AAPL,03/31/17,143.63,144.27,143.01,143.71,5327939
ADBE,03/31/17,129.57,130.69,129.4,130.1,1553786
ADI,03/31/17,82.05,82.48,81.77,81.96,2301638
ADP,03/31/17,102.14,102.62,101.98,102.39,1350148
ADSK,03/31/17,86.02,86.9,85.37,86.47,575786
AKAM,03/31/17,60.56,60.91,59.5,59.68,3580980
ALXN,03/31/17,121.49,121.87,119.22,121.24,2026864
AMAT,03/31/17,38.8,39.04,38.53,38.9,8487071
AMGN,03/31/17,164.32,165.48,163.85,164.1,2667708
AMZN,03/31/17,877,890.35,876.65,886.75,3108006
ATVI,03/31/17,50.02,50.09,49.61,49.85,6766689
AVGO,03/31/17,219.99,220.99,218.03,218.96,2569959
BBBY,03/31/17,39.87,40,39.44,39.46,1958860
BIDU,03/31/17,171.46,173.95,171.46,172.6,2525514
BIIB,03/31/17,269.3,275,268.02,273.43,2722231
CA,03/31/17,31.76,31.91,31.7,31.72,1615462
CELG,03/31/17,124.03,124.85,123.63,124.43,2824130
CERN,03/31/17,59.13,59.25,58.73,58.85,2411025
CHKP,03/31/17,102.98,103.08,102.45,102.66,938016
CHRW,03/31/17,77.48,78.03,77.23,77.29,1343227
CHTR,03/31/17,326.73,330.91,326.03,327.32,1037640
CMCSA,03/31/17,37.42,37.69,37.26,37.595,15201090
COST,03/31/17,167.59,168.16,167.13,167.71,1705133
CSCO,03/31/17,33.72,33.88,33.66,33.8,13635034
CTSH,03/31/17,59.09,59.82,59.02,59.52,3423223
CTXS,03/31/17,83.55,84.12,83.37,83.39,1370575
DISCA,03/31/17,28.72,29.18,28.51,29.08,3376231
DLTR,03/31/17,79.28,79.88,78.44,78.46,2612278
DTV,03/31/17,53.49,53.74,52.73,53.73,14245
EBAY,03/31/17,33.5,33.95,33.45,33.57,9835995
EQIX,03/31/17,396.01,403.62,395.48,400.37,927643
ESRX,03/31/17,65.95,66.2,65.48,65.91,6667942
EXPD,03/31/17,56.47,56.72,56.07,56.49,703502
EXPE,03/31/17,127.44,127.67,125.57,126.17,3193934
FAST,03/31/17,51.24,51.78,50.91,51.5,1885157
FB,03/31/17,142.31,142.63,141.89,142.05,2608143
FFIV,03/31/17,142.66,143.05,141.94,142.57,576432
FISV,03/31/17,115.52,116.02,115.29,115.31,789520
FOXA,03/31/17,32.22,32.6,32.2,32.39,3767385
GILD,03/31/17,67.37,68.33,67.37,67.92,8774881
GOOG,03/31/17,828.97,831.64,827.39,829.56,1386092
GRMN,03/31/17,50.96,51.41,50.82,51.11,716547
HANS,03/31/17,46.15,46.52,45.76,46.17,2022840
HSIC,03/31/17,170.35,170.75,169.71,169.97,292762
ILMN,03/31/17,172.78,173.64,170.53,170.64,1419
INTC,03/31/17,35.75,36.25,35.74,36.07,21120900
INTU,03/31/17,115.5,116.39,115.3,115.99,3976872
ISRG,03/31/17,765.37,769.98,764.32,766.47,303166
KLAC,03/31/17,95.38,95.65,94.74,95.07,738461
LBTYA,03/31/17,35.8,35.95,35.39,35.87,2101120
LLTC,03/31/17,65,65,65,65,0
LMCA,03/31/17,30.1,30.1,30.1,30.1,0
MARN,03/31/17,94.6,94.97,93.99,94.18,2251097
MAT,03/31/17,25.43,25.77,25.41,25.61,3333268
MDLZ,03/31/17,43.18,43.51,43.08,43.08,8151944
MSFT,03/31/17,65.65,66.19,65.45,65.86,20492823
MU,03/31/17,29.06,29.36,28.9,28.9,31389214
MXIM,03/31/17,45.08,45.16,44.72,44.96,2412274
MYL,03/31/17,39.48,39.66,38.95,38.99,6472626
NFLX,03/31/17,148,148.22,147.33,147.81,1100933
NTAP,03/31/17,41.85,42.049,41.435,41.845,1444891
NVDA,03/31/17,109.01,109.89,108.4,108.93,6115628
ORLY,03/31/17,271.55,272.78,269.23,269.84,778976
PAYX,03/31/17,59.1,59.26,58.84,58.9,2107840
PCAR,03/31/17,67.29,67.79,67.03,67.2,1247300
PCLN,03/31/17,1784.74,1790.78,1778.78,1779.97,335422
QCOM,03/31/17,57.11,57.69,56.97,57.34,9996449
REGN,03/31/17,385.75,390,382.6,387.51,562946
ROST,03/31/17,66.4,66.52,65.81,65.87,1628914
SBAC,03/31/17,118.74,120.51,118.21,120.37,1344720
SBUX,03/31/17,58.1,58.66,58.06,58.39,130644402
SIRI,03/31/17,5.19,5.22,5.14,5.15,13305265
SPLS,03/31/17,8.73,8.9,8.71,8.77,5119938
SRCL,03/31/17,81.43,83.22,81.39,82.89,748614
STX,03/31/17,46.92,47.04,45.91,45.93,2095709
SYMC,03/31/17,30.44,30.95,30.38,30.68,7172967
TSLA,03/31/17,278.73,279.68,276.32,278.3,1188587
TXN,03/31/17,80.79,81.15,80.54,80.56,3674098
VIA-B,03/31/17,48.2,48.8,47.9,48.75,36913
VIP,03/31/17,4.05,4.05,4.05,4.05,0
VOD,03/31/17,26.42,26.59,26.38,26.43,3816051
VRSK,03/31/17,80.82,81.61,80.59,81.14,851667
VRTX,03/31/17,107.89,109.49,106.54,109.35,2836145
WDC,03/31/17,83.61,84,82.39,82.53,2433853
WFMI,03/31/17,29.25,29.88,29.19,29.72,5651864
WYNN,03/31/17,113.34,114.93,112.7,114.61,1971349
XLNX,03/31/17,57.8,57.97,57.2,57.89,6193330
YHOO,03/31/17,46.52,46.7,46.27,46.41,4856346