AAPL,03/27/17,139.39,141.22,138.62,140.88,1336407814
ADBE,03/27/17,127.48,128.84,126.36,128.25,2402847
ADI,03/27/17,81,81.54,80.39,81.4,2446133
ADP,03/27/17,102.73,103.26,102.37,102.91,1500463
ADSK,03/27/17,85.41,86.06,83.81,85.44,1769907
AKAM,03/27/17,62.88,63.44,62.51,63.09,1834260
ALTR,03/27/17,53.96,53.96,53.96,53.96,0
ALXN,03/27/17,117.67,119.05,115.58,118.83,2395759
AMAT,03/27/17,38.45,39,38.29,38.86,1760459
AMGN,03/27/17,164.77,166.61,163,164.91,2312916
AMZN,03/27/17,838.07,850.3,833.5,846.82,2737465
ATVI,03/27/17,48.74,49.66,48.74,49.3,6141792
AVGO,03/27/17,216.83,220.18,215.97,219.05,1521651
BBBY,03/27/17,37.88,38.55,37.78,38.32,1579997
BIDU,03/27/17,166.23,170.67,166,168.93,769564
BIIB,03/27/17,272.55,276.71,272.34,275.23,1123608
CA,03/27/17,31.71,31.77,31.42,31.7,1709054
CELG,03/27/17,122.25,125.99,122.15,124.86,4332377
CERN,03/27/17,57.61,59.49,57.48,59.29,5922480
CHKP,03/27/17,102.56,103.99,102.15,103.71,740762
CHRW,03/27/17,76.93,77.38,76.34,77.02,975395
CHTR,03/27/17,323.74,325.76,319.61,323.14,1168161
CMCSA,03/27/17,37.19,37.31,36.9,37.11,2844448
COST,03/27/17,165.53,166.32,165.32,166.15,1206768
CSCO,03/27/17,33.82,34.03,33.75,33.99,17671213
CTSH,03/27/17,58.13,58.85,58.06,58.71,1049649
CTXS,03/27/17,82.7,84.35,81.88,83.57,1884819
DISCA,03/27/17,27.48,27.66,27.31,27.63,2526377
DLTR,03/27/17,74.89,76.57,74.56,76.13,3049479
DTV,03/27/17,52.95,53.45,52.7,53.42,2663
EBAY,03/27/17,33.16,33.49,32.84,33.43,4986392
EQIX,03/27/17,385,386.44,381.65,384,643468
ESRX,03/27/17,64.01,64.79,63.89,64.6,3734881
EXPD,03/27/17,55.32,55.85,55.13,55.63,758181
EXPE,03/27/17,127.11,128.68,126.25,127.8,1248998
FAST,03/27/17,50.11,50.25,49.51,50.04,2334719
FB,03/27/17,139.05,140.65,138.77,140.32,12697265
FFIV,03/27/17,145.64,147.09,144.16,146.52,616400
FISV,03/27/17,115.23,115.86,114.82,115.49,658130
FOXA,03/27/17,31.4,32.05,31.31,31.9,10996500
GILD,03/27/17,67.11,67.82,66.97,67.5,5393181
GMCR,03/27/17,91.67,91.67,91.67,91.67,0
GOOG,03/27/17,806.95,821.63,803.37,819.51,747961
GRMN,03/27/17,50.61,51.12,50.2,50.77,934416
HANS,03/27/17,46.78,47.03,46.42,46.9,1313501
HSIC,03/27/17,170.29,172.02,170.14,171.26,263035
ILMN,03/27/17,169.67,172.68,168.42,172.29,601348
INTC,03/27/17,35.01,35.5,34.94,35.39,1490645023
INTU,03/27/17,118.85,119.06,117.79,118.45,2091457
ISRG,03/27/17,755.43,769.12,753.2,767.32,390960
KLAC,03/27/17,95.33,96.11,94.61,95.8,544866
LBTYA,03/27/17,34.98,35.6,34.59,35.5,2368379
LLTC,03/27/17,65,65,65,65,0
LMCA,03/27/17,30.1,30.1,30.1,30.1,0
MARN,03/27/17,92.99,93.53,92.45,93.17,2127874
MAT,03/27/17,25.03,25.21,24.72,25.16,3836818
MDLZ,03/27/17,43.64,43.86,43.46,43.53,9409407
MSFT,03/27/17,64.59,65.22,64.35,65.1,8862336
MU,03/27/17,28.1,29.18,28.07,28.76,10618152
MXIM,03/27/17,45.03,45.26,44.67,45.09,1385199
MYL,03/27/17,40.86,41.75,40.79,41.71,8026236
NFLX,03/27/17,140.83,144.39,140,144.06,4737352
NTAP,03/27/17,40.52,41.11,40.3,40.9,2533317
NVDA,03/27/17,105.58,108.4,103.57,108.25,3868796
ORLY,03/27/17,270.8,272.03,268.57,269.8,589434
PAYX,03/27/17,61.22,61.46,60.7,60.89,2746305
PCAR,03/27/17,66.99,67.25,65.76,66.49,1660334
PCLN,03/27/17,1736,1774.34,1733,1772,397757
QCOM,03/27/17,56.53,56.94,56.48,56.66,4629466
REGN,03/27/17,371.69,384.96,371.04,383.68,1383516
ROST,03/27/17,65.76,65.91,65.21,65.34,2298444
SBAC,03/27/17,116.77,118.48,116.12,117.8,766689
SBUX,03/27/17,56.66,57.45,56.46,57.23,7128037
SIAL,03/27/17,139.76,139.76,139.76,139.76,0
SIRI,03/27/17,5.06,5.14,5.04,5.1,19446429
SPLS,03/27/17,8.37,8.48,8.3,8.36,5783420
SRCL,03/27/17,81.67,82.22,81.11,81.61,589336
STX,03/27/17,44.67,45.1,44.28,44.91,3148526
SXCI,03/27/17,61.47,61.47,61.47,61.47,0
SYMC,03/27/17,30.19,30.56,29.76,30.47,7209138
TSLA,03/27/17,260.6,270.57,259.75,270.22,1875796
TXN,03/27/17,79.95,80.82,79.71,80.53,882464
VIA-B,03/27/17,44.75,46.45,44.15,46.45,92181
VIP,03/27/17,4.08,4.13,4.05,4.09,3601609
VOD,03/27/17,26.85,26.98,26.79,26.91,3769852
VRSK,03/27/17,79.36,79.97,79.17,79.68,784976
VRTX,03/27/17,89.28,91.49,88.9,90.8,1361152
WDC,03/27/17,77.23,79.12,76.82,78.57,3524024
WFMI,03/27/17,28.71,28.9,28.44,28.53,3514004
WYNN,03/27/17,110.81,115.77,110.18,114.65,1046928
XLNX,03/27/17,58.19,58.41,57.79,58.2,1879021
YHOO,03/27/17,45.92,46.48,45.74,46.4,5983289