AAPL,07/11/17,144.73,145.85,144.38,145.53,18314986
ADBE,07/11/17,142.99,143.98,142.12,142.92,1582970
ADI,07/11/17,78.95,80.36,78.27,79.87,2736945
ADP,07/11/17,103.23,103.61,101.15,101.84,5064628
ADSK,07/11/17,103.47,104.73,102.98,104.3,1450669
AKAM,07/11/17,49.63,50.27,49.5,49.84,996556
ALXN,07/11/17,123.51,124.72,122.11,124.35,1276075
AMAT,07/11/17,44.21,45.46,44.04,45.405,13398199
AMGN,07/11/17,174.18,174.43,172.07,173.32,1921438
AMZN,07/11/17,993,995.99,983.72,994.13,2948944
ATVI,07/11/17,58.43,58.57,57.68,57.98,4458047
AVGO,07/11/17,242,242.6,239.39,240.89,2019364
BBBY,07/11/17,28.76,28.95,28.33,28.64,2618068
BIDU,07/11/17,183.2,184.56,181.83,184.41,1526848
BIIB,07/11/17,273.1,274.1,269.5,271.76,912709
CA,07/11/17,34.31,34.46,34.17,34.3,1565230
CELG,07/11/17,132.48,133.35,131.57,132.33,2722150
CERN,07/11/17,65.18,65.46,64.84,65.31,1239574
CHKP,07/11/17,112.04,113.17,111.69,113.04,980056
CHRW,07/11/17,68.47,68.62,67.77,68.605,922493
CHTR,07/11/17,337.12,339.85,334.44,337.85,940577
CMCSA,07/11/17,38.74,38.98,38.62,38.77,19423160
COST,07/11/17,151.45,153.09,150.93,151.11,6105834
CSCO,07/11/17,31.05,31.12,30.86,31.09,12253482
CTSH,07/11/17,67.18,67.66,67.06,67.6,1873173
CTXS,07/11/17,78,79.55,77.1,78.56,2564699
DISCA,07/11/17,26.13,26.29,26.01,26.2,1422884
DLTR,07/11/17,66.53,67.42,66.39,66.89,2779361
DTV,07/11/17,54.08,54.24,54,54.15,47662
EBAY,07/11/17,34.97,35.45,34.89,35.19,8402277
EQIX,07/11/17,427.98,431.82,426.3,431.04,545148
ESRX,07/11/17,61.83,61.84,61.06,61.55,2052370
EXPD,07/11/17,57.28,57.55,56.99,57.49,942908
EXPE,07/11/17,150.2,150.97,149.54,149.92,1206847
FAST,07/11/17,43.84,43.97,43.04,43.59,4496041
FB,07/11/17,153.37,155.42,152.91,155.27,13213152
FFIV,07/11/17,128.09,128.76,127.07,128.65,631229
FISV,07/11/17,122.74,122.89,121.77,122.03,1096249
FOXA,07/11/17,28.2,28.28,28.03,28.1,7373010
GILD,07/11/17,68.99,69.5,68.61,69.35,6113947
GOOG,07/11/17,929.54,931.43,922,930.09,1093281
GRMN,07/11/17,50.4,50.59,49.99,50.31,1220687
HANS,07/11/17,50.57,50.58,49.81,49.99,1897274
HSIC,07/11/17,180.76,180.95,179.18,180.68,203807
ILMN,07/11/17,169.75,174.5,169.26,173.16,1092435
INTC,07/11/17,33.64,33.93,33.43,33.92,25002585
INTU,07/11/17,132.18,132.98,131.69,132.36,968115
ISRG,07/11/17,949.41,949.41,937.15,942.49,318555
KLAC,07/11/17,95.64,97.43,95.14,96.93,1155958
LBTYA,07/11/17,31.9,32.05,31.3,31.41,3139736
MARN,07/11/17,100.33,100.95,99.83,100.74,1777013
MAT,07/11/17,20.92,20.97,20.7,20.89,3898883
MDLZ,07/11/17,43.05,43.19,42.76,42.99,4765209
MSFT,07/11/17,70,70.68,69.75,70,16880230
MU,07/11/17,30.55,31.39,30.51,31.37,28259951
MXIM,07/11/17,45.97,46.39,45.84,46.16,1819695
MYL,07/11/17,37.58,37.88,37.42,37.66,3183451
NFLX,07/11/17,152.37,155.23,151.55,154.33,4826305
NTAP,07/11/17,38.55,39.11,38.51,39.07,2155200
NVDA,07/11/17,153.85,156.19,152.15,155.88,18747583
ORLY,07/11/17,173.58,175.23,171.94,174.1,2242261
PAYX,07/11/17,57.67,57.68,56.57,56.6,2818980
PCAR,07/11/17,68.4,68.87,68.03,68.49,1670870
PCLN,07/11/17,1920.89,1933.55,1903.9,1929.63,316008
QCOM,07/11/17,55.63,55.63,55.02,55.33,6009448
REGN,07/11/17,498.52,502,489.2,492,823783
ROST,07/11/17,54.81,55.02,54.32,54.34,3561711
SBAC,07/11/17,134.26,135.49,133.27,133.59,789448
SBUX,07/11/17,57.91,58.08,57.53,57.91,5338964
SIRI,07/11/17,5.35,5.4,5.32,5.39,11850302
SPLS,07/11/17,10.08,10.1,10.07,10.1,14622392
SRCL,07/11/17,75.31,75.94,75.05,75.73,466787
STX,07/11/17,38.37,39.16,38.37,38.72,3695248
SYMC,07/11/17,29.02,29.09,28.79,29.03,6477287
TSLA,07/11/17,316,327.28,314.3,327.22,11404631
TXN,07/11/17,78.78,79.14,78.28,79.04,2673758
VIA-B,07/11/17,38.6,39.05,38.4,39,47509
VOD,07/11/17,28.47,28.51,28.31,28.37,3163422
VRSK,07/11/17,83.48,83.51,82.94,83.48,485199
VRTX,07/11/17,129.71,132.5,129.26,132.2,1325567
WDC,07/11/17,89.38,92.16,89.27,91.73,5098425
WFMI,07/11/17,41.85,42.28,41.85,41.97,9297178
WYNN,07/11/17,134.99,135.9,133.02,134.28,1385821
XLNX,07/11/17,67.14,67.75,66.93,67.54,2543887