AAPL,03/16/17,140.74,141.02,140.26,140.69,19173303
ADBE,03/16/17,122.95,123.6,121.53,122.35,3962004
ADI,03/16/17,83.28,83.5,82.41,82.72,4107669
ADP,03/16/17,104.65,104.89,103.9,104.25,1231091
ADSK,03/16/17,88.6,89.15,85.97,86.73,8109096
AKAM,03/16/17,64.71,64.93,64.43,64.63,1083760
ALTR,03/16/17,53.96,53.96,53.96,53.96,0
ALXN,03/16/17,122.14,124.05,121.76,122.41,1476942
AMAT,03/16/17,39,39.28,38.85,39.05,8292537
AMGN,03/16/17,181.6,181.84,178.02,180.11,6002362
AMZN,03/16/17,855.3,855.5,850.51,853.42,1841407
ATVI,03/16/17,49.3,49.46,48.93,49.1,4771313
AVGO,03/16/17,225.46,225.82,221.57,222.36,2783151
BBBY,03/16/17,39.67,39.84,39.31,39.67,1831056
BIDU,03/16/17,173.54,177.55,173.4,176.57,4040175
BIIB,03/16/17,285.01,285.43,275.7,278.96,3865242
CA,03/16/17,32.74,32.89,32.17,32.35,2844560
CELG,03/16/17,126.86,127.25,124.82,126.62,4101892
CERN,03/16/17,55.75,56.4,55.5,56.35,2382361
CHKP,03/16/17,100.9,102.13,100.51,101.92,1228344
CHRW,03/16/17,78.5,78.86,78.11,78.21,740682
CHTR,03/16/17,324.69,326.82,323.34,323.72,724979
CMCSA,03/16/17,37.71,37.99,37.58,37.68,13026309
COST,03/16/17,166.35,167.67,166.26,167.06,2726516
CSCO,03/16/17,34.25,34.48,34.1,34.23,14485739
CTSH,03/16/17,59.3,60,59.26,59.41,3559970
CTXS,03/16/17,82.77,82.99,81.91,82.57,1546801
DISCA,03/16/17,27.98,28.35,27.42,28.15,3074855
DLTR,03/16/17,74,76.13,73.68,75.53,3594118
DTV,03/16/17,52.38,52.87,52.38,52.75,92495
EBAY,03/16/17,32.78,33.2,32.77,33.1,6925772
EQIX,03/16/17,383.87,384.02,376.54,378.17,743135
ESRX,03/16/17,65.96,65.97,64.45,64.83,7275674
EXPD,03/16/17,56.42,56.49,55.94,56.1,736160
EXPE,03/16/17,129.95,131.12,129.91,130.73,2304535
FAST,03/16/17,51.59,51.75,51.13,51.25,1464445
FB,03/16/17,140.17,140.25,139.73,139.99,13599693
FFIV,03/16/17,146.4,148,145.96,147.82,611112
FISV,03/16/17,117.76,117.93,116.71,117.26,713174
FOXA,03/16/17,30.68,30.78,30.42,30.76,8728050
GILD,03/16/17,68.69,68.78,68.21,68.54,6840198
GMCR,03/16/17,91.67,91.67,91.67,91.67,0
GOOG,03/16/17,849.03,850.85,846.13,848.78,977382
GRMN,03/16/17,52,52.41,51.67,52.36,863706
HANS,03/16/17,46.98,47.17,46.37,46.88,1931670
HSIC,03/16/17,172.5,172.89,170.17,171.17,590424
ILMN,03/16/17,162.28,163.81,158.02,159.46,1748698
INTC,03/16/17,35.17,35.36,35.07,35.14,19555513
INTU,03/16/17,124.64,124.94,123.9,124.35,1259890
ISRG,03/16/17,749.05,750.51,739.5,743.53,271241
KLAC,03/16/17,93.61,94.66,93.53,94.2,843595
LBTYA,03/16/17,36.91,37.28,36.69,37.13,2129833
LLTC,03/16/17,65,65,65,65,0
LMCA,03/16/17,30.1,30.1,30.1,30.1,0
MARN,03/16/17,87.82,88.5,87.35,88.06,1846418
MAT,03/16/17,25.59,25.68,25.08,25.37,4015370
MDLZ,03/16/17,44.55,44.9,44.32,44.88,6882590
MSFT,03/16/17,64.75,64.76,64.3,64.64,20637788
MU,03/16/17,26.21,26.23,25.83,26.04,19122252
MXIM,03/16/17,46.09,46.14,45.24,45.36,1911245
MYL,03/16/17,42.71,42.89,42.3,42.49,4394457
NFLX,03/16/17,145.5,146.5,144.22,144.39,5277214
NTAP,03/16/17,42.23,42.44,42.02,42.2,3181235
NVDA,03/16/17,102.99,103.83,102.41,103.81,12984359
ORLY,03/16/17,271,272.92,270.35,272.06,651066
PAYX,03/16/17,62.85,63.03,62.34,62.63,1115875
PCAR,03/16/17,68.95,69.21,68.69,68.89,1679351
PCLN,03/16/17,1771,1775,1768.94,1773.98,302023
QCOM,03/16/17,58.3,58.73,58.16,58.35,7176939
REGN,03/16/17,397.46,399,389.29,392.59,770700
ROST,03/16/17,67.24,67.95,67.22,67.31,1863451
SBAC,03/16/17,117.26,117.64,115.68,116.14,1012333
SBUX,03/16/17,54.85,54.99,54.66,54.8,8068308
SIAL,03/16/17,139.76,139.76,139.76,139.76,0
SIRI,03/16/17,5.27,5.35,5.24,5.33,19253052
SPLS,03/16/17,8.8,8.88,8.66,8.76,6288807
SRCL,03/16/17,82.98,83.46,82.79,83.28,512462
STX,03/16/17,47.3,47.62,46.8,47.23,3191506
SXCI,03/16/17,61.47,61.47,61.47,61.47,0
SYMC,03/16/17,30.76,30.93,30.58,30.73,4501960
TSLA,03/16/17,262.4,265.75,259.06,262.05,7127163
TXN,03/16/17,81.82,82.18,81.38,81.71,4190791
VIA-B,03/16/17,45.85,46.1,45.65,46.05,61490
VIP,03/16/17,4.1,4.14,4.07,4.1,2937727
VOD,03/16/17,26.12,26.39,26.08,26.38,7451012
VRSK,03/16/17,79.9,80.66,79.9,80.35,1501054
VRTX,03/16/17,94.38,94.86,91.7,92.36,1449700
WDC,03/16/17,77,77.87,76.46,77.14,1000
WFMI,03/16/17,28.88,29.58,28.88,29.47,4212115
WYNN,03/16/17,105,108.6,103.78,106.17,4709245
XLNX,03/16/17,60.44,60.81,59.75,60.05,1775168
YHOO,03/16/17,46.6,46.62,46.3,46.61,3625231