AAPL,03/29/17,143.67,144.49,143.19,144.12,6528088
ADBE,03/29/17,128.4,129.63,128.2,129.58,2218317
ADI,03/29/17,81.92,82.22,81.47,81.91,1936859
ADP,03/29/17,102.91,103.03,101.88,102.13,2198322
ADSK,03/29/17,85.31,86.47,84.98,86.4,1840315
AKAM,03/29/17,63.28,63.7,63.08,63.44,2065496
ALTR,03/29/17,53.96,53.96,53.96,53.96,0
ALXN,03/29/17,118.53,121.44,118.03,120.72,1812893
AMAT,03/29/17,38.82,38.95,38.66,38.87,6326572
AMGN,03/29/17,164.47,165.22,162.94,163.06,3416471
AMZN,03/29/17,860,876.44,859.02,874.32,1023539
ATVI,03/29/17,49.99,50.32,49.93,50.14,5914955
AVGO,03/29/17,220.8,221.35,219.68,221.31,1558463
BBBY,03/29/17,39.07,39.61,39.03,39.37,1793205
BIDU,03/29/17,170,172.1,169.34,170.66,1507974
BIIB,03/29/17,273.91,273.91,268.2,268.53,884660
CA,03/29/17,31.8,31.93,31.7,31.86,1377490
CELG,03/29/17,124.28,125.06,123.96,124.09,2036155
CERN,03/29/17,59.02,59.83,58.91,59.14,2652550
CHKP,03/29/17,103.66,104.2,103,103.42,702837
CHRW,03/29/17,77.34,77.75,76.22,77.29,829594
CHTR,03/29/17,323.9,327.12,323.28,325.94,800116
CMCSA,03/29/17,36.9,37.31,36.85,37.22,10331706
COST,03/29/17,166.28,167.48,166.15,167.43,566673
CSCO,03/29/17,34,34.05,33.65,33.74,16190417
CTSH,03/29/17,58.89,59.2,58.42,59.08,3258012
CTXS,03/29/17,83.55,83.83,82.33,83.59,1094945
DISCA,03/29/17,27.61,28.13,27.49,28.06,2690192
DLTR,03/29/17,76.32,78.87,76.22,78.51,4463414
DTV,03/29/17,53.26,54.39,53,53,29114
EBAY,03/29/17,33.62,33.78,33.43,33.65,7196601
EQIX,03/29/17,386.05,394.47,384.74,394,586483
ESRX,03/29/17,64.64,65.34,64.36,65.04,3997859
EXPD,03/29/17,56.31,56.49,55.68,56.33,540623
EXPE,03/29/17,129.26,130.16,128.64,129.66,1129385
FAST,03/29/17,50.75,51.38,50.5,51.22,2047687
FB,03/29/17,142,142.86,141.43,142.65,14578192
FFIV,03/29/17,141.19,143.5,140.63,142.1,1433806
FISV,03/29/17,115.59,116.09,115.13,115.91,576855
FOXA,03/29/17,32.31,32.49,32.07,32.11,7102851
GILD,03/29/17,67.1,67.57,66.91,67.26,6938337
GMCR,03/29/17,91.67,91.67,91.67,91.67,0
GOOG,03/29/17,825,832.77,822.38,831.41,769799
GRMN,03/29/17,51.06,51.29,50.7,50.96,767777
HANS,03/29/17,46.73,47.27,46.62,47.23,2000585
HSIC,03/29/17,171.37,171.6,170.07,170.89,309013
ILMN,03/29/17,171.05,172.8,168.55,172.66,776566
INTC,03/29/17,35.52,35.7,35.44,35.57,5327751
INTU,03/29/17,117.83,118.14,116.77,117.88,4280329
ISRG,03/29/17,763.02,767.52,759.5,765.68,246225
KLAC,03/29/17,95.44,95.67,95.04,95.45,609990
LBTYA,03/29/17,35.12,35.51,34.91,35.14,2168750
LLTC,03/29/17,65,65,65,65,0
LMCA,03/29/17,30.1,30.1,30.1,30.1,0
MARN,03/29/17,94.01,94.7,93.86,94.59,1658941
MAT,03/29/17,25.38,25.45,25.07,25.36,4241537
MDLZ,03/29/17,43.46,43.86,43.33,43.75,4758428
MSFT,03/29/17,65.12,65.5,64.95,65.47,13380858
MU,03/29/17,28.6,28.68,28.35,28.5,3687992
MXIM,03/29/17,44.85,44.9,44.57,44.77,1813862
MYL,03/29/17,41.5,41.89,40.13,40.35,10144317
NFLX,03/29/17,145.5,147.18,144.91,146.47,2439467
NTAP,03/29/17,40.9,41.6,40.83,41.59,3058918
NVDA,03/29/17,107.99,108.49,107.25,107.34,8679797
ORLY,03/29/17,275,275.52,271.29,274.78,974153
PAYX,03/29/17,60.51,61,58.58,59.06,5341955
PCAR,03/29/17,66.9,67.94,66.89,67.65,1338597
PCLN,03/29/17,1789.83,1797.45,1783.3,1785.05,246565
QCOM,03/29/17,57.09,57.37,56.86,57.36,3969049
REGN,03/29/17,382.46,401.21,382.06,394.14,437420
ROST,03/29/17,65.77,66.38,65.46,66.06,1587080
SBAC,03/29/17,118.55,120.04,118.33,119.78,814137
SBUX,03/29/17,57.3,57.85,57.13,57.54,3701764
SIAL,03/29/17,139.76,139.76,139.76,139.76,0
SIRI,03/29/17,5.13,5.14,5.09,5.14,16942303
SPLS,03/29/17,8.49,8.61,8.48,8.57,4147612
SRCL,03/29/17,80.9,81,80.29,80.65,655961
STX,03/29/17,45.15,45.69,44.53,45.67,2604535
SXCI,03/29/17,61.47,61.47,61.47,61.47,0
SYMC,03/29/17,30.26,30.96,30.25,30.83,3114790
TSLA,03/29/17,278.34,279.6,275.54,277.38,226461
TXN,03/29/17,80.35,80.66,80.26,80.49,2650708
VIA-B,03/29/17,47.42,47.42,46.65,47.25,60550
VIP,03/29/17,3.91,3.99,3.88,3.95,2549617
VOD,03/29/17,26.51,26.68,26.49,26.64,3172181
VRSK,03/29/17,79.78,80.47,79.61,80.45,739626
VRTX,03/29/17,106.3,111.88,106.03,108.01,6510477
WDC,03/29/17,80,81.49,79.55,81.39,4467882
WFMI,03/29/17,28.59,29.14,28.5,29.14,4373830
WYNN,03/29/17,114.87,115.99,114.55,115.49,0
XLNX,03/29/17,57.96,58.24,57.81,58.02,2118294
YHOO,03/29/17,46.52,46.84,46.3,46.78,4385580