AAPL,03/23/17,141.26,141.58,140.61,140.92,20293292
ADBE,03/23/17,126.2,127.25,126.01,126.87,2197260
ADI,03/23/17,82.24,82.33,81.31,81.54,3394957
ADP,03/23/17,103.49,104.25,103.1,103.52,1010177
ADSK,03/23/17,84.61,86.07,84.24,85.69,2230411
AKAM,03/23/17,63.69,64.42,63.4,63.66,980728
ALXN,03/23/17,119.79,121.07,119.55,120.26,1409885
AMAT,03/23/17,38.84,39.11,38.61,38.85,6901445
AMGN,03/23/17,167.48,168.02,165.57,166.04,4429767
AMZN,03/23/17,848.2,850.89,844.8,847.38,947
ATVI,03/23/17,48.64,48.88,48.13,48.78,5563994
AVGO,03/23/17,217.26,218.46,216.42,216.86,1921599
BBBY,03/23/17,38.1,38.78,37.99,38.39,1698223
BIDU,03/23/17,168.75,170.02,167.25,169.61,2840655
BIIB,03/23/17,277.03,279.39,274.69,275.41,1593363
CA,03/23/17,31.98,32.12,31.84,31.91,2445683
CELG,03/23/17,123.19,124.13,122.47,123.22,2785518
CERN,03/23/17,56.44,56.83,56.17,56.53,25000
CHKP,03/23/17,102.8,103.93,102.43,103.4,1128585
CHRW,03/23/17,78.16,78.59,77.66,77.68,620882
CHTR,03/23/17,320.5,326.75,319.5,323.62,1001453
CMCSA,03/23/17,37.01,37.48,36.85,37.22,11678210
COST,03/23/17,168,168.42,166.43,166.9,1430503
CSCO,03/23/17,34.08,34.26,33.91,33.96,1100
CTSH,03/23/17,59.25,59.34,58.37,58.76,4736085
CTXS,03/23/17,82.07,84.14,81.73,83.39,3845358
DISCA,03/23/17,27.5,27.8,27.35,27.67,1361710
DLTR,03/23/17,74.64,75.2,74.06,74.38,2046638
DTV,03/23/17,52.43,53.49,52.43,52.9,53180
EBAY,03/23/17,33.45,33.78,33.33,33.52,4833911
EQIX,03/23/17,386.95,392.92,385.79,388.05,716934
ESRX,03/23/17,63.91,64.84,63.78,64.02,5389255
EXPD,03/23/17,55.88,56.42,55.49,55.87,942171
EXPE,03/23/17,127.4,127.97,126.78,127.04,1028292
FAST,03/23/17,51.62,51.83,50.98,51.01,1681186
FB,03/23/17,139.44,140.39,139.09,139.53,12991862
FFIV,03/23/17,145.48,148.2,145.05,146.55,662398
FISV,03/23/17,115.74,116.52,115.06,115.85,928680
FOXA,03/23/17,30.97,31.55,30.88,31.33,11218625
GILD,03/23/17,67.61,67.92,67.26,67.49,442
GOOG,03/23/17,820.01,822.57,812.26,817.58,3484184
GRMN,03/23/17,51.28,51.79,51.23,51.48,837621
HANS,03/23/17,46.93,47.28,46.51,46.56,1525413
HSIC,03/23/17,171.8,173.5,171.08,171.46,341490
ILMN,03/23/17,167.2,169.27,166.68,167.69,712505
INTC,03/23/17,35.39,35.49,35.02,35.27,304
INTU,03/23/17,121.3,122.07,119.9,119.99,1485320
ISRG,03/23/17,747.4,751.47,744.54,746.18,189036
KLAC,03/23/17,95.58,96,94.85,95.23,766765
LBTYA,03/23/17,35.02,35.79,34.74,35.15,3035240
LLTC,03/23/17,65,65,65,65,0
LMCA,03/23/17,30.1,30.1,30.1,30.1,0
MARN,03/23/17,92.14,93.69,92.08,93.14,4656554
MAT,03/23/17,25.04,25.19,24.95,25.08,3240819
MDLZ,03/23/17,43.9,44.28,43.8,44.02,4556113
MSFT,03/23/17,64.94,65.24,64.76,64.87,19267011
MU,03/23/17,26.36,26.49,26.04,26.47,44884525
MXIM,03/23/17,45.48,45.6,45.14,45.14,1228537
MYL,03/23/17,41.2,42.06,41.12,41.605,4983047
NFLX,03/23/17,142.14,142.89,141.26,141.84,3468927
NTAP,03/23/17,40.96,41.29,40.79,40.9,3417342
NVDA,03/23/17,107.75,108.56,106.7,107.09,298511
ORLY,03/23/17,271.3,272.88,269.62,271.45,578244
PAYX,03/23/17,61.77,61.97,61.45,61.52,1885476
PCAR,03/23/17,67.55,67.86,67.04,67.59,1584289
PCLN,03/23/17,1752.95,1758.8,1747.67,1748.33,219957
QCOM,03/23/17,57.16,57.27,56.59,56.81,7711334
REGN,03/23/17,369.19,370.73,364.44,365.02,675923
ROST,03/23/17,66.24,66.6,65.69,65.77,1740464
SBAC,03/23/17,117.12,118.23,116.6,118.13,1885879
SBUX,03/23/17,56.15,56.42,55.78,55.85,7339002
SIRI,03/23/17,5.08,5.16,5.06,5.13,26403774
SPLS,03/23/17,8.54,8.68,8.48,8.52,4345509
SRCL,03/23/17,82.25,83.36,81.64,82.04,1226835
STX,03/23/17,44.85,45.47,44.54,45.13,3653166
SYMC,03/23/17,30.63,30.9,30.63,30.7,3425708
TSLA,03/23/17,255.25,257.67,253.3,254.78,3301923
TXN,03/23/17,80.69,81.04,80.23,80.67,3335242
VIA-B,03/23/17,44,44.7,44,44.4,37687
VIP,03/23/17,4.05,4.12,4.05,4.05,1838770
VOD,03/23/17,26.52,26.94,26.5,26.78,731
VRSK,03/23/17,80.27,80.56,79.69,79.96,907071
VRTX,03/23/17,90,90.75,88.94,89.05,1043598
WDC,03/23/17,74.65,76.29,74.05,76.19,3540350
WFMI,03/23/17,29.54,29.9,29.17,29.2,5106396
WYNN,03/23/17,113.29,114.08,111.78,112.32,2302271
XLNX,03/23/17,58.92,59.24,58.56,58.84,2585780
YHOO,03/23/17,46.13,46.78,46.09,46.6,8253807