AAPL,07/06/17,143.02,143.5,142.41,142.73,23376137
ADBE,07/06/17,139.73,141.18,138.88,140.83,1778197
ADI,07/06/17,76.91,77.73,76.51,77.33,2876506
ADP,07/06/17,103.76,103.76,102.8,103.44,2705276
ADSK,07/06/17,101.59,103.11,100.79,102.05,2593456
AKAM,07/06/17,50.63,50.63,49.27,49.36,2514385
ALXN,07/06/17,124.21,126.1,117.17,121.09,4451148
AMAT,07/06/17,41.72,42.59,41.56,42.11,11874102
AMGN,07/06/17,173.1,173.61,171.31,171.72,2436053
AMZN,07/06/17,964.66,974.4,959.02,965.14,3229869
ATVI,07/06/17,56.57,57.085,56.3143,56.6399,5597391
AVGO,07/06/17,227.56,235.73,227.5,235.04,2591885
BBBY,07/06/17,30.69,30.75,29.54,29.65,3635995
BIDU,07/06/17,183.88,183.89,180.68,181.79,2400912
BIIB,07/06/17,275.57,276.89,271,271.96,1243089
CA,07/06/17,34.13,34.18,33.77,33.9,3156695
CELG,07/06/17,132.18,133.19,131.23,131.95,3243052
CERN,07/06/17,66.18,66.57,64.95,65.03,1439768
CHKP,07/06/17,109.48,110.14,108.7,109.86,934274
CHRW,07/06/17,68.48,68.48,67.64,67.68,1359456
CHTR,07/06/17,334.01,335.52,331.06,332.18,1241262
CMCSA,07/06/17,38.51,38.59,38.14,38.25,13777383
COST,07/06/17,161.11,161.35,157.05,157.09,6874452
CSCO,07/06/17,30.99,31.02,30.67,30.725,20456452
CTSH,07/06/17,66.46,66.68,66.05,66.3,2338482
CTXS,07/06/17,78.81,79.53,78.49,78.67,664209
DISCA,07/06/17,25.97,26,25.65,25.78,1535332
DLTR,07/06/17,68.06,68.29,67.55,67.93,2784743
DTV,07/06/17,54.38,54.7,54.22,54.69,18966
EBAY,07/06/17,34.39,34.5,33.95,34.03,8556458
EQIX,07/06/17,421.5,423.69,416.64,418.43,436338
ESRX,07/06/17,63.5,63.6,62.36,62.53,2663780
EXPD,07/06/17,56.85,56.85,56.06,56.18,1182432
EXPE,07/06/17,149.24,150.58,148.08,148.66,1277253
FAST,07/06/17,43.98,44.71,43.78,44.07,2415403
FB,07/06/17,149.03,150.04,148,148.84,14811213
FFIV,07/06/17,128.19,128.76,126.75,127.15,713243
FISV,07/06/17,121.61,122.1,120.73,121.79,816948
FOXA,07/06/17,28.22,28.23,27.9,27.95,6865206
GILD,07/06/17,70.66,70.74,69.19,69.48,7727550
GOOG,07/06/17,904.12,914.94,899.7,906.69,1409626
GRMN,07/06/17,51.85,51.98,50.95,50.98,1124416
HANS,07/06/17,49.25,50.48,49.2,50.35,3660136
HSIC,07/06/17,182.6,184.51,180.47,181.11,330572
ILMN,07/06/17,172.8,173.92,170.15,172.43,830793
INTC,07/06/17,34.12,34.29,33.56,33.63,20326234
INTU,07/06/17,130.89,131.81,130.26,131.1,1296125
ISRG,07/06/17,932.48,939.93,929,934.8,215751
KLAC,07/06/17,91.85,92.86,90.92,92.48,1212156
LBTYA,07/06/17,31.94,32.05,31.21,31.24,2050678
MARN,07/06/17,100.45,100.75,99.38,99.65,1968119
MAT,07/06/17,20.87,20.9,20.51,20.76,4391813
MDLZ,07/06/17,43,43.35,42.94,43.0592,6953889
MSFT,07/06/17,68.27,68.78,68.12,68.57,20777080
MU,07/06/17,29.94,30.48,29.92,30.1,26810125
MXIM,07/06/17,44.65,45.31,44.46,44.94,1550522
MYL,07/06/17,38.22,38.35,37.55,37.65,3176021
NFLX,07/06/17,146.13,147.27,144.25,146.25,5254973
NTAP,07/06/17,39.33,39.39,38.2,38.3,2511061
NVDA,07/06/17,141.87,145.38,139.76,143.48,18384950
ORLY,07/06/17,178,181.91,176.13,176.53,5370443
PAYX,07/06/17,57.31,57.31,56.68,56.97,2131073
PCAR,07/06/17,66.42,68,66.32,67.2,3220267
PCLN,07/06/17,1851.15,1877.3,1845.01,1872.3,419537
QCOM,07/06/17,55.02,55.23,54.74,54.79,5557123
REGN,07/06/17,491.76,496.35,482.51,490.19,888386
ROST,07/06/17,56.91,57,55.96,56.32,4018352
SBAC,07/06/17,134.05,135.07,133.7,134.28,925396
SBUX,07/06/17,57.8,57.92,57.4,57.6,8794382
SIRI,07/06/17,5.42,5.43,5.34,5.35,14683970
SPLS,07/06/17,10.08,10.1,10.07,10.08,23575557
SRCL,07/06/17,75.25,75.74,74.22,75.23,1494247
STX,07/06/17,38.28,38.44,36.94,37.3,8992586
SYMC,07/06/17,27.63,27.76,27.33,27.72,6298008
TSLA,07/06/17,317.26,320.79,306.3,308.89,19195851
TXN,07/06/17,76.19,77.69,76.19,76.86,4998196
VIA-B,07/06/17,37.75,38,37.35,37.8,109798
VOD,07/06/17,28.66,28.67,28.52,28.57,2035222
VRSK,07/06/17,83.74,83.855,83.375,83.485,823082
VRTX,07/06/17,127.32,128.93,125.5,128.46,1158892
WDC,07/06/17,86.17,86.58,84.74,86.11,4078135
WFMI,07/06/17,41.95,42.11,41.95,42.01,5383788
WYNN,07/06/17,132.04,132.82,130.83,130.91,1228086
XLNX,07/06/17,63.95,64.82,63.67,64.45,1952056