AAPL,05/03/17,145.52,147.49,144.27,147.06,1440973001
ADBE,05/03/17,134.99,135.21,134.38,134.85,1909456
ADI,05/03/17,75.31,75.86,75.16,75.6,3119553
ADP,05/03/17,99,99.62,95.5,97.53,1773796
ADSK,05/03/17,93.42,93.94,92.85,93.35,2242935
AKAM,05/03/17,54.03,54.86,52.01,52.8,14731746
ALXN,05/03/17,133.04,133.04,129.47,130.43,1374794
AMAT,05/03/17,41.6,41.71,41.2,41.55,5636194
AMGN,05/03/17,163.44,164.08,163,163.81,2825294
AMZN,05/03/17,945.45,946,935.9,941.03,223619
ATVI,05/03/17,53.15,53.31,52.55,52.84,4740597
AVGO,05/03/17,224.51,226.19,223.54,224.9,1787394
BBBY,05/03/17,38.05,38.19,37.4,37.68,2189555
BIDU,05/03/17,178.33,179.01,176.9,177.4,2007015
BIIB,05/03/17,271.44,272.5,270.09,271.36,921107
CA,05/03/17,32.6,32.78,32.53,32.72,2253455
CELG,05/03/17,123.69,124.13,122.95,123.43,2404814
CERN,05/03/17,65.33,65.34,64.22,64.28,2853713
CHKP,05/03/17,104.7,104.82,104.05,104.38,665947
CHRW,05/03/17,72.65,72.99,72.32,72.78,831895
CHTR,05/03/17,335.4,337.48,321.43,324.49,3999345
CMCSA,05/03/17,39.38,39.45,38.16,38.54,7559385
COST,05/03/17,178.74,180.46,178.7,179.82,2836475
CSCO,05/03/17,34.23,34.33,34.12,34.25,11087698
CTSH,05/03/17,60.49,60.8,60.21,60.56,3529339
CTXS,05/03/17,87.52,87.95,86.06,87.05,3939036
DISCA,05/03/17,27.82,27.87,26.39,26.78,7568750
DLTR,05/03/17,81.73,82.39,81.41,81.92,2469590
DTV,05/03/17,53.38,53.95,53.38,53.38,2025
EBAY,05/03/17,33.48,33.6,33.14,33.26,5633238
EQIX,05/03/17,424.09,424.97,420.18,423.18,500936
ESRX,05/03/17,61.6,62.49,61.23,62.26,4219035
EXPD,05/03/17,53.46,54.09,53.45,54.07,1598945
EXPE,05/03/17,139.5,139.69,137.78,139.13,2561446
FAST,05/03/17,44.8,45.6,44.8,45.25,675603
FB,05/03/17,153.37,153.6,151.34,151.8,1837629
FFIV,05/03/17,126.67,127.79,126.29,126.99,954747
FISV,05/03/17,118.63,118.64,117.33,118.46,1129187
FOXA,05/03/17,30.33,30.5,28.7,28.88,21527906
GILD,05/03/17,67.11,67.58,66.27,67.21,13414910
GOOG,05/03/17,913,928.1,912.54,927.04,808066
GRMN,05/03/17,49.88,50.89,48.83,50.675,2162738
HANS,05/03/17,44.72,45.21,44.68,44.93,2366849
HSIC,05/03/17,175.25,176.29,175.18,175.69,458989
ILMN,05/03/17,187.07,188.99,186.69,187.72,1105171
INTC,05/03/17,36.62,37.17,36.62,36.9601,11999499
INTU,05/03/17,126,126,125.09,125.6,901398
ISRG,05/03/17,844.74,847.75,840.86,845.33,172131
KLAC,05/03/17,99.68,100.02,99.08,99.45,958415
LBTYA,05/03/17,35.57,35.65,34.27,34.42,1970166
LLTC,05/03/17,65,65,65,65,0
LMCA,05/03/17,30.1,30.1,30.1,30.1,0
MARN,05/03/17,97.2,97.31,96.56,96.99,2382883
MAT,05/03/17,22.09,22.12,21.57,21.73,5729442
MDLZ,05/03/17,45,45.88,44.83,45.03,12353910
MSFT,05/03/17,69.26,69.38,68.71,69.08,11292632
MU,05/03/17,27.55,28.1,27.55,28,9224924
MXIM,05/03/17,45.04,45.13,44.74,44.89,1698751
MYL,05/03/17,37.94,38,36.59,37.19,6223554
NFLX,05/03/17,156.2,156.54,154.88,155.59,3861362
NTAP,05/03/17,39.88,40.1,39.73,40.04,1153276
NVDA,05/03/17,102.95,104.64,102.6,104.25,7241829
ORLY,05/03/17,245.45,247.84,245.21,246.94,1023453
PAYX,05/03/17,58.5,58.52,57.4,57.9,2767706
PCAR,05/03/17,67.61,69.17,67.08,67.36,1371800
PCLN,05/03/17,1884.65,1884.99,1865.47,1876.79,299139
QCOM,05/03/17,53.25,54.77,53.25,54.49,18034947
REGN,05/03/17,402,408.12,400.39,407.03,1245207
ROST,05/03/17,64.85,65.22,64.66,65.14,1709350
SBAC,05/03/17,129.28,129.59,127.56,127.84,1019108
SBUX,05/03/17,60.43,60.665,60.255,60.5775,5018854
SIRI,05/03/17,4.81,4.91,4.81,4.85,28305314
SPLS,05/03/17,9.77,9.81,9.58,9.66,4746754
SRCL,05/03/17,86.24,86.36,85.32,85.59,337943
STX,05/03/17,42.32,42.72,42.08,42.51,5353494
SYMC,05/03/17,31.96,32.07,31.79,31.92,3552482
TSLA,05/03/17,317.67,321.53,310.45,310.765,6252601
TXN,05/03/17,79.02,79.93,79,79.77,4616901
VIA-B,05/03/17,44.2,44.2,40.9,41,102454
VIP,05/03/17,4.05,4.05,4.05,4.05,0
VOD,05/03/17,26.69,26.73,26.49,26.54,3465836
VRSK,05/03/17,76.55,79.01,76.5,76.75,4067763
VRTX,05/03/17,118.52,119.36,117.88,119.05,1283716
WDC,05/03/17,87.03,89.33,86.48,89.22,4218812
WFMI,05/03/17,36.29,36.62,36.23,36.32,2745471
WYNN,05/03/17,125.24,126.17,124.54,125.85,1318633
XLNX,05/03/17,62.65,62.85,62.13,62.61,2844630
YHOO,05/03/17,49.05,49.19,48.17,48.54,4689348