AAPL,07/14/17,147.97,149.33,147.33,149.04,20000035
ADBE,07/14/17,145.59,146.48,145.22,146.16,2281655
ADI,07/14/17,80.72,81.69,80.51,81.55,2131320
ADP,07/14/17,101.61,101.9,101.24,101.35,2783660
ADSK,07/14/17,107.46,108.91,107.01,108.74,1479526
AKAM,07/14/17,50.2,50.68,50.1,50.62,1142947
ALXN,07/14/17,127.7,128.67,126.18,126.71,1101590
AMAT,07/14/17,45.38,46.13,45.35,46.12,7717040
AMGN,07/14/17,175.43,177.68,174.41,177.13,2690000
AMZN,07/14/17,1002.4,1004.45,996.89,1001.81,2074680
ATVI,07/14/17,60.85,61.28,60.59,60.75,4522094
AVGO,07/14/17,248.63,250.4,247.85,250.29,1407815
BBBY,07/14/17,29.33,29.47,28.97,29.18,2126535
BIDU,07/14/17,187.99,189,187.52,188.55,1661598
BIIB,07/14/17,279.74,281.34,277.77,280.81,884783
CA,07/14/17,34.61,34.61,34.43,34.48,1276079
CELG,07/14/17,134.98,135.27,133.38,134.57,3338198
CERN,07/14/17,65.35,65.99,65.31,65.83,999871
CHKP,07/14/17,113.84,114.38,113.34,114.08,866104
CHRW,07/14/17,69.07,69.65,68.73,69.46,937795
CHTR,07/14/17,340.8,344.51,335.79,342.8,1053897
CMCSA,07/14/17,39.46,39.49,38.62,39.2,19660762
COST,07/14/17,154.26,154.27,152.9,153,4329725
CSCO,07/14/17,31.37,31.45,31.27,31.42,13286408
CTSH,07/14/17,68.28,68.91,68.13,68.83,2957469
CTXS,07/14/17,80.65,81.07,79.81,80.99,1275476
DISCA,07/14/17,26.25,26.44,26.2,26.22,1633742
DLTR,07/14/17,68.79,69.15,68.2,69.11,2344554
DTV,07/14/17,54.12,54.45,53.78,53.78,79939
EBAY,07/14/17,36.91,37.2,36.83,37.08,9654192
EQIX,07/14/17,437.92,443.45,436.68,437.7,299134
ESRX,07/14/17,61.92,62.26,61.7,62.14,2001799
EXPD,07/14/17,57.11,57.5,57.03,57.27,769431
EXPE,07/14/17,153.73,154.78,152.7,154.17,1215992
FAST,07/14/17,43.4,43.97,42.82,42.88,3455882
FB,07/14/17,160.13,160.32,159.33,159.97,16191677
FFIV,07/14/17,123.54,124.32,120.15,123.84,2126818
FISV,07/14/17,123.67,123.86,123.31,123.61,476314
FOXA,07/14/17,27.74,28.06,27.51,27.74,9116662
GILD,07/14/17,70.74,71.03,70.42,70.57,5091267
GOOG,07/14/17,952,956.91,948.01,955.99,1017932
GRMN,07/14/17,50.47,50.49,50.11,50.3,866527
HANS,07/14/17,51.13,51.73,51.02,51.67,1544719
HSIC,07/14/17,182.8,185.27,182.8,184.52,251040
ILMN,07/14/17,173.83,174.99,171.19,172.33,1245695
INTC,07/14/17,34.48,34.71,34.26,34.68,16087205
INTU,07/14/17,132.89,133.39,132.68,132.88,1542310
ISRG,07/14/17,940.42,954.08,940.42,951.75,281418
KLAC,07/14/17,97.95,99.72,97.72,99.64,909611
LBTYA,07/14/17,32.66,32.97,32.63,32.82,1471873
MARN,07/14/17,100.81,101.37,100.17,100.99,1280232
MAT,07/14/17,20.8,21.12,20.75,21.06,3926763
MDLZ,07/14/17,43.52,43.69,43.31,43.62,6004610
MSFT,07/14/17,72.24,73.27,71.96,72.78,25726933
MU,07/14/17,31.35,31.95,31.26,31.79,28830166
MXIM,07/14/17,46.98,47.12,46.79,47.1,1245230
MYL,07/14/17,39.37,39.58,39.04,39.21,3358857
NFLX,07/14/17,159.3,161.35,157.97,161.12,5415727
NTAP,07/14/17,42.04,43.9,42,43.64,8499702
NVDA,07/14/17,161.29,165.01,161.01,164.95,23363418
ORLY,07/14/17,185.97,186.75,182.22,184.22,1633723
PAYX,07/14/17,57.35,57.44,57.09,57.1,1299654
PCAR,07/14/17,67.87,68.87,67.82,68.65,945934
PCLN,07/14/17,1949.47,1955.62,1942.88,1950.87,302308
QCOM,07/14/17,56.5,56.93,56.15,56.81,4374453
REGN,07/14/17,507.4,509.58,498.65,504.9,607160
ROST,07/14/17,55.61,56.05,54.68,54.76,5657581
SBAC,07/14/17,137.06,137.61,135.9,136.49,678494
SBUX,07/14/17,58.4,58.92,58.28,58.76,5323557
SIRI,07/14/17,5.46,5.48,5.43,5.48,12996561
SPLS,07/14/17,10.13,10.13,10.08,10.085,9429233
SRCL,07/14/17,76.06,76.47,75.53,76.3,516048
STX,07/14/17,38.4,39.69,38.38,39.5,5267568
SYMC,07/14/17,30.42,30.42,29.92,30.08,6755708
TSLA,07/14/17,323.19,328.42,321.22,327.78,5592814
TXN,07/14/17,80.95,82.11,80.85,82,3609018
VIA-B,07/14/17,39.6,40.1,39.35,39.65,56596
VOD,07/14/17,29.01,29.13,28.97,29.1,2248263
VRSK,07/14/17,84.76,85.53,84.69,85.44,820588
VRTX,07/14/17,131.77,131.81,130.43,130.99,1277886
WDC,07/14/17,93.36,95.49,93.2,94.44,3440198
WFMI,07/14/17,41.99,42.12,41.93,42.1,6826684
WYNN,07/14/17,129.53,131.84,127.01,130.42,4473941
XLNX,07/14/17,68,68.1,65.7,66.25,5273229