AAPL,07/13/17,145.5,148.49,145.44,147.77,24925177
ADBE,07/13/17,145.91,146.48,144.93,145.06,1290943
ADI,07/13/17,80.32,80.75,79.86,80.27,1683144
ADP,07/13/17,102.49,102.68,101.42,101.63,4567519
ADSK,07/13/17,107.49,108.5,106.38,107.07,1411266
AKAM,07/13/17,50.64,50.64,50.06,50.08,1062629
ALXN,07/13/17,124.6,127.39,123.78,126.91,1626980
AMAT,07/13/17,45.28,45.657,44.992,45.305,8908910
AMGN,07/13/17,173.28,176.2,173.09,175.04,2985226
AMZN,07/13/17,1004.62,1006.88,995.9,999.855,2865906
ATVI,07/13/17,61.4,61.4,60.16,60.5,7182631
AVGO,07/13/17,247.12,249.87,246.55,247.31,1999802
BBBY,07/13/17,28.7,29.31,28.69,29.22,2898061
BIDU,07/13/17,187.47,188.98,186.15,186.92,2217193
BIIB,07/13/17,276.04,280.75,272.61,278.36,1421079
CA,07/13/17,34.33,34.51,34.26,34.4375,2656186
CELG,07/13/17,133.68,135.99,131.59,134.47,4980703
CERN,07/13/17,65.94,65.95,64.79,65.22,928421
CHKP,07/13/17,114.51,114.62,113.51,114.01,656446
CHRW,07/13/17,68.8,68.84,68.24,68.77,938558
CHTR,07/13/17,343.07,343.23,338,339.04,922483
CMCSA,07/13/17,39.06,39.36,39.04,39.31,15948090
COST,07/13/17,153.23,153.928,152.62,153.6525,5662209
CSCO,07/13/17,31.26,31.28,31.08,31.27,15871529
CTSH,07/13/17,68.26,68.26,67.61,67.9,3838691
CTXS,07/13/17,80.55,80.64,79.29,80.35,1284668
DISCA,07/13/17,26.09,26.37,26.06,26.16,1552713
DLTR,07/13/17,68.05,68.92,67.85,68.57,2879049
DTV,07/13/17,54.28,54.99,53.93,53.93,68976
EBAY,07/13/17,36.61,37.13,36.26,36.5,12877649
EQIX,07/13/17,436.43,438.53,434.23,436.24,297041
ESRX,07/13/17,61.97,61.97,61.45,61.72,2128418
EXPD,07/13/17,57.18,57.29,56.73,57.11,698457
EXPE,07/13/17,152.24,153.07,151.83,152.9,1003198
FAST,07/13/17,43.36,43.36,42.45,43.17,10153036
FB,07/13/17,158.74,159.78,158.42,159.26,13870623
FFIV,07/13/17,129.55,130,127.09,128.29,837491
FISV,07/13/17,123.46,123.93,122.88,123.27,693427
FOXA,07/13/17,28.52,28.81,27.4,27.56,16817690
GILD,07/13/17,69.99,70.98,69.52,70.58,7307010
GOOG,07/13/17,946.29,954.45,943.01,947.16,1291782
GRMN,07/13/17,50.25,50.57,49.9,50.25,1328192
HANS,07/13/17,50.53,50.86,50.12,50.83,1705235
HSIC,07/13/17,183.74,184.58,181.17,182.43,343156
ILMN,07/13/17,173.67,174.38,172.16,173,844312
INTC,07/13/17,34.33,34.4,34.12,34.24,14978889
INTU,07/13/17,133.45,134,131.79,132.4,1594755
ISRG,07/13/17,951.57,953.18,937.85,938.54,302363
KLAC,07/13/17,98,98.64,97.1,97.65,817786
LBTYA,07/13/17,31.95,32.8,31.91,32.5,2132166
MARN,07/13/17,101,101.24,100.46,100.7,1386283
MAT,07/13/17,20.82,20.96,20.71,20.74,8002483
MDLZ,07/13/17,43.18,43.4,43.02,43.29,4918634
MSFT,07/13/17,71.5,72.04,71.31,71.77,20149948
MU,07/13/17,31.55,31.85,30.84,31.12,22987893
MXIM,07/13/17,46.82,47.02,46.56,46.67,1136883
MYL,07/13/17,38.95,39.44,38.75,39.05,4789466
NFLX,07/13/17,158.51,160.13,156.98,158.17,6681387
NTAP,07/13/17,40.17,41.5,40.04,41.38,3940472
NVDA,07/13/17,163,166.3,158.75,160.63,34129752
ORLY,07/13/17,177.81,186.73,177.33,184.67,2632250
PAYX,07/13/17,57.38,57.49,57,57.2,1733666
PCAR,07/13/17,68.64,68.81,68.08,68.26,1527860
PCLN,07/13/17,1950,1950,1934.73,1940.7,290773
QCOM,07/13/17,56.38,56.52,56.17,56.23,5884064
REGN,07/13/17,496.02,509.95,492.18,505.05,789171
ROST,07/13/17,54.1,54.61,53.89,54.42,5986550
SBAC,07/13/17,136.41,136.76,135.42,135.91,294677
SBUX,07/13/17,58.8,58.87,58.12,58.38,8437397
SIRI,07/13/17,5.39,5.47,5.39,5.43,17429029
SPLS,07/13/17,10.09,10.13,10.09,10.11,8450463
SRCL,07/13/17,75.36,76.5,75.33,75.97,914052
STX,07/13/17,37.62,39.01,37.32,38.32,11503067
SYMC,07/13/17,30.06,30.51,29.93,30.36,8021603
TSLA,07/13/17,330.11,331.6,319.97,323.41,8551970
TXN,07/13/17,80.41,80.98,80.26,80.54,3323859
VIA-B,07/13/17,39.3,39.85,39.12,39.35,110149
VOD,07/13/17,29.12,29.15,28.88,29.06,2335369
VRSK,07/13/17,84.4,84.55,83.56,84.4,504182
VRTX,07/13/17,131.74,131.74,128.39,130.92,1593636
WDC,07/13/17,93.51,94.62,92.61,92.82,4120134
WFMI,07/13/17,41.95,42.09,41.94,41.96,4284908
WYNN,07/13/17,136.2,136.33,134.5,134.98,946891
XLNX,07/13/17,68.04,68.58,67.74,67.85,1637234