AAPL,03/21/17,142.15,142.8,139.73,139.84,304131
ADBE,03/21/17,126.64,127.36,124.96,125.07,3105473
ADI,03/21/17,83.25,83.46,81.69,81.8,3316678
ADP,03/21/17,104.9,104.96,102.99,103.12,1612724
ADSK,03/21/17,86.5,86.64,83.53,83.64,2565038
AKAM,03/21/17,65.41,65.65,62.92,62.95,2295519
ALTR,03/21/17,53.96,53.96,53.96,53.96,0
ALXN,03/21/17,120.89,120.98,116.96,118.7,2072986
AMAT,03/21/17,39.7,39.81,38.3,38.58,13531255
AMGN,03/21/17,170.05,170.21,166.49,166.85,36008
AMZN,03/21/17,858.84,862.79,841.31,843.2,4376185
ATVI,03/21/17,49.1,49.44,48.17,48.22,7716327
AVGO,03/21/17,222.24,222.98,215.52,216.02,3051995
BBBY,03/21/17,39.28,39.41,37.97,38.03,2351265
BIDU,03/21/17,177.5,177.7,170.27,171.4,3342237
BIIB,03/21/17,276.4,284.71,274.54,275.79,3839353
CA,03/21/17,32.49,32.58,31.82,31.86,3154217
CELG,03/21/17,126.67,127.04,123.44,123.82,4416895
CERN,03/21/17,56.77,57.05,56.25,56.81,3056432
CHKP,03/21/17,101.8,102.05,101.06,101.11,1366178
CHRW,03/21/17,79.07,79.4,78.18,78.36,1115020
CHTR,03/21/17,325.23,326.27,319.98,320.66,801224
CMCSA,03/21/17,37.49,37.61,37,37.07,18809486
COST,03/21/17,167.51,168.8,166.65,166.78,2241823
CSCO,03/21/17,34.45,34.47,33.78,33.88,21221130
CTSH,03/21/17,59.11,59.4,58.4,58.53,3243573
CTXS,03/21/17,82.74,82.83,81.46,81.51,2175935
DISCA,03/21/17,27.9,28,27.36,27.44,1466480
DLTR,03/21/17,74.72,74.9,72.91,73.44,3119172
DTV,03/21/17,52.88,52.98,52.42,52.98,24923
EBAY,03/21/17,33.92,33.99,33.05,33.19,8918945
EQIX,03/21/17,385.85,391.39,382.53,383.41,353999498
ESRX,03/21/17,64.69,64.8,63.22,63.84,5139930
EXPD,03/21/17,56.32,56.49,55.42,55.58,775045
EXPE,03/21/17,130.1,130.34,126.75,127.6,2554264
FAST,03/21/17,51.86,52.07,50.92,51.16,2198997
FB,03/21/17,141.05,142.31,138.4,138.51,29848488
FFIV,03/21/17,149.32,149.44,145.57,145.77,630433
FISV,03/21/17,117.12,117.31,115.52,116.16,1384653
FOXA,03/21/17,30.77,30.86,30.52,30.56,9621925
GILD,03/21/17,68.8,69.07,67.43,67.74,8663581
GMCR,03/21/17,91.67,91.67,91.67,91.67,0
GOOG,03/21/17,851.4,853.5,829.02,830.46,2461327
GRMN,03/21/17,52.73,52.86,51.41,51.52,941581
HANS,03/21/17,47.01,47.35,46.67,46.69,2293699
HSIC,03/21/17,172,172.9,170.52,170.8,466553
ILMN,03/21/17,164.11,164.49,162.35,163.5,1047501
INTC,03/21/17,35.59,35.6,35,35.04,22765649
INTU,03/21/17,123.53,123.8,120.95,121.05,1754309
ISRG,03/21/17,753.5,757.99,745.4,745.95,395953
KLAC,03/21/17,95.34,95.74,93.24,94.19,1110397
LBTYA,03/21/17,36.61,36.82,35.42,35.55,2578845
LLTC,03/21/17,65,65,65,65,0
LMCA,03/21/17,30.1,30.1,30.1,30.1,0
MARN,03/21/17,90,91.57,88.67,89.1,5425136
MAT,03/21/17,25.48,25.54,24.87,24.96,8784950
MDLZ,03/21/17,44.51,44.54,44.06,44.1,6384831
MSFT,03/21/17,65.19,65.5,64.13,64.21,26605945
MU,03/21/17,26.3,26.44,25.43,25.52,28334892
MXIM,03/21/17,45.89,46.04,44.91,45,1544900
MYL,03/21/17,42.17,42.17,41.58,41.67,4241076
NFLX,03/21/17,146.5,147.7,142.1,142.42,7654829
NTAP,03/21/17,42.01,42.09,40.84,40.91,2917926
NVDA,03/21/17,108.75,109.96,105.58,105.91,22804894
ORLY,03/21/17,273.71,274.87,270.09,270.5,546310
PAYX,03/21/17,62.48,62.6,61.53,61.67,1846029
PCAR,03/21/17,69.24,69.43,67.35,67.65,2888750
PCLN,03/21/17,1772,1772,1744.08,1747.14,432238
QCOM,03/21/17,57.93,58.1,56.74,56.8,10075720
REGN,03/21/17,382.89,383.08,370.24,370.98,1224551
ROST,03/21/17,66.71,66.75,65.44,65.77,2453447
SBAC,03/21/17,117.21,118.48,116.97,117.08,535
SBUX,03/21/17,56.05,56.45,55.49,55.54,8030719
SIAL,03/21/17,139.76,139.76,139.76,139.76,0
SIRI,03/21/17,5.33,5.34,5.17,5.19,33376692
SPLS,03/21/17,8.85,8.89,8.6,8.64,7239104
SRCL,03/21/17,83.7,83.7,81.96,82.38,1230060
STX,03/21/17,46.07,46.23,44.26,44.51,4691430
SXCI,03/21/17,61.47,61.47,61.47,61.47,0
SYMC,03/21/17,30.91,30.95,29.95,30,6221503
TSLA,03/21/17,262.83,264.8,250.24,250.68,6900589
TXN,03/21/17,81.93,82.08,79.67,79.75,6221524
VIA-B,03/21/17,44.75,44.8,43.65,43.75,24365
VIP,03/21/17,4.07,4.13,4.06,4.08,4498491
VOD,03/21/17,26.77,26.77,26.49,26.52,5106832
VRSK,03/21/17,81.08,81.39,79.59,79.63,884434
VRTX,03/21/17,91.81,91.82,89.44,89.5,1711933
WDC,03/21/17,76.83,77.01,73.14,73.22,5138710
WFMI,03/21/17,29.87,29.95,29.52,29.83,3704721
WYNN,03/21/17,113,113.95,110.55,111.75,4160828
XLNX,03/21/17,60.56,60.67,58.81,58.89,2444020
YHOO,03/21/17,47,47.19,45.68,45.77,6409026