AAPL,07/07/17,142.9,144.75,142.9,144.15,18377214
ADBE,07/07/17,141.07,143.36,140.97,142.22,1459817
ADI,07/07/17,77.64,78.85,77.5,78.48,2735742
ADP,07/07/17,103.75,105.41,103.42,105.14,2636256
ADSK,07/07/17,102.29,104.28,102.29,103.32,1660963
AKAM,07/07/17,49.55,50.13,49.18,49.24,1988074
ALXN,07/07/17,122.31,123.97,121.21,123.06,1954451
AMAT,07/07/17,42.36,43.79,42.36,43.54,10550012
AMGN,07/07/17,171.64,172.03,170.59,171.43,2472558
AMZN,07/07/17,969.55,980.11,969.14,978.76,2562823
ATVI,07/07/17,56.75,58.36,56.61,58.09,6102901
AVGO,07/07/17,235.3,240.19,235.27,239.62,2395544
BBBY,07/07/17,29.67,29.85,29.37,29.69,2718689
BIDU,07/07/17,181.79,182.78,179.92,181.4,1438008
BIIB,07/07/17,271.9,274.86,270.8,273.93,826559
CA,07/07/17,34,34.5,33.97,34.34,2069172
CELG,07/07/17,132.25,133.84,131.78,132.56,2815003
CERN,07/07/17,65.29,66.04,65.18,65.74,1955260
CHKP,07/07/17,109.21,112.13,109.21,111.44,889271
CHRW,07/07/17,67.83,68.17,67.47,67.97,1124538
CHTR,07/07/17,332.08,334.43,330.58,332.43,835273
CMCSA,07/07/17,38.3,38.74,38.25,38.57,16778498
COST,07/07/17,157.36,157.55,154.09,154.11,7583267
CSCO,07/07/17,30.76,31.07,30.75,30.9,15085718
CTSH,07/07/17,66.4,67.32,66.37,66.96,2433477
CTXS,07/07/17,78.93,79.65,78.93,79.27,882734
DISCA,07/07/17,25.78,25.95,25.44,25.82,1680847
DLTR,07/07/17,68,68.69,67.67,67.98,1757847
DTV,07/07/17,54.37,54.7,53.61,53.61,115299
EBAY,07/07/17,34.02,34.55,34.01,34.22,6720374
EQIX,07/07/17,418.98,425.35,418.78,423.3,352308
ESRX,07/07/17,62.77,62.98,62.12,62.5,2883346
EXPD,07/07/17,56.35,56.98,56.11,56.93,792373
EXPE,07/07/17,148.95,150.39,148.95,149.74,911836
FAST,07/07/17,44.13,44.21,43.64,43.89,1693469
FB,07/07/17,149.25,151.99,149.19,151.44,13166886
FFIV,07/07/17,127.97,129.1,127.15,127.63,583231
FISV,07/07/17,122,123.47,122,122.77,670158
FOXA,07/07/17,27.92,28.15,27.75,27.9,6583666
GILD,07/07/17,69.69,69.69,68.54,69.25,6316666
GOOG,07/07/17,908.85,921.54,908.85,918.59,1581506
GRMN,07/07/17,51.24,51.38,50.98,51.17,916541
HANS,07/07/17,50.33,50.83,50.05,50.7,2794321
HSIC,07/07/17,181.46,183.87,181.26,182.84,298423
ILMN,07/07/17,172.73,174.01,171.95,172.11,617313
INTC,07/07/17,33.7,34.12,33.7,33.88,17565266
INTU,07/07/17,132,133,131.71,131.9,1188158
ISRG,07/07/17,938.43,948.19,937.62,944.27,225888
KLAC,07/07/17,93.21,95.09,92.96,94.6,1153847
LBTYA,07/07/17,31.22,31.63,31.1,31.43,1639252
MARN,07/07/17,99.7,100.74,99.43,100.34,2421741
MAT,07/07/17,20.75,21,20.7,20.81,4860504
MDLZ,07/07/17,42.99,43.37,42.89,43.21,8898323
MSFT,07/07/17,68.7,69.84,68.7,69.46,15716715
MU,07/07/17,30.22,30.5,29.98,30.16,21805932
MXIM,07/07/17,45.09,45.97,44.98,45.74,1323687
MYL,07/07/17,37.7,37.89,37.28,37.61,2736871
NFLX,07/07/17,146.65,150.75,146.65,150.18,5457753
NTAP,07/07/17,38.44,38.83,38.32,38.64,1883863
NVDA,07/07/17,145.78,147.5,144.85,146.77,16172742
ORLY,07/07/17,172.84,176.06,170.68,172.83,4456951
PAYX,07/07/17,57.16,57.7,56.89,57.42,1602638
PCAR,07/07/17,67.43,68.11,66.85,67.62,1434312
PCLN,07/07/17,1873.86,1921.4,1873.86,1918.5,619708
QCOM,07/07/17,55.04,55.73,54.87,55.35,5112524
REGN,07/07/17,497.51,506.39,493.44,496.5,717153
ROST,07/07/17,56.27,56.67,56.12,56.14,3419572
SBAC,07/07/17,134.42,137.02,134.42,136.63,1043978
SBUX,07/07/17,57.79,58.36,57.54,58.04,6985309
SIRI,07/07/17,5.35,5.42,5.34,5.37,13556562
SPLS,07/07/17,10.08,10.09,10.07,10.08,16003000
SRCL,07/07/17,75.39,77.06,75.18,76.48,809803
STX,07/07/17,37.48,38.69,37.22,38.2,5807009
SYMC,07/07/17,27.76,28.59,27.75,28.41,5289776
TSLA,07/07/17,313.5,317,307.38,313.22,13560707
TXN,07/07/17,77.31,78.66,77.31,78.48,5189716
VIA-B,07/07/17,37.8,38.1,37.47,38.05,77634
VOD,07/07/17,28.55,28.71,28.48,28.68,2108822
VRSK,07/07/17,83.48,83.86,83.38,83.65,1055298
VRTX,07/07/17,129.14,130.88,129.12,130.35,977259
WDC,07/07/17,86.54,88.52,86.08,86.94,3393216
WFMI,07/07/17,41.97,42.2,41.96,42,6173284
WYNN,07/07/17,130.8,133.44,129.51,132.45,1316482
XLNX,07/07/17,64.59,65.59,64.57,65.34,1292987