AAPL,03/28/17,140.89,144.04,140.62,143.8,8135141
ADBE,03/28/17,128.01,129.28,127.81,128.69,2166335
ADI,03/28/17,81.31,82.51,81.07,82.21,2578117
ADP,03/28/17,102.53,103.62,102.21,103.28,940481
ADSK,03/28/17,85.43,86.1,85.16,85.47,1080751
AKAM,03/28/17,63.06,63.61,63,63.25,2287218
ALTR,03/28/17,53.96,53.96,53.96,53.96,0
ALXN,03/28/17,118.64,119.5,118.04,118.53,1078499
AMAT,03/28/17,38.82,39.19,38.71,38.82,4177134
AMGN,03/28/17,164.16,166.26,163.73,164.71,5052435
AMZN,03/28/17,851.75,858.46,850.1,856,946055
ATVI,03/28/17,49.27,49.98,49.1,49.76,11879343
AVGO,03/28/17,219,221.78,218.35,220.95,1778089
BBBY,03/28/17,38.41,39.19,38.31,39.1,253065
BIDU,03/28/17,168.93,170.67,168.58,169.79,2052835
BIIB,03/28/17,275.59,276.71,272.5,274.11,1134255
CA,03/28/17,31.71,31.93,31.6,31.84,1609291
CELG,03/28/17,124.87,125.45,123.76,124.43,2179372
CERN,03/28/17,59.12,59.42,58.97,59.26,1981202
CHKP,03/28/17,103.89,104.2,103.36,103.79,869058
CHRW,03/28/17,77.02,77.92,76.59,77.52,1189510
CHTR,03/28/17,322.05,325.73,320.6,324.08,1013995
CMCSA,03/28/17,37,37.28,36.69,37.09,14064118
COST,03/28/17,166.16,167.05,165.15,166.76,1437776
CSCO,03/28/17,33.93,34.21,33.82,34.02,20836704
CTSH,03/28/17,58.49,59.34,58.31,59.04,3807507
CTXS,03/28/17,83.97,84.2,83.23,83.99,1889428
DISCA,03/28/17,27.65,27.82,27.42,27.68,720091
DLTR,03/28/17,75.83,76.78,75.81,76.55,719571
DTV,03/28/17,53.45,53.45,53.11,53.45,56250
EBAY,03/28/17,33.4,33.66,33.3,33.53,4529803
EQIX,03/28/17,384.22,386.77,383.26,384.86,400663
ESRX,03/28/17,64.27,64.99,64.25,64.84,387068
EXPD,03/28/17,55.58,56.7,55.53,56.44,973383
EXPE,03/28/17,127.62,129.7,127.54,129.03,1234863
FAST,03/28/17,49.98,51.01,49.7,50.88,498248
FB,03/28/17,140.35,141.95,140.01,141.76,14493000
FFIV,03/28/17,146.5,147.54,145,147.13,386818
FISV,03/28/17,115.38,116.25,114.82,115.79,1013199
FOXA,03/28/17,31.8,32.58,31.75,32.44,10779096
GILD,03/28/17,67.44,67.48,66.8,67.1,8358622
GMCR,03/28/17,91.67,91.67,91.67,91.67,0
GOOG,03/28/17,820.41,825.99,814.03,820.92,1595916
GRMN,03/28/17,50.84,51.21,50.28,51.01,1027200
HANS,03/28/17,46.9,47.29,46.57,46.99,1318515
HSIC,03/28/17,171.05,171.56,170.62,171.09,387584
ILMN,03/28/17,172.04,172.99,170.66,170.81,882535
INTC,03/28/17,35.38,35.71,35.21,35.6,18192599
INTU,03/28/17,118.75,118.9,117.64,118,2687822
ISRG,03/28/17,767.32,770.28,764.28,764.47,139974
KLAC,03/28/17,95.79,96.2,95.21,95.65,705007
LBTYA,03/28/17,35.12,35.45,33.5,35.13,3911021
LLTC,03/28/17,65,65,65,65,0
LMCA,03/28/17,30.1,30.1,30.1,30.1,0
MARN,03/28/17,93.17,94.99,93,94.49,1626755
MAT,03/28/17,25.14,25.6,25.05,25.44,5032160
MDLZ,03/28/17,43.43,43.93,43.06,43.7,6133795
MSFT,03/28/17,64.98,65.47,64.65,65.29,1502731865
MU,03/28/17,28.73,29.06,28.62,28.69,24539758
MXIM,03/28/17,45.05,45.21,44.87,44.92,1542865
MYL,03/28/17,42,42.48,41.55,41.72,4365225
NFLX,03/28/17,144.12,146.11,143.92,145.17,4617375
NTAP,03/28/17,40.8,41.36,40.72,41.15,2289762
NVDA,03/28/17,108.29,108.89,107.27,107.69,10775151
ORLY,03/28/17,269.47,270.62,267.9,269.71,697098
PAYX,03/28/17,60.7,61.05,60.51,60.58,2223969
PCAR,03/28/17,66.37,67.37,66.25,67.09,1162584
PCLN,03/28/17,1767.65,1798.75,1766.51,1788.45,452414
QCOM,03/28/17,56.85,57.61,56.67,57.38,1179823
REGN,03/28/17,383.47,388.82,376.22,382.55,1542411
ROST,03/28/17,65.27,65.86,64.75,65.77,2004196
SBAC,03/28/17,117.69,118.71,115.4,118.55,1001079
SBUX,03/28/17,57.2,57.52,57.03,57.35,8293737
SIAL,03/28/17,139.76,139.76,139.76,139.76,0
SIRI,03/28/17,5.12,5.18,5.09,5.11,25403475
SPLS,03/28/17,8.35,8.5,8.3,8.49,4231917
SRCL,03/28/17,81.75,81.75,80.51,81.13,541463
STX,03/28/17,44.9,45.44,44.63,45.28,3410325
SXCI,03/28/17,61.47,61.47,61.47,61.47,0
SYMC,03/28/17,30.51,30.71,30.22,30.36,8128083
TSLA,03/28/17,277.01,280.68,275,277.45,7582811
TXN,03/28/17,80.46,80.99,80.22,80.61,3533816
VIA-B,03/28/17,46.7,47.41,46.3,47.15,58382
VIP,03/28/17,3.93,4.04,3.92,3.92,3879016
VOD,03/28/17,26.72,26.8,26.62,26.64,3601821
VRSK,03/28/17,79.39,80.37,79.24,80.06,590979
VRTX,03/28/17,90.31,90.76,89.22,89.67,1452846
WDC,03/28/17,78.72,81,78.59,80.56,3948800
WFMI,03/28/17,28.58,28.69,28.38,28.6,2852789
WYNN,03/28/17,114.98,116.19,113.89,115.18,2140197
XLNX,03/28/17,58.17,58.29,57.82,57.97,1901281
YHOO,03/28/17,46.36,46.76,46.24,46.57,4588080