AAPL,07/12/17,145.87,146.18,144.82,145.74,23620624 ADBE,07/12/17,144,146.19,143.79,145.92,1796610 ADI,07/12/17,80.4,81.17,80.03,80.37,2582136 ADP,07/12/17,102.8,103.46,102.33,102.5,3068093 ADSK,07/12/17,105.61,107.08,104.76,106.68,2612888 AKAM,07/12/17,50.14,50.83,50.07,50.56,1503772 ALXN,07/12/17,124.97,126.05,123.77,124.94,1353029 AMAT,07/12/17,45.68,45.98,44.84,45.28,10068224 AMGN,07/12/17,173.71,174.24,172.67,173.28,1957030 AMZN,07/12/17,1000.65,1008.55,998.1,1006.51,3492722 ATVI,07/12/17,58.59,61.33,58.4,61.02,10006486 AVGO,07/12/17,243,247.18,241.06,246.43,2695610 BBBY,07/12/17,28.78,29.07,28.4,28.51,2872412 BIDU,07/12/17,185.81,187.56,185.26,186.76,1885225 BIIB,07/12/17,274.15,276.45,272.33,275.08,1337236 CA,07/12/17,34.36,34.52,34.29,34.34,2636494 CELG,07/12/17,133.25,133.78,132.51,133.54,2346262 CERN,07/12/17,66.16,66.5,65.57,65.71,1191666 CHKP,07/12/17,113.95,114.79,113.5,114.49,869561 CHRW,07/12/17,68.96,69.2,68.58,68.87,1138194 CHTR,07/12/17,340.79,344.83,339.05,342.64,1057634 CMCSA,07/12/17,39.23,39.31,38.99,39.02,13073272 COST,07/12/17,151.46,152.9,151.42,151.75,5061150 CSCO,07/12/17,31.25,31.44,31.15,31.16,18428813 CTSH,07/12/17,68.05,68.37,67.91,68.13,3157807 CTXS,07/12/17,79.4,80.47,79.01,80.4,1125078 DISCA,07/12/17,26.44,26.45,26.09,26.17,1209009 DLTR,07/12/17,67.35,68.07,67,67.4,1490646 DTV,07/12/17,54.24,54.4,54,54,3626 EBAY,07/12/17,35.53,36.2,35.53,36.04,13411174 EQIX,07/12/17,433.25,439.94,430.97,437.12,434807 ESRX,07/12/17,61.97,62.28,61.76,62.12,2701369 EXPD,07/12/17,57.73,57.97,57.16,57.22,1114732 EXPE,07/12/17,151.32,152.64,150.94,152.28,1467533 FAST,07/12/17,46.38,46.6,41.06,42.72,18087247 FB,07/12/17,156.49,159.16,156.2,158.9,22488475 FFIV,07/12/17,129.42,129.76,128.31,129.34,952326 FISV,07/12/17,122.78,123.54,122.69,123.43,632687 FOXA,07/12/17,28.4,28.67,28.32,28.65,8724380 GILD,07/12/17,69.77,70.13,69.61,69.8,5280967 GOOG,07/12/17,938.68,946.3,934.47,943.83,1507535 GRMN,07/12/17,50.51,50.81,49.81,50.3,2247331 HANS,07/12/17,50.39,50.87,50.24,50.42,1271268 HSIC,07/12/17,181.79,183.67,181.79,183.15,248333 ILMN,07/12/17,174.79,175.32,172.65,173.18,777895 INTC,07/12/17,34.28,34.39,33.94,34.25,23430087 INTU,07/12/17,133.49,133.79,133.03,133.47,1278689 ISRG,07/12/17,950,955.56,947.15,948.46,264544 KLAC,07/12/17,97.71,99.11,96.83,97.68,748482 LBTYA,07/12/17,31.61,32.08,31.61,31.92,3928350 MARN,07/12/17,101.65,102.05,100.68,100.8,1742821 MAT,07/12/17,21,21.11,20.83,20.88,2875807 MDLZ,07/12/17,43.31,43.47,43.19,43.24,5245543 MSFT,07/12/17,70.69,71.28,70.55,71.15,17383125 MU,07/12/17,31.77,31.78,31.16,31.45,22061282 MXIM,07/12/17,46.52,46.98,46.24,46.7,2034993 MYL,07/12/17,37.91,38.61,37.89,38.57,3239035 NFLX,07/12/17,155.77,158.8,155.77,158.75,8097616 NTAP,07/12/17,39.45,40.19,39.17,40.17,2597317 NVDA,07/12/17,158.3,163,156.56,162.51,28290158 ORLY,07/12/17,174.97,179.46,174.81,177.1,2968272 PAYX,07/12/17,56.83,57.37,56.83,57.24,1838588 PCAR,07/12/17,69.16,69.56,68.48,68.54,1372792 PCLN,07/12/17,1939.22,1951.4,1937,1946.25,343219 QCOM,07/12/17,55.79,56.31,55.72,56.21,6082731 REGN,07/12/17,496.2,499.32,489.09,496.9,567678 ROST,07/12/17,54.68,54.89,54.08,54.12,4289724 SBAC,07/12/17,134.65,137.1,134.65,136.25,619931 SBUX,07/12/17,58.21,58.71,58.02,58.54,6843581 SIRI,07/12/17,5.41,5.44,5.38,5.405,15779819 SPLS,07/12/17,10.1,10.1,10.08,10.1,9833136 SRCL,07/12/17,76.12,76.64,75.47,75.65,515109 STX,07/12/17,39.33,40.17,39.15,39.69,4963985 SYMC,07/12/17,29.24,30.07,29.21,29.92,7676593 TSLA,07/12/17,330.4,333.1,324.5,329.4,10300244 TXN,07/12/17,79.46,80.54,79.46,80.52,3839369 VIA-B,07/12/17,39.45,39.5,38.8,39.25,93282 VOD,07/12/17,28.71,28.98,28.69,28.9,3586047 VRSK,07/12/17,84.01,84.62,83.96,84.55,598399 VRTX,07/12/17,133.38,133.62,130.6,131.44,1276279 WDC,07/12/17,92.9,95.51,92.61,94.13,5507054 WFMI,07/12/17,41.98,42,41.89,41.94,9656700 WYNN,07/12/17,135.57,136.53,135.12,135.26,1174113 XLNX,07/12/17,68,68.68,67.8,68.28,1621219