AAPL,03/10/17,139.27,139.36,138.64,139.14,1246075711
ADBE,03/10/17,120.57,121.37,120.24,121.09,2202733
ADI,03/10/17,83.87,83.87,82.03,82.15,7470628
ADP,03/10/17,103.87,104.63,103.54,104.55,1545544
ADSK,03/10/17,84.8,86.18,84.66,86.12,2371685
AKAM,03/10/17,64.37,64.74,63.76,64.22,503792659
ALTR,03/10/17,53.96,53.96,53.96,53.96,0
ALXN,03/10/17,127.53,128.2,125.44,127.31,1706732
AMAT,03/10/17,37.66,38.19,37.65,38.12,11436166
AMGN,03/10/17,180,181.93,179.11,181.44,4557067
AMZN,03/10/17,857,857.35,851.72,852.46,1401220
ATVI,03/10/17,49.22,49.57,48.8,49.2,6789187
AVGO,03/10/17,223.45,226.41,222.73,226.35,3928531
BBBY,03/10/17,39.59,40.04,39.41,39.77,1206707
BIDU,03/10/17,173.55,173.91,171.93,172.74,1796192
BIIB,03/10/17,293.87,293.9,289.45,292.24,1278731
CA,03/10/17,32.17,32.54,32.17,32.4,1440197
CELG,03/10/17,126.5,126.5,123.24,123.99,5043369
CERN,03/10/17,55.1,55.48,54.67,55.24,2729253
CHKP,03/10/17,99.41,100.04,98.86,99.92,727834
CHRW,03/10/17,78.85,79.42,78.45,79.34,662504
CHTR,03/10/17,325.57,325.81,322.74,323.48,718152
CMCSA,03/10/17,37.6,37.61,37.13,37.32,12364693
COST,03/10/17,166.49,166.5,164.98,165.37,1740607
CSCO,03/10/17,34.24,34.29,34.08,34.26,18749735
CTSH,03/10/17,58.25,59.28,58.11,58.74,5166233
CTXS,03/10/17,79.36,79.79,79.06,79.53,1126289
DISCA,03/10/17,27.98,28.02,27.48,27.69,1804419
DLTR,03/10/17,75.83,76.19,75,75.06,2567696
DTV,03/10/17,53.51,53.51,52.96,53.01,2475
EBAY,03/10/17,33.45,33.46,33.06,33.13,4923093
EQIX,03/10/17,377.8,380.51,373.65,379.16,817025
ESRX,03/10/17,67.44,67.84,66.93,67.64,3708802
EXPD,03/10/17,55.96,56.74,55.96,56.59,1131686
EXPE,03/10/17,125.46,125.87,124.94,125.76,1
FAST,03/10/17,50.52,51.01,50.52,50.8,1723849
FB,03/10/17,138.99,139.49,138.22,138.79,16116785
FFIV,03/10/17,144.58,145.98,144,145.93,555469
FISV,03/10/17,118.21,118.3,116.86,117.28,974354
FOXA,03/10/17,30.83,30.92,30.4,30.55,7759284
GILD,03/10/17,68.57,68.61,67.45,68.19,7795076
GMCR,03/10/17,91.67,91.67,91.67,91.67,0
GOOG,03/10/17,843.28,844.91,839.5,843.25,379064
GRMN,03/10/17,51.92,52.65,51.81,52.51,1072071
HANS,03/10/17,47.23,47.25,46.48,46.82,1736232
HSIC,03/10/17,171.65,172.73,170.46,172.17,470437
ILMN,03/10/17,165.76,167.54,164.52,167.22,649393
INTC,03/10/17,36.12,36.29,35.78,35.91,23865594
INTU,03/10/17,125.69,125.69,124.66,124.94,1280028
ISRG,03/10/17,740,740,732.64,734.16,244632
KLAC,03/10/17,92.59,93.22,91.89,93.2,1348841
LBTYA,03/10/17,35.31,36.3,34.96,35.69,2956967
LLTC,03/10/17,65.42,65.44,64.79,65,29432916
LMCA,03/10/17,30.1,30.1,30.1,30.1,0
MARN,03/10/17,86.98,87.02,86.03,86.62,2109187
MAT,03/10/17,25.41,25.57,25.23,25.54,4215932
MDLZ,03/10/17,44,44.02,43.72,43.85,7134568
MSFT,03/10/17,65.13,65.26,64.75,64.93,15171063
MU,03/10/17,25.35,25.75,24.81,25.18,28682444
MXIM,03/10/17,45.08,45.2,44.77,45.02,1766018
MYL,03/10/17,43.68,43.73,42.97,43.4,3653653
NFLX,03/10/17,141.39,141.8,140.28,140.89,3297702
NTAP,03/10/17,42.03,42.4,41.89,42.15,2277863
NVDA,03/10/17,99.61,100.09,98.38,99.12,1177311
ORLY,03/10/17,270.58,271.23,268.47,269.63,725240
PAYX,03/10/17,62.35,62.54,61.79,62.38,889882
PCAR,03/10/17,67.37,67.85,67.03,67.71,1569138
PCLN,03/10/17,1757.14,1759.17,1750.81,1754.24,328886
QCOM,03/10/17,58.36,58.79,58.3,58.64,7062901
REGN,03/10/17,392.95,392.95,384.21,388.23,742487
ROST,03/10/17,67.11,67.14,66.44,66.96,1930496
SBAC,03/10/17,117.28,118.38,116.74,117.8,1350782
SBUX,03/10/17,55.39,55.4,54.42,54.53,6500874
SIAL,03/10/17,139.76,139.76,139.76,139.76,0
SIRI,03/10/17,5.14,5.19,5.13,5.19,25582961
SPLS,03/10/17,8.53,9.11,8.53,8.68,0
SRCL,03/10/17,81.94,82.36,81.49,81.82,542120
STX,03/10/17,47.22,47.29,46.6,47.28,3487173
SXCI,03/10/17,61.47,61.47,61.47,61.47,0
SYMC,03/10/17,29.84,30.06,29.58,30.03,8365419
TSLA,03/10/17,246.21,246.5,243,243.69,3038039
TXN,03/10/17,79.72,80.63,79.3,80.33,5107899
VIA-B,03/10/17,46.1,46.1,45.15,45.6,40721
VIP,03/10/17,4.04,4.04,3.94,3.98,2967219
VOD,03/10/17,25.12,25.31,25.11,25.27,3899087
VRSK,03/10/17,80.36,80.43,79.76,79.94,975508
VRTX,03/10/17,94.15,94.22,92.95,93.98,1529510
WDC,03/10/17,75.01,75.48,74.53,75,2721567
WFMI,03/10/17,29.44,29.62,29.08,29.19,3397499
WYNN,03/10/17,99.17,100.52,98.82,99.55,1422666
XLNX,03/10/17,59.34,59.77,59.12,59.55,1866866
YHOO,03/10/17,46.2,46.2,45.75,45.98,3813192