AAPL,03/08/17,138.92,139.8,138.82,139.06,5630949
ADBE,03/08/17,120.21,120.66,119.35,119.6,2949036
ADI,03/08/17,83.77,83.85,83.18,83.47,2371957
ADP,03/08/17,103.62,104.13,103.34,103.71,1468512
ADSK,03/08/17,82.53,83.85,81.82,83.46,2229229
AKAM,03/08/17,63.3,63.85,62.96,63.55,1282196
ALTR,03/08/17,53.96,53.96,53.96,53.96,0
ALXN,03/08/17,129.6,131.34,126.17,127.41,2258693
AMAT,03/08/17,37.01,37.23,36.96,37.2,7975305
AMGN,03/08/17,177.25,178.76,177.14,177.78,2247912
AMZN,03/08/17,848,853.07,846.79,850.5,819324
ATVI,03/08/17,48.02,48.77,48,48.58,6753500
AVGO,03/08/17,219.22,221.24,218.55,219.63,2438095
BBBY,03/08/17,39.06,39.78,39.02,39.64,2526198
BIDU,03/08/17,173.81,175.3,173.3,173.87,1228362
BIIB,03/08/17,290.18,294.82,288.72,294.09,1232148
CA,03/08/17,31.95,32.22,31.74,32.05,2313312
CELG,03/08/17,122.01,123.3,121.56,123.04,3451499
CERN,03/08/17,54.98,55.08,54.01,54.37,2997486
CHKP,03/08/17,98.59,100.08,98.5,99.8,905476
CHRW,03/08/17,79.16,79.41,78.38,78.73,1172772
CHTR,03/08/17,323.17,325.08,321.68,322.6,1020684
CMCSA,03/08/17,37.17,37.34,37.09,37.12,12723657
COST,03/08/17,167,167.41,166.16,166.24,1231396
CSCO,03/08/17,34.18,34.23,33.93,34.01,18475863
CTSH,03/08/17,57.77,57.99,57.15,57.49,5600662
CTXS,03/08/17,79.92,80.58,79.42,79.92,1159478
DISCA,03/08/17,27.81,28.24,27.81,27.98,3086944
DLTR,03/08/17,75.34,76,75.01,75.6,2502314
DTV,03/08/17,54.15,54.15,53.11,53.16,63166
EBAY,03/08/17,33.55,33.55,33.17,33.32,7826628
EQIX,03/08/17,373.76,375.43,361.9,363.43,778812
ESRX,03/08/17,67.4,68.45,67.4,67.62,6394397
EXPD,03/08/17,56.18,56.41,55.76,55.9,796521
EXPE,03/08/17,122.32,124.83,122.08,124.53,2156763
FAST,03/08/17,51.44,51.62,51.15,51.44,1517476
FB,03/08/17,137.15,137.99,137.05,137.73,4619740
FFIV,03/08/17,143.46,143.77,142.24,142.88,566488
FISV,03/08/17,117.24,117.98,116.68,117.45,1022480
FOXA,03/08/17,30.59,30.6,30.33,30.35,4969931
GILD,03/08/17,68.9,70,68.88,69.7,3756530
GMCR,03/08/17,91.67,91.67,91.67,91.67,0
GOOG,03/08/17,833.51,838.15,831.79,835.37,976430
GRMN,03/08/17,51.61,52.07,51.27,51.99,1040334
HANS,03/08/17,46.51,47.38,46.51,47.37,2650192
HSIC,03/08/17,171.06,171.88,170.53,170.89,357239
ILMN,03/08/17,165.73,165.99,164,164.4,553071
INTC,03/08/17,35.67,35.9,35.53,35.62,6953920
INTU,03/08/17,125.05,125.65,124.85,125.6,1454418
ISRG,03/08/17,731,734.51,726.79,728.11,319632
KLAC,03/08/17,91.27,91.89,90.79,91.55,1081555
LBTYA,03/08/17,35.33,36.07,35.1,35.48,2711030
LLTC,03/08/17,65.33,65.44,65.29,65.35,2559554
LMCA,03/08/17,30.1,30.1,30.1,30.1,0
MARN,03/08/17,85.95,86.71,85.63,86.39,2633823
MAT,03/08/17,25.05,25.27,24.99,25.13,2094868
MDLZ,03/08/17,43.22,43.43,43.08,43.14,7176014
MSFT,03/08/17,64.26,65.08,64.25,64.99,12743414
MU,03/08/17,25.62,25.83,25.04,25.38,24719796
MXIM,03/08/17,44.73,45.04,44.62,44.84,1295647
MYL,03/08/17,43.32,43.88,43.07,43.47,4278402
NFLX,03/08/17,141.47,142.06,139.77,140.32,4070903
NTAP,03/08/17,42.65,42.83,42.12,42.15,3880423
NVDA,03/08/17,100.69,101.3,98.47,98.56,1758572
ORLY,03/08/17,269.42,271.9,267.04,271.45,611031
PAYX,03/08/17,62.15,62.6,62.01,62.32,1160073
PCAR,03/08/17,67.73,67.97,67.11,67.31,1473704
PCLN,03/08/17,1735.2,1749.64,1731.67,1743.49,419550
QCOM,03/08/17,56.92,58.08,56.8,57.77,3902533
REGN,03/08/17,373.59,382.69,373.51,381.37,830388
ROST,03/08/17,66.71,67.11,66.43,66.71,1954245
SBAC,03/08/17,115.08,115.79,114.31,114.65,1034928
SBUX,03/08/17,56.15,56.35,55.54,55.74,8030226
SIAL,03/08/17,139.76,139.76,139.76,139.76,0
SIRI,03/08/17,5.13,5.17,5.12,5.16,18498137
SPLS,03/08/17,8.77,9.06,8.76,8.96,7011954
SRCL,03/08/17,80.64,81.85,80.51,81.64,836072
STX,03/08/17,48.22,48.74,47.96,48.11,2072797
SXCI,03/08/17,61.47,61.47,61.47,61.47,0
SYMC,03/08/17,29.25,29.7,29.22,29.63,5695168
TSLA,03/08/17,246.75,250.07,245.32,246.87,3684983
TXN,03/08/17,79.44,79.94,79.16,79.34,5358606
VIA-B,03/08/17,45.4,45.75,45,45.75,87631
VIP,03/08/17,3.97,4.03,3.96,3.98,1533900
VOD,03/08/17,25.2,25.22,25.02,25.06,1380084
VRSK,03/08/17,81.59,82,80.52,80.71,984992
VRTX,03/08/17,91.11,93.4,91.11,92.18,1190037
WDC,03/08/17,76.95,77.15,76.26,76.45,1636902
WFMI,03/08/17,29.43,29.68,29.23,29.36,3347519
WYNN,03/08/17,99.38,100.31,98.76,99.23,1134615
XLNX,03/08/17,58.98,59.36,58.82,58.9,2180062
YHOO,03/08/17,45.85,46.19,45.73,45.98,3286130