AAPL,07/10/17,144.11,145.95,143.37,145.06,21032852
ADBE,07/10/17,142.21,143.88,141.57,143.34,1559903
ADI,07/10/17,78.51,78.86,77.76,78.73,2149159
ADP,07/10/17,105,105.37,103.64,103.66,5384349
ADSK,07/10/17,103.33,104.18,102.38,103.74,1191783
AKAM,07/10/17,49.31,49.78,49.11,49.65,1472542
ALXN,07/10/17,123.56,124.32,121.5,123.76,1387931
AMAT,07/10/17,43.6,44.5,43.51,44.21,10329907
AMGN,07/10/17,171.59,172.55,171,172.2,2056914
AMZN,07/10/17,985,999.44,983.5,996.47,3476571
ATVI,07/10/17,58.28,58.92,57.97,58.51,4646453
AVGO,07/10/17,240.51,241.94,238.81,241.77,2200713
BBBY,07/10/17,29.7,29.78,28.8,28.84,3245381
BIDU,07/10/17,182.31,183.94,181.59,182.93,1462137
BIIB,07/10/17,273.5,274.08,270.31,273.58,897741
CA,07/10/17,34.14,34.39,34.06,34.3,2424814
CELG,07/10/17,132.61,133.22,131.37,131.93,2389125
CERN,07/10/17,65.48,65.64,64.62,65.34,2540389
CHKP,07/10/17,111.68,112.93,111.37,111.85,846730
CHRW,07/10/17,68.03,69.02,67.88,68.23,1152606
CHTR,07/10/17,333.13,338.4,332.1,336.6,991851
CMCSA,07/10/17,38.56,38.95,38.51,38.76,13607352
COST,07/10/17,153.51,153.6,150.96,151,8825557
CSCO,07/10/17,30.88,31.09,30.82,30.98,15269422
CTSH,07/10/17,66.99,67.32,66.65,67.28,2177279
CTXS,07/10/17,79.29,80.33,78.83,79.93,812866
DISCA,07/10/17,25.83,26.31,25.76,26.25,2540551
DLTR,07/10/17,67.9,68.02,66.01,66.39,3099727
DTV,07/10/17,53.75,54.32,53.72,54.29,183292
EBAY,07/10/17,34.31,35.14,34.28,35.04,8695234
EQIX,07/10/17,423.77,427.99,423.15,427.085,427427
ESRX,07/10/17,62.48,62.53,61.35,61.83,4800520
EXPD,07/10/17,56.9,57.38,56.48,57.16,1322880
EXPE,07/10/17,149.63,151.32,149.06,149.98,1031141
FAST,07/10/17,43.75,44.12,43.36,43.75,2846068
FB,07/10/17,151.69,153.98,151.51,153.5,13308754
FFIV,07/10/17,127.26,128.31,127,127.88,500063
FISV,07/10/17,122.89,123.1,122.47,122.8,506612
FOXA,07/10/17,27.87,28.34,27.83,28.3,7050171
GILD,07/10/17,69.24,69.74,69.12,69.29,6037416
GOOG,07/10/17,921.77,930.38,919.59,928.8,1189089
GRMN,07/10/17,50.98,51.39,50.24,50.26,3086409
HANS,07/10/17,50.8,50.9,50.16,50.51,1720354
HSIC,07/10/17,182.99,183.3,180.39,180.62,314675
ILMN,07/10/17,170.88,171.15,167.98,169,1569878
INTC,07/10/17,33.25,33.74,33.23,33.65,26784559
INTU,07/10/17,131.54,132.43,131,131.87,1181811
ISRG,07/10/17,943.5,950.82,938,947.25,292347
KLAC,07/10/17,94.68,95.79,93.86,95.63,1178556
LBTYA,07/10/17,31.37,31.94,31.37,31.72,2434344
MARN,07/10/17,100.23,100.89,99.56,100.71,1523736
MAT,07/10/17,20.76,21.03,20.68,20.92,5612774
MDLZ,07/10/17,43.27,43.42,43,43.05,5014095
MSFT,07/10/17,69.46,70.25,69.2,69.98,14903448
MU,07/10/17,30.16,30.59,29.75,30.5,24754628
MXIM,07/10/17,45.82,46.13,45.53,46.03,1586822
MYL,07/10/17,37.6,37.83,37.47,37.72,2898596
NFLX,07/10/17,150.34,153.23,149.65,152.67,5114579
NTAP,07/10/17,38.5,38.91,38.35,38.57,2273543
NVDA,07/10/17,149.74,154,148.68,153.7,23726581
ORLY,07/10/17,174.28,174.97,169.43,173.17,3339193
PAYX,07/10/17,57.42,57.96,57.32,57.84,1806012
PCAR,07/10/17,67.46,68.94,67.4,68.48,2150092
PCLN,07/10/17,1920,1936.22,1911.45,1921.82,359416
QCOM,07/10/17,55.37,55.88,55.19,55.64,4973557
REGN,07/10/17,497.61,500.74,489.33,499.91,886745
ROST,07/10/17,56.05,56.14,54.73,54.8,4562821
SBAC,07/10/17,137.17,137.42,134.23,134.49,924038
SBUX,07/10/17,58.18,58.35,57.75,57.81,4799835
SIRI,07/10/17,5.36,5.4,5.32,5.34,24004674
SPLS,07/10/17,10.08,10.1,10.07,10.09,11067346
SRCL,07/10/17,76.42,76.44,75.38,75.39,636835
STX,07/10/17,38.14,38.6,37.88,38.39,3572144
SYMC,07/10/17,28.45,29.03,28.34,29,7483489
TSLA,07/10/17,312.9,317.94,303.13,316.05,13715402
TXN,07/10/17,78.43,79.09,77.93,78.78,3270894
VIA-B,07/10/17,38.05,39,37.85,38.6,70813
VOD,07/10/17,28.6,28.8,28.57,28.72,1670888
VRSK,07/10/17,83.63,83.69,83.32,83.45,758800
VRTX,07/10/17,129.93,130.36,128.64,128.66,1502817
WDC,07/10/17,86.87,89.51,86.31,89.27,4775622
WFMI,07/10/17,41.98,42.03,41.84,41.85,7953221
WYNN,07/10/17,132.7,135.15,132.42,134.95,1116034
XLNX,07/10/17,67.02,67.24,66.13,67.18,2826303