AAPL,03/15/17,139.42,140.75,139.02,140.46,25642804
ADBE,03/15/17,122,122.42,120.9,122.11,2394235
ADI,03/15/17,83.45,83.67,82.56,83.51,4499154
ADP,03/15/17,104.27,104.79,103.65,104.67,1500187
ADSK,03/15/17,86.6,88.69,85.92,88.4,2365841
AKAM,03/15/17,64,64.56,63.39,64.39,1327778
ALTR,03/15/17,53.96,53.96,53.96,53.96,0
ALXN,03/15/17,121.74,122.73,121.02,122.12,1909055
AMAT,03/15/17,38.32,38.95,38.3,38.92,9370783
AMGN,03/15/17,180.31,184.21,180.31,182.6,4189174
AMZN,03/15/17,854.33,854.45,847.11,852.97,2559317
ATVI,03/15/17,49.06,49.44,48.62,49.22,5749172
AVGO,03/15/17,224.33,226.65,223.24,225.93,2072675
BBBY,03/15/17,39.44,39.73,39.03,39.55,2167285
BIDU,03/15/17,173.01,173.31,170.42,172.04,2650869
BIIB,03/15/17,293.14,294.56,289.39,292.64,1371000
CA,03/15/17,32.54,32.75,32.35,32.69,1958625
CELG,03/15/17,124.95,127.44,124.65,126.88,4821705
CERN,03/15/17,55.23,55.84,55.14,55.71,2478951
CHKP,03/15/17,99.47,100.85,99.33,100.73,644783
CHRW,03/15/17,78.72,79.15,78.3,78.54,1440878
CHTR,03/15/17,324.84,326.89,323.82,325.38,817988
CMCSA,03/15/17,37.52,37.83,37.41,37.75,11142551
COST,03/15/17,165.57,166.54,164.83,166.54,2079644
CSCO,03/15/17,34.14,34.35,34.05,34.24,14956777
CTSH,03/15/17,59.19,59.45,58.76,59.26,2774322
CTXS,03/15/17,81.65,83.22,81.45,82.51,3211466
DISCA,03/15/17,27.46,28.1,27.31,28,2610688
DLTR,03/15/17,74.11,74.72,73.45,74.56,2575798
DTV,03/15/17,52.7,52.95,52.3,52.77,10331
EBAY,03/15/17,33.02,33.17,32.56,32.89,9777759
EQIX,03/15/17,381.67,385.48,379.14,383.78,663047
ESRX,03/15/17,65.9,66.67,65.26,66.06,6937902
EXPD,03/15/17,56.58,56.76,56.04,56.46,913012
EXPE,03/15/17,128,130.21,127.78,129.48,2788853
FAST,03/15/17,50.97,51.8,50.77,51.61,1365224
FB,03/15/17,139.29,140.1,138.49,139.72,19314595
FFIV,03/15/17,145.73,147.02,144.75,146.48,423170
FISV,03/15/17,118.06,118.06,116.8,117.65,869245
FOXA,03/15/17,30.67,30.92,30.44,30.74,4065243
GILD,03/15/17,67.97,68.78,67.61,68.47,8311904
GMCR,03/15/17,91.67,91.67,91.67,91.67,0
GOOG,03/15/17,847.59,848.63,840.77,847.2,1381303
GRMN,03/15/17,51.46,52.12,51.11,51.9,938884
HANS,03/15/17,46.5,47.21,46.37,47.09,1991438
HSIC,03/15/17,171.51,173.13,170.67,172.72,339618
ILMN,03/15/17,164.82,166.44,164.01,165.95,696567
INTC,03/15/17,34.94,35.17,34.68,35.1,27983906
INTU,03/15/17,279.1,279.1,275.4,276,2982835
ISRG,03/15/17,736.86,751.43,735.99,746.67,568290
KLAC,03/15/17,93.1,93.65,92.64,93.61,784871
LBTYA,03/15/17,35.9,37.61,35.56,36.78,6678325
LLTC,03/15/17,65,65,65,65,0
LMCA,03/15/17,30.1,30.1,30.1,30.1,0
MARN,03/15/17,86.68,88.09,86.67,87.82,2012080
MAT,03/15/17,25.27,25.65,25,25.59,3127488
MSFT,03/15/17,64.47,64.92,64.25,64.75,24812909
MU,03/15/17,25.18,26.15,24.93,26.12,29707599
MXIM,03/15/17,45.74,46.1,45.61,46,2179793
MYL,03/15/17,42.89,43,42.6,42.83,6843532
NTAP,03/15/17,42.31,42.44,41.89,42.22,2210410
NVDA,03/15/17,102.1,102.99,100.32,102.55,15347473
ORLY,03/15/17,275.76,276.45,268.82,270.71,1498399
PAYX,03/15/17,62.54,63.03,62.31,62.86,1406178
PCAR,03/15/17,67.81,69.13,67.75,68.87,1859469
PCLN,03/15/17,1772.78,1773.38,1759.78,1767.98,353234
QCOM,03/15/17,58.42,58.75,58.18,58.52,9021849
REGN,03/15/17,393.64,399.72,391.83,397.8,808181
ROST,03/15/17,67.23,67.76,66.83,67.54,1357530
SBAC,03/15/17,116.57,117.53,115.19,116.69,1437468
SBUX,03/15/17,54.39,54.65,54.09,54.54,8710216
SIAL,03/15/17,139.76,139.76,139.76,139.76,0
SPLS,03/15/17,8.69,8.81,8.46,8.78,5979031
SRCL,03/15/17,82.25,83.51,82,83.03,598066
STX,03/15/17,46.78,47.19,46.01,47.06,4057235
SXCI,03/15/17,61.47,61.47,61.47,61.47,0
SYMC,03/15/17,30.79,30.81,30.43,30.72,5717493
TSCO,03/15/17,188.25,189.85,186.97,189.4,19866589
TSLA,03/15/17,256.89,261,254.27,255.73,5179187
TXN,03/15/17,81.24,81.95,80.96,81.82,3664770
VIA-B,03/15/17,45.1,45.8,44.95,45.75,21602
VIP,03/15/17,4.03,4.13,4.01,4.1,3019639
VOD,03/15/17,203.8,205.45,203.6,205.2,48812398
VRSK,03/15/17,79.59,80.19,79.39,80.07,943320
VRTX,03/15/17,93.21,95,93.13,94.57,1031369
WDC,03/15/17,75.56,76.95,74.9,76.72,3199448
WFMI,03/15/17,28.86,29.07,28.62,28.89,3834700
WYNN,03/15/17,104.82,104.98,103.13,104.75,2129186
XLNX,03/15/17,59.91,60.36,59.77,60.32,1572932
YHOO,03/15/17,46.55,46.55,45.9,46.29,6277798