AAPL,03/09/17,138.74,138.79,137.05,138.65,9392428
ADBE,03/09/17,119.82,120.26,119.11,119.91,1943578
ADI,03/09/17,83.38,83.66,82.8,83.17,1979667
ADP,03/09/17,103.57,104.08,102.92,103.4,1355481
ADSK,03/09/17,83.22,84.29,82.58,84.24,1647948
AKAM,03/09/17,63.64,64.35,63.4,64.2,1322003
ALTR,03/09/17,53.96,53.96,53.96,53.96,0
ALXN,03/09/17,127.41,127.81,124.16,126.55,2161622
AMAT,03/09/17,37.03,37.48,37.02,37.39,8398365
AMGN,03/09/17,178.05,179.12,177.07,178.92,2427444
AMZN,03/09/17,851,856.4,850.31,853,1028540
ATVI,03/09/17,48.67,49.09,48.53,49.02,4348659
AVGO,03/09/17,218.78,222.86,218.12,222.01,2533456
BBBY,03/09/17,39.63,39.88,39.35,39.44,1231099
BIDU,03/09/17,174.03,175.2,172.94,173.32,1936298
BIIB,03/09/17,291.27,294.92,290.44,293.055,1261096
CA,03/09/17,32.18,32.2,31.93,32.13,1866294
CELG,03/09/17,123.3,126.16,123.1,125.13,2339870
CERN,03/09/17,54.59,54.83,54.08,54.77,2437323
CHKP,03/09/17,99.65,99.78,98.52,98.8,760520
CHRW,03/09/17,78.77,79.02,78.33,78.52,716230
CHTR,03/09/17,322.87,326.1,321.43,323.14,786831
CMCSA,03/09/17,37.18,37.45,37.12,37.38,10773829
COST,03/09/17,166.4,166.79,165.12,165.77,1955436
CSCO,03/09/17,34.04,34.11,33.87,34.07,9765360
CTSH,03/09/17,57.6,57.75,57,57.67,4110621
CTXS,03/09/17,79.91,80.07,78.49,79.03,1041977
DISCA,03/09/17,27.85,28.17,27.65,27.86,2100926
DLTR,03/09/17,75.61,75.94,75.1,75.53,1980857
DTV,03/09/17,54.32,54.32,52.75,53.1,108741
EBAY,03/09/17,33.27,33.35,33.02,33.18,5459429
EQIX,03/09/17,364,376.49,364,376.01,3065170
ESRX,03/09/17,67.79,67.91,66.26,66.86,1260120
EXPD,03/09/17,55.88,56.3,55.61,55.84,981292
EXPE,03/09/17,124.48,126.47,124.02,124.71,2187970
FAST,03/09/17,51.42,51.84,49.94,50.18,2444186
FB,03/09/17,137.72,138.57,137.4,138.24,15238584
FFIV,03/09/17,143.11,144.1,142.12,143.76,448953
FISV,03/09/17,117.67,118.03,116.88,117.45,1041051
FOXA,03/09/17,30.36,30.83,30.36,30.7,6605638
GILD,03/09/17,69.21,69.25,67.81,68.39,7049016
GMCR,03/09/17,91.67,91.67,91.67,91.67,0
GOOG,03/09/17,836,842,834.21,838.68,1232846
GRMN,03/09/17,51.98,52.33,51.72,52.11,464567
HANS,03/09/17,47.39,47.8,46.69,47.01,2003805
HSIC,03/09/17,170.89,171.77,170.43,170.94,261064
ILMN,03/09/17,164.37,164.97,163,164.48,950074
INTC,03/09/17,35.6,35.94,35.5,35.82,8956694
INTU,03/09/17,125.93,126,124.27,124.76,1275399
ISRG,03/09/17,727.13,736.97,727.13,736.02,313072
KLAC,03/09/17,91.74,91.92,91.06,91.79,984011
LBTYA,03/09/17,35.33,35.6,35.01,35.29,3228945
LLTC,03/09/17,65.44,65.44,65.19,65.27,3632292
LMCA,03/09/17,30.1,30.1,30.1,30.1,0
MARN,03/09/17,86.44,87.11,86.05,86.31,1799741
MAT,03/09/17,25.16,25.24,24.92,25.2,3151908
MDLZ,03/09/17,43.27,43.93,43.11,43.8,7305744
MSFT,03/09/17,65.19,65.2,64.48,64.73,5041970
MU,03/09/17,25.23,25.49,24.85,25.15,21127922
MXIM,03/09/17,44.85,45.05,44.54,44.83,1634521
MYL,03/09/17,43.45,43.66,42.9,43.23,4343640
NFLX,03/09/17,140.04,141.24,139.74,140.53,2606142
NTAP,03/09/17,41.96,42.24,41.75,41.98,1985556
NVDA,03/09/17,97.91,99.45,97.4,98.54,6159945
ORLY,03/09/17,271.46,271.86,268.4,269.14,745753
PAYX,03/09/17,62.25,62.48,61.81,62.12,939845
PCAR,03/09/17,67.02,67.47,66.23,66.72,2257610
PCLN,03/09/17,1738.15,1756.32,1738.15,1749.98,414826
QCOM,03/09/17,57.65,58.1,57.4,57.97,4336368
REGN,03/09/17,383.18,392.24,381.43,390.14,1094903
ROST,03/09/17,66.73,66.83,66.37,66.65,1832960
SBAC,03/09/17,114.36,116.66,114.18,116.59,1357768
SBUX,03/09/17,55.75,55.8,54.81,55.19,17678241
SIAL,03/09/17,139.76,139.76,139.76,139.76,0
SIRI,03/09/17,5.16,5.18,5.1,5.15,18633334
SPLS,03/09/17,8.38,9.17,8.35,8.49,6413668
SRCL,03/09/17,81.74,81.93,80.88,81.76,630503
STX,03/09/17,47.57,47.8,45.58,46.68,6297050
SXCI,03/09/17,61.47,61.47,61.47,61.47,0
SYMC,03/09/17,29.6,29.75,29.39,29.6,2802956
TSLA,03/09/17,247.63,248.66,243,244.9,6085623
TXN,03/09/17,79.49,79.79,78.8,79.13,4173667
VIA-B,03/09/17,45.9,46,45.4,45.7,63614
VIP,03/09/17,3.97,4.01,3.94,3.99,6829117
VOD,03/09/17,25.19,25.22,25.06,25.19,4867224
VRSK,03/09/17,80.84,80.87,79.71,80.05,999802
VRTX,03/09/17,92.45,93.6,91.96,93.57,1194964
WDC,03/09/17,76.06,76.07,73.07,74.26,4980859
WFMI,03/09/17,29.35,29.71,29.17,29.28,1080681
WYNN,03/09/17,98.82,99.74,98.41,98.99,1073110
XLNX,03/09/17,58.9,59.08,58.54,58.9,1803932
YHOO,03/09/17,45.87,46.12,45.68,45.94,3691019