,36.81,37.26,36.75,36.97,7715228
AMGN,03/07/17,177.4,178.59,176.28,177.39,3187020
AMZN,03/07/17,845.48,848.46,843.75,846.02,2202463
ATVI,03/07/17,47.61,48.36,47.57,48.06,7982194
AVGO,03/07/17,217.34,221.37,217.09,219.26,2745111
BBBY,03/07/17,39.46,39.7,38.58,39.01,2898966
BIDU,03/07/17,172.77,174,171.24,173.74,1330150
BIIB,03/07/17,293.89,293.89,290.67,291.1,1259838
CA,03/07/17,32.5,32.61,31.82,31.97,3529901
CELG,03/07/17,122.17,122.72,121.21,122.07,1364712
CERN,03/07/17,54.97,55.19,54.56,54.97,2647875
CHKP,03/07/17,98.63,99.49,98.54,98.68,714784
CHRW,03/07/17,79.15,79.53,78.87,78.94,809737
CHTR,03/07/17,323.91,327.04,322.36,323.24,986828
CMCSA,03/07/17,37.42,37.63,37.27,37.42,14424852
COST,03/07/17,166.54,168.62,166.54,167,2666762
CSCO,03/07/17,34,34.25,33.99,34.2,20554868
CTSH,03/07/17,58.82,59.29,57.77,57.84,5291896
CTXS,03/07/17,79.72,80.39,79.39,79.9,1463536
DISCA,03/07/17,27.67,28.12,27.5,27.75,4465836
DLTR,03/07/17,75.73,76.43,75.04,75.22,2613007
DTV,03/07/17,53.39,54.44,53.39,54.34,3261
EBAY,03/07/17,33.71,33.83,33.41,33.47,6687370
EQIX,03/07/17,377.58,378.36,374.02,375.25,226895
ESRX,03/07/17,68.89,69.08,67.24,67.39,4810027
EXPD,03/07/17,56.26,56.53,55.98,56.05,775263
EXPE,03/07/17,120.72,122.73,120.65,122.39,1267895
FAST,03/07/17,52.12,52.47,51.25,51.37,1732918
FB,03/07/17,137.06,138.37,136.99,137.3,4963609
FFIV,03/07/17,141.09,143.93,140.5,143.6,633398
FISV,03/07/17,117.19,117.45,116.7,116.95,554015
FOXA,03/07/17,30.61,30.77,30.23,30.52,6668163
GILD,03/07/17,69.4,69.96,68.78,69.02,8719278
GMCR,03/07/17,91.67,91.67,91.67,91.67,0
GOOG,03/07/17,827.4,833.41,826.52,831.9,267751
GRMN,03/07/17,51.78,51.98,51.3,51.51,1025400
HANS,03/07/17,46.63,46.97,46.56,46.7,1731726
HSIC,03/07/17,170.48,171.35,169.88,171.07,352493
ILMN,03/07/17,165.6,166.71,164.25,165.61,629473
INTC,03/07/17,35.43,35.8,35.38,35.8,23135803
INTU,03/07/17,126.44,126.49,125.29,125.41,1073249
ISRG,03/07/17,732.68,736.34,729.14,730.15,372698
KLAC,03/07/17,90.52,91.43,89.52,91.04,822111
LBTYA,03/07/17,35.12,35.43,34.94,35.26,2275830
LLTC,03/07/17,65.38,65.76,65.25,65.33,1806658
LMCA,03/07/17,30.1,30.1,30.1,30.1,0
MARN,03/07/17,86.66,86.84,85.93,86.15,1850759
MAT,03/07/17,25.37,25.49,25,25.02,3766246
MDLZ,03/07/17,43.48,43.7,43.18,43.23,7740114
MSFT,03/07/17,64.19,64.78,64.19,64.4,9790745
MU,03/07/17,25.56,25.75,25.28,25.64,13449395
MXIM,03/07/17,44.46,45.16,44.36,44.73,1754143
MYL,03/07/17,43.45,43.75,42.79,43.33,6386256
NFLX,03/07/17,141.99,142.4,140.38,141.38,4160907
NTAP,03/07/17,42.43,43.08,42.35,42.66,3349644
NVDA,03/07/17,97.64,99.53,97.15,98.73,4990931
ORLY,03/07/17,269.05,270.17,268.23,269.82,781473
PAYX,03/07/17,62.14,62.58,62.06,62.16,1053919
PCAR,03/07/17,67.91,68.63,67.52,67.57,1618871
PCLN,03/07/17,1720,1737.62,1720,1736.46,271591
QCOM,03/07/17,56.44,56.82,56.19,56.73,6941311
REGN,03/07/17,378.76,382.22,370.63,372.48,887505
ROST,03/07/17,67.23,67.58,66.69,66.87,2391376
SBAC,03/07/17,114.74,116.31,114.74,115.41,882525
SBUX,03/07/17,56.58,56.75,56.02,56.2,10633711
SIAL,03/07/17,139.76,139.76,139.76,139.76,0
SIRI,03/07/17,5.09,5.14,5.08,5.12,17112335
SPLS,03/07/17,8.83,8.87,8.74,8.79,4594302
SRCL,03/07/17,81.19,82.24,80.49,80.86,1087035
STX,03/07/17,48.55,48.7,47.96,48.28,2269929
SXCI,03/07/17,61.47,61.47,61.47,61.47,0
SYMC,03/07/17,29.13,29.38,29,29.29,3811564
TSLA,03/07/17,251.92,253.89,248.32,248.64,1925525
TXN,03/07/17,78.35,80.37,78.21,79.11,10354284
VIA-B,03/07/17,44,44.88,44,44.6,42196
VIP,03/07/17,4.03,4.04,3.96,3.98,4012832
VOD,03/07/17,25.02,25.13,24.97,25.04,2584478
VRSK,03/07/17,82.62,83.15,81.53,81.84,768521
VRTX,03/07/17,90.14,91.7,89.77,91.32,1881204
WDC,03/07/17,76.5,77.38,75.95,76.8,2041130
WFMI,03/07/17,29.52,29.61,29.35,29.47,3829484
WYNN,03/07/17,99.78,100.17,98.25,99.46,2422831
XLNX,03/07/17,58.7,59.35,58.57,58.75,1813099
YHOO,03/07/17,45.61,45.92,45.49,45.73,5009608