AAPL,03/22/17,139.83,141.6,139.76,141.42,25798016
ADBE,03/22/17,125,126.94,124.51,126.21,3476427
ADI,03/22/17,81.84,82.26,81.65,82.12,2604298
ADP,03/22/17,103.35,103.74,102.89,103.68,2010304
ADSK,03/22/17,83.9,84.72,83.07,84.6,1566684
AKAM,03/22/17,63.14,63.76,62.93,63.68,921084
ALXN,03/22/17,118.72,120.22,118.09,120.08,1394590
AMAT,03/22/17,38.48,38.83,38.34,38.82,9047330
AMGN,03/22/17,167.93,167.98,166.59,167.45,5064711
AMZN,03/22/17,840.43,849.37,839.05,848.06,2648041
ATVI,03/22/17,48.1,48.72,47.8,48.68,6830246
AVGO,03/22/17,216.02,218.37,215.39,217.42,1911446
BBBY,03/22/17,38.03,38.37,37.79,38.33,1711322
BIDU,03/22/17,169.82,169.82,167.75,169.56,3481466
BIIB,03/22/17,277.18,278.54,274.93,277.87,1328942
CA,03/22/17,31.94,32.08,31.79,32.01,1251261
CELG,03/22/17,124.05,124.6,122.17,123.37,3961940
CERN,03/22/17,56.91,57,56.19,56.4,3471440
CHKP,03/22/17,100.95,103.25,100.68,102.84,1344474
CHRW,03/22/17,78.54,78.7,77.7,78.09,823365
CHTR,03/22/17,321.44,322.26,318.93,321.2,803258
CMCSA,03/22/17,37.17,37.26,36.81,37.04,11081144
COST,03/22/17,167.15,167.97,167.04,167.68,1532841
CSCO,03/22/17,33.86,34.2,33.78,34.1,16576301
CTSH,03/22/17,58.62,59.51,58.52,59.46,4384307
CTXS,03/22/17,81.81,82.68,81.33,82.2,1105905
DISCA,03/22/17,27.48,27.67,27.15,27.54,1616259
DLTR,03/22/17,73.58,74.17,73,73.98,1920025
DTV,03/22/17,52.6,53.75,52.6,53.309,3748
EBAY,03/22/17,33.26,33.67,33.17,33.53,5484299
EQIX,03/22/17,383.61,388.43,383.16,387.47,550985
ESRX,03/22/17,64,64.21,63.46,63.99,4038464
EXPD,03/22/17,55.84,55.9,55.42,55.83,1097197
EXPE,03/22/17,127.13,127.78,126.29,127.68,1866346
FAST,03/22/17,51.28,51.9,50.99,51.72,1667632
FB,03/22/17,137.9,139.79,137.6,139.59,17001134
FFIV,03/22/17,145.94,146.6,145.03,145.69,600116
FISV,03/22/17,115.94,116.45,113.29,115.88,1362529
FOXA,03/22/17,30.63,31.09,30.49,30.97,6600745
GILD,03/22/17,67.82,68.05,67.5,67.83,5322503
GOOG,03/22/17,831.91,835.55,827.18,829.59,1392841
GRMN,03/22/17,51.69,51.73,50.91,51.21,740132
HANS,03/22/17,46.73,47.22,46.42,47.13,2152911
HSIC,03/22/17,171.36,172.26,169.82,171.85,322941
ILMN,03/22/17,163.75,168.07,162.57,167.79,1123383
INTC,03/22/17,35.16,35.46,35,35.37,19074306
INTU,03/22/17,121.26,121.49,120.82,121.12,1571088
ISRG,03/22/17,747.63,750.17,742.51,748.31,182444
KLAC,03/22/17,94.53,95.64,93.99,95.57,1076492
LBTYA,03/22/17,35.65,35.73,34.74,35.17,2507144
LLTC,03/22/17,65,65,65,65,0
LMCA,03/22/17,30.1,30.1,30.1,30.1,0
MARN,03/22/17,89.27,92.26,89.05,92.14,4539340
MAT,03/22/17,24.96,25.09,24.6,25.06,6099656
MDLZ,03/22/17,44.19,44.34,43.76,44,5619935
MSFT,03/22/17,64.21,65.14,64.12,65.03,20634695
MU,03/22/17,25.73,26.15,25.63,26.06,24992203
MXIM,03/22/17,45.1,45.63,44.67,45.58,1001558
MYL,03/22/17,41.6,41.86,41.37,41.7,4361881
NFLX,03/22/17,142.4,143.8,140.76,142.65,6473338
NTAP,03/22/17,40.97,41.07,40.63,40.98,2597434
NVDA,03/22/17,105.46,108.26,105.3,108.07,15375421
ORLY,03/22/17,271.33,272.8,269.15,271.4,711675
PAYX,03/22/17,61.75,62.1,61.49,62,1247782
PCAR,03/22/17,67.52,67.9,67.06,67.53,1412060
PCLN,03/22/17,1747.14,1754.9,1739,1751.99,277753
QCOM,03/22/17,56.73,57.12,56.1,57.04,9114269
REGN,03/22/17,373.12,374.74,366.12,369.14,677245
ROST,03/22/17,66,66.49,65.41,66.35,1821344
SBAC,03/22/17,117,117.98,116.39,116.88,1171345
SBUX,03/22/17,55.58,56.04,55.51,55.89,8428676
SIRI,03/22/17,5.14,5.15,5.06,5.1,32499902
SPLS,03/22/17,8.53,8.56,8.42,8.51,4849271
SRCL,03/22/17,82.33,82.69,81,82.09,864844
STX,03/22/17,44.42,45.11,43.7,45.01,4308764
SYMC,03/22/17,30.15,30.77,30.15,30.66,4898199
TSLA,03/22/17,251.46,255.07,250.51,255.01,4056412
TXN,03/22/17,79.84,80.79,79.58,80.69,4305640
VIA-B,03/22/17,43.5,44.3,43.5,44.2,18976
VIP,03/22/17,4.1,4.1,3.98,4.05,2527060
VOD,03/22/17,26.33,26.56,26.16,26.53,7284103
VRSK,03/22/17,79.86,80.61,79.43,80.03,987373
VRTX,03/22/17,89.95,90.25,89.06,90.04,1336749
WDC,03/22/17,72.98,75.04,71.38,74.93,3582596
WFMI,03/22/17,29.82,30,29.66,29.92,2480846
WYNN,03/22/17,111.86,113.52,111.3,113.35,2472069
XLNX,03/22/17,58.94,59.3,58.66,59.07,1363974
YHOO,03/22/17,45.75,46.14,45.6,46.06,6671146