AAPL,07/17/17,148.82,150.9,148.57,149.56,23354696
ADBE,07/17/17,146.16,146.73,145.39,146.4,1301825
ADI,07/17/17,81.61,81.85,80.94,81.1,1478830
ADP,07/17/17,101.38,101.81,101.22,101.7,3114205
ADSK,07/17/17,108.9,109,106.56,106.95,1175554
AKAM,07/17/17,50.89,52.46,50.89,51.77,2515938
ALXN,07/17/17,126.54,128.5,125.69,125.76,921197
AMAT,07/17/17,46.2,46.45,45.68,46.15,7639689
AMGN,07/17/17,176.84,178.9,176.68,177.4,2634445
AMZN,07/17/17,1004.69,1014.75,1003.81,1010.05,3642171
ATVI,07/17/17,60.82,60.89,60.11,60.5,3259945
AVGO,07/17/17,250.79,252.36,248.86,249.02,1862091
BBBY,07/17/17,29.21,29.54,29.16,29.21,1852924
BIDU,07/17/17,189.12,191.78,186.89,188.23,2791714
BIIB,07/17/17,280.1,284.31,279.51,282.65,1528715
CA,07/17/17,34.44,34.54,34.34,34.5,1869358
CELG,07/17/17,134.31,136.12,133.81,134.87,2714835
CERN,07/17/17,65.85,66.45,65.56,66.23,1308249
CHKP,07/17/17,113.96,114.37,113.07,114.32,600151
CHRW,07/17/17,68.09,69.05,67.85,68.89,2359250
CHTR,07/17/17,342.09,345.28,341.95,342.49,945013
CMCSA,07/17/17,39.12,39.33,39.06,39.21,10775022
COST,07/17/17,153,153.44,152.52,152.84,3086869
CSCO,07/17/17,31.5,31.64,31.45,31.5,16199351
CTSH,07/17/17,68.78,69,68.52,68.89,2500071
CTXS,07/17/17,80.99,81.65,80.56,81.43,1357847
DISCA,07/17/17,26.24,26.52,26.07,26.4,2748437
DLTR,07/17/17,69.11,70.88,69.11,69.87,2534923
DTV,07/17/17,54.43,54.62,54.3,54.62,298420
EBAY,07/17/17,37.03,37.17,36.57,37.05,8154225
EQIX,07/17/17,437.7,438.87,433.64,435.48,454211
ESRX,07/17/17,62.14,63.18,62.02,62.72,2143915
EXPD,07/17/17,57.26,57.82,57.01,57.58,979149
EXPE,07/17/17,154.3,154.44,152.16,152.73,1289625
FAST,07/17/17,42.84,43.03,42.25,42.5,3336418
FB,07/17/17,160.25,160.78,158.81,159.73,12569448
FFIV,07/17/17,124.32,126.83,123.61,126.58,905908
FISV,07/17/17,124.07,125.5,123.99,125.26,814597
FOXA,07/17/17,27.74,27.82,27.29,27.38,11458486
GILD,07/17/17,70.58,71.86,70.4,71.15,7402099
GOOG,07/17/17,957,960.74,949.24,953.42,1144952
GRMN,07/17/17,50.55,50.86,50.38,50.6,794615
HANS,07/17/17,51.74,51.74,51.39,51.54,1169414
HSIC,07/17/17,184.57,185.81,183.8,185.51,294323
ILMN,07/17/17,171.97,173.39,171.22,171.74,1124708
INTC,07/17/17,34.74,34.74,34.36,34.47,20911464
INTU,07/17/17,132.96,133.76,132.62,133.07,1008938
ISRG,07/17/17,954.92,956.61,944.03,948.319,400398
KLAC,07/17/17,100,100.17,98.33,99.13,789393
LBTYA,07/17/17,32.79,33.11,32.74,32.88,948979
MARN,07/17/17,100.89,101.95,100.61,101.35,1225690
MAT,07/17/17,21.03,21.21,20.8,20.85,3201933
MDLZ,07/17/17,43.65,43.76,43.49,43.69,4455317
MSFT,07/17/17,72.8,73.45,72.72,73.35,21576963
MU,07/17/17,31.67,31.86,31.44,31.72,22207470
MXIM,07/17/17,47.09,47.39,46.94,46.94,1555122
MYL,07/17/17,39.2,39.41,38.65,38.75,4206210
NFLX,07/17/17,162.91,163.55,160.02,161.7,12365488
NTAP,07/17/17,43.2,43.76,43,43.62,5335342
NVDA,07/17/17,166.33,167.5,161.75,164.26,22944879
ORLY,07/17/17,184.49,188,183.7,185.5,2263720
PAYX,07/17/17,57.11,57.25,56.75,56.88,1541467
PCAR,07/17/17,68.65,68.88,68.14,68.23,1357925
PCLN,07/17/17,1949.11,1955.69,1938.44,1945.46,263766
QCOM,07/17/17,56.73,56.92,56.39,56.45,5067322
REGN,07/17/17,508.28,509.88,496.76,498.08,618831
ROST,07/17/17,54.79,55.26,54.67,54.73,3462269
SBAC,07/17/17,136.03,136.52,135.01,136.02,1129344
SBUX,07/17/17,58.73,58.87,58.28,58.33,6756801
SIRI,07/17/17,5.46,5.48,5.45,5.46,10105333
SPLS,07/17/17,10.09,10.12,10.09,10.1,8785031
SRCL,07/17/17,76.25,76.49,75.28,75.46,423180
STX,07/17/17,39,39.25,38.56,39.07,3796677
SYMC,07/17/17,30.11,30.55,29.99,30.53,6468907
TSLA,07/17/17,325.54,327.1,313.45,319.4,9786810
TXN,07/17/17,81.82,82,81.48,81.66,2957599
VIA-B,07/17/17,39.85,40.2,39.67,40.05,66176
VOD,07/17/17,29.16,29.34,29.16,29.21,1836932
VRSK,07/17/17,85.45,85.75,85.07,85.24,909637
VRTX,07/17/17,130.44,132.05,128.26,129.21,1132202
WDC,07/17/17,94.15,94.94,93.85,94.57,2548181
WFMI,07/17/17,42.05,42.1,41.85,41.87,15759729
WYNN,07/17/17,130,131.33,128.9,129.85,2127707
XLNX,07/17/17,66.24,66.55,65.78,65.86,2178478