AAPL,03/14/17,139.3,139.65,138.84,138.99,15281175
ADBE,03/14/17,121.65,121.99,120.62,121.44,1507510
ADI,03/14/17,82.52,83.73,82.4,83.68,4881069
ADP,03/14/17,104.66,104.76,103.69,103.97,1848326
ADSK,03/14/17,86.6,86.6,85.46,85.91,1396024
AKAM,03/14/17,64.53,64.95,63.54,63.63,1197934
ALTR,03/14/17,53.96,53.96,53.96,53.96,0
ALXN,03/14/17,124.67,124.85,121.5,121.6,1757468
AMAT,03/14/17,38.35,38.44,37.78,38.27,9646610
AMGN,03/14/17,180.42,181.56,179.63,180.12,2746573
AMZN,03/14/17,853.55,853.75,847.55,852.53,2128945
ATVI,03/14/17,49.2,49.35,48.96,49.08,6286676
AVGO,03/14/17,224.76,226.28,223.51,224.35,2216518
BBBY,03/14/17,39.29,39.8,38.98,39.48,1602176
BIDU,03/14/17,173,173.5,172.01,172.84,1012929
BIIB,03/14/17,292.27,293.39,290.18,292.47,797700
CA,03/14/17,32.56,32.67,32.24,32.33,1525075
CELG,03/14/17,124.4,125.33,124.03,124.68,2955071
CERN,03/14/17,55.29,55.39,54.49,55.09,2511432
CHKP,03/14/17,99.9,100.39,99.47,99.54,698717
CHRW,03/14/17,79.21,79.26,78.31,78.56,574951
CHTR,03/14/17,323.69,326.16,323.63,324.64,551632
CMCSA,03/14/17,37.21,37.61,37.16,37.41,9591338
COST,03/14/17,164.21,165.32,164.1,165.24,1973948
CSCO,03/14/17,33.94,34.14,33.84,34.12,14572568
CTSH,03/14/17,59.77,59.78,58.92,59.16,3696925
CTXS,03/14/17,84.51,84.77,81.04,82.02,5426898
DISCA,03/14/17,27.47,27.83,27.23,27.46,1763889
DLTR,03/14/17,74.68,75.14,73.82,74.19,2069290
DTV,03/14/17,53.1,53.59,53,53.52,62465
EBAY,03/14/17,32.78,32.95,32.58,32.86,6829666
EQIX,03/14/17,380.49,385.15,379.19,381.38,817730
ESRX,03/14/17,67.25,67.55,66.44,66.84,2995246
EXPD,03/14/17,56.51,56.78,56.08,56.26,937870
EXPE,03/14/17,127.01,127.74,126.42,127.66,1074861
FAST,03/14/17,51.23,51.23,50.67,50.69,1436362
FB,03/14/17,139.46,139.46,138.52,139.32,12934817
FFIV,03/14/17,145.56,145.73,144.2,145.13,334809
FISV,03/14/17,117.86,118.11,116.93,117.37,585252
FOXA,03/14/17,30.49,30.61,30.32,30.52,4307008
GILD,03/14/17,67.43,68.1,67.4,67.77,6102809
GMCR,03/14/17,91.67,91.67,91.67,91.67,0
GOOG,03/14/17,843.64,847.24,840.8,845.62,779920
GRMN,03/14/17,51.78,51.92,51.05,51.42,1057421
HANS,03/14/17,46.3,46.4,45.95,46.27,1799191
HSIC,03/14/17,172.08,172.08,170.44,171.25,278045
ILMN,03/14/17,166.49,166.89,164.3,164.83,1054094
INTC,03/14/17,35.11,35.23,34.66,35.18,28542498
INTU,03/14/17,281,281,277.6,278.4,2306777
ISRG,03/14/17,728.85,740.3,728.44,740.08,454529
KLAC,03/14/17,92.86,93.39,92.05,92.87,712250
LBTYA,03/14/17,35.96,35.96,35.43,35.79,1839865
LLTC,03/14/17,65,65,65,65,0
LMCA,03/14/17,30.1,30.1,30.1,30.1,0
MARN,03/14/17,86.86,86.86,86.25,86.27,2058875
MAT,03/14/17,25.33,25.45,25.11,25.18,2901957
MDLZ,03/14/17,44.13,44.26,43.82,43.86,9841177
MSFT,03/14/17,64.53,64.55,64.15,64.41,14280082
MU,03/14/17,25.49,25.7,25.25,25.58,14529085
MXIM,03/14/17,45.63,45.72,45.38,45.57,1326686
MYL,03/14/17,42.68,42.93,42.32,42.77,3593054
NFLX,03/14/17,142.95,143.31,141.7,143.19,4653930
NTAP,03/14/17,41.99,42.16,41.74,42.03,2593749
NVDA,03/14/17,102.33,102.75,100.47,101.78,12997822
ORLY,03/14/17,274.43,276.74,274.06,275.39,924199
PAYX,03/14/17,62.51,62.55,62.08,62.31,888548
PCAR,03/14/17,67.67,67.67,66.64,67.35,1160471
PCLN,03/14/17,1767.93,1769.86,1756.24,1769,320856
QCOM,03/14/17,58.27,58.38,57.72,58.22,6274626
REGN,03/14/17,386.87,393.59,386.87,391.1,548220
ROST,03/14/17,66.88,67.46,66.71,67.28,1648637
SBAC,03/14/17,117.59,117.82,115.94,116.12,1342581
SBUX,03/14/17,54.62,54.74,54.19,54.27,7892315
SIAL,03/14/17,139.76,139.76,139.76,139.76,0
SIRI,03/14/17,5.4,5.44,5.32,5.39,30016200
SPLS,03/14/17,8.56,8.7,8.44,8.67,5162335
SRCL,03/14/17,82.06,82.56,81.99,82.31,546763
STX,03/14/17,47.24,47.35,46.01,46.7,3492841
SXCI,03/14/17,61.47,61.47,61.47,61.47,0
SYMC,03/14/17,30.7,30.79,30.275,30.645,4084431
TSCO,03/14/17,191.4,191.46,187.99,188.25,22481335
TSLA,03/14/17,246.11,258.12,246.02,258,7579394
TXN,03/14/17,80.95,81.21,80.62,81.09,4271541
VIA-B,03/14/17,44.85,45.1,44.5,45.1,27125
VIP,03/14/17,4.01,4.11,3.98,4.05,5156163
VOD,03/14/17,204,205,203.15,204.5,44615344
VRSK,03/14/17,79.51,79.66,79.09,79.35,779455
VRTX,03/14/17,92.6,93.09,92.16,92.74,695178
WDC,03/14/17,75.27,75.8,74.47,75.7,2355044
WFMI,03/14/17,28.88,28.97,28.43,28.86,3778521
WYNN,03/14/17,104.2,105.83,103.75,104.7,2776720
XLNX,03/14/17,59.84,59.98,58.92,59.72,1367612
YHOO,03/14/17,46.41,46.76,46.19,46.37,3799762