AAPL,07/28/17,149.89,150.23,149.25,149.5,16871305
ADBE,07/28/17,145.77,147.24,144.5,146.73,1348843
ADI,07/28/17,79.24,79.37,78.49,79.24,1662493
ADP,07/28/17,115.25,117.66,115,117.38,7794667
ADSK,07/28/17,110.6,112.28,110.33,111.5,939495
AKAM,07/28/17,46.06,47.26,45.9,46.89,2979525
ALXN,07/28/17,134.63,139.02,133.4,137.99,2418787
AMAT,07/28/17,45.9,46,44.91,45.25,9541047
AMGN,07/28/17,171.98,175.06,171.71,174.54,2411311
AMZN,07/28/17,1012.14,1032.85,1001,1020.04,7629771
ATVI,07/28/17,60.76,61.8,60.25,61.45,4250427
AVGO,07/28/17,248.92,251.12,247.5,250.37,2572670
BBBY,07/28/17,30.4,30.49,28.92,29.3,3737514
BIDU,07/28/17,211.01,225.6,208.8,220,12560183
BIIB,07/28/17,287.48,289.3,284,287.44,855993
CA,07/28/17,31.43,31.49,30.45,30.94,5166418
CELG,07/28/17,133.95,135.13,133.19,134.1,3764978
CERN,07/28/17,64.6,65.61,64.17,64.6,2770468
CHKP,07/28/17,106.26,107.44,105.9,106.57,667419
CHRW,07/28/17,65.49,65.85,64.97,65.25,1401074
CHTR,07/28/17,365.39,372.37,361,370.26,1591314
CMCSA,07/28/17,39.35,39.6,39.14,39.52,19608493
COST,07/28/17,152.67,153.3,152.11,152.89,2744508
CSCO,07/28/17,31.45,31.6,31.26,31.52,15522185
CTSH,07/28/17,69.54,69.9,69.18,69.32,3896175
CTXS,07/28/17,79.33,80.17,79.06,79.71,819121
DISCA,07/28/17,26.34,26.87,26.12,26.8,6779460
DLTR,07/28/17,71.92,72.38,71.17,71.8,1743040
DTV,07/28/17,55.03,55.03,54.8,54.94,2290
EBAY,07/28/17,36.08,36.21,35.73,35.94,7100269
EQIX,07/28/17,441.79,448.33,441.79,447.9,353948
ESRX,07/28/17,62.48,63.06,62.01,62.9,3017400
EXPD,07/28/17,58.68,59.22,58.68,58.78,789050
EXPE,07/28/17,154.44,161,154.36,159.5,4327012
FAST,07/28/17,43.72,43.97,43.28,43.55,3111127
FB,07/28/17,169.07,173.43,169.05,172.45,24063515
FFIV,07/28/17,118.77,122.71,118.77,121.72,1419729
FISV,07/28/17,126.64,127.3,125.81,126.23,453145
FOXA,07/28/17,29.55,29.63,29.2,29.37,8301151
GILD,07/28/17,75.01,76.03,74.75,75.94,8793434
GOOG,07/28/17,929.4,943.83,927.5,941.53,1775870
GRMN,07/28/17,51.88,52.04,51.25,51.32,768869
HANS,07/28/17,53.92,54.24,53.24,53.41,1235558
HSIC,07/28/17,182.4,183.47,181.78,182.91,312418
ILMN,07/28/17,174.44,175.71,173.25,174.92,621960
INTC,07/28/17,35.13,35.86,35,35.31,35554866
INTU,07/28/17,136.48,137.01,135.4,135.64,970092
ISRG,07/28/17,930.5,943,927.06,941.2,485066
KLAC,07/28/17,97.74,97.89,94.2,94.4,1858189
LBTYA,07/28/17,33.14,33.62,33.11,33.59,1341140
MARN,07/28/17,103.64,104.61,103.27,103.34,1973827
MAT,07/28/17,20.1,20.2,19.16,19.635,22833608
MDLZ,07/28/17,44.37,44.38,43.86,43.93,6684673
MSFT,07/28/17,72.67,73.31,72.54,73.04,17505959
MU,07/28/17,29.96,29.98,28.96,29.28,30660715
MXIM,07/28/17,45.45,45.62,45.16,45.47,1983239
MYL,07/28/17,38.35,38.87,38.16,38.74,2281174
NFLX,07/28/17,182,185.03,181.18,184.04,6168410
NTAP,07/28/17,43.66,43.86,43.09,43.49,2582383
NVDA,07/28/17,160.29,165.38,159.28,164.39,12778880
ORLY,07/28/17,200.37,201.77,198.01,200.03,1440801
PAYX,07/28/17,59.49,60.13,57.71,57.76,4041801
PCAR,07/28/17,67.9,68.42,67.68,68.18,1372670
PCLN,07/28/17,2026.47,2040.63,2007.97,2024.06,487354
QCOM,07/28/17,52.27,52.99,52.27,52.88,6539437
REGN,07/28/17,507.01,513.42,499.04,508.71,614246
ROST,07/28/17,55.08,55.35,54.67,54.87,2089465
SBAC,07/28/17,135.62,138.11,135.62,137.64,1018106
SBUX,07/28/17,55.23,55.96,53.41,54,52728075
SIRI,07/28/17,5.78,5.87,5.75,5.81,20794550
SPLS,07/28/17,10.16,10.17,10.13,10.14,10431812
SRCL,07/28/17,76.39,76.96,75.52,75.93,469672
STX,07/28/17,32.3,32.62,31.88,32.61,7811015
SYMC,07/28/17,30.86,31.08,30.79,31.03,3238405
TSLA,07/28/17,336.89,339.6,332.51,335.07,4844252
TXN,07/28/17,80.42,81.04,80.05,80.71,5190700
VIA-B,07/28/17,40.75,41.22,40.48,41.15,40726
VOD,07/28/17,29.17,29.48,29.16,29.44,2311650
VRSK,07/28/17,87.06,87.62,86.77,87.32,509023
VRTX,07/28/17,155.3,157.2,153.58,154.16,1848402
WDC,07/28/17,88,88,84.1,84.97,11135544
WFMI,07/28/17,41.8,41.83,41.74,41.82,3839259
WYNN,07/28/17,127.85,131.13,127.65,128.6,2707490
XLNX,07/28/17,63.38,63.81,63.07,63.67,2150702