AAPL,08/07/17,157.06,158.92,156.67,158.59,21217018
ADBE,08/07/17,147.74,148.9,147.54,148.44,1452181
ADI,08/07/17,79.65,79.65,77.76,78.87,2023953
ADP,08/07/17,111.5,114,111.05,112.18,3805726
ADSK,08/07/17,108.67,111,108.4,109.82,1491813
AKAM,08/07/17,47.96,47.99,47.22,47.31,1574209
ALXN,08/07/17,136.33,139.07,135.32,138.33,1337782
AMAT,08/07/17,42.86,44.04,42.85,43.95,7584502
AMGN,08/07/17,173.87,174.65,173.26,174.58,1180744
AMZN,08/07/17,990.65,995,987.14,992.27,2652069
ATVI,08/07/17,62.14,62.85,61.8,62.51,7261783
AVGO,08/07/17,249.39,252.89,248.9,252.44,1670062
BBBY,08/07/17,30.13,31.15,30.01,30.64,3059549
BIDU,08/07/17,225.6,228.99,224.77,227.16,2990592
BIIB,08/07/17,289.18,291.17,288.17,291.01,1026316
CA,08/07/17,32,32.37,31.91,32.315,2953594
CELG,08/07/17,136.2,137.83,136.18,137.06,2866887
CERN,08/07/17,63.14,63.65,62.74,63.38,1520379
CHKP,08/07/17,106.81,106.93,106.1,106.87,772127
CHRW,08/07/17,67.12,67.385,66.07,66.535,2453124
CHTR,08/07/17,384.65,386.45,380.77,381.02,1304652
CMCSA,08/07/17,39.63,39.7,39.45,39.61,12211308
COST,08/07/17,156.5,157.58,155.34,156.95,2615800
CSCO,08/07/17,31.79,31.88,31.69,31.84,11747669
CTSH,08/07/17,71.09,71.17,69.53,69.59,4169202
CTXS,08/07/17,78.06,79.13,77.82,78.47,1681266
DISCA,08/07/17,23.79,24.31,23.77,24.25,4748187
DLTR,08/07/17,74.57,75.92,74.5,75.53,3727445
DTV,08/07/17,55.32,55.76,55.32,55.67,4391
EBAY,08/07/17,35.61,36.15,35.38,36.11,5312677
EQIX,08/07/17,445.96,450.54,443.95,444.23,474828
ESRX,08/07/17,62.42,62.42,61.53,62.32,2153844
EXPD,08/07/17,59.36,59.43,58.98,59.06,1153774
EXPE,08/07/17,151.47,152.76,148.71,149.12,2397495
FAST,08/07/17,43.86,43.95,43.05,43.07,1634193
FB,08/07/17,169.95,172.06,169.66,171.98,12519401
FFIV,08/07/17,119.83,120.54,119.83,120.05,580149
FISV,08/07/17,123.09,124.27,122.89,124.08,798714
FOXA,08/07/17,28.46,28.52,28.18,28.2,5058513
GILD,08/07/17,72.8,73.5,72.28,73.44,7440724
GOOG,08/07/17,929.06,931.7,926.5,929.36,1015027
GRMN,08/07/17,51.03,52.19,51.03,52.1,965394
HANS,08/07/17,52.83,53,52.59,52.87,1857334
HSIC,08/07/17,180.5,185.27,180.25,183.79,924394
ILMN,08/07/17,195.26,199.95,195.14,199.58,927958
INTC,08/07/17,36.39,36.55,36.22,36.43,18001765
INTU,08/07/17,136.27,137.05,135.94,136.65,863797
ISRG,08/07/17,929.71,937.14,927.62,936.63,302475
KLAC,08/07/17,89.03,92.69,89.03,92.01,1989098
LBTYA,08/07/17,34.67,34.73,34.21,34.37,1975244
MARN,08/07/17,107,107.63,105.7,106.17,4644450
MAT,08/07/17,18.97,19.01,18.63,18.78,5881151
MDLZ,08/07/17,43.56,44.06,43.41,43.99,7414267
MSFT,08/07/17,72.8,72.9,72.26,72.4,18610140
MU,08/07/17,27.93,28.6,27.8,28.59,16352705
MXIM,08/07/17,44.95,45.8,44.95,45.76,1877668
MYL,08/07/17,31.48,32.71,31.47,32,19639530
NFLX,08/07/17,181,182.27,179.1,181.33,4472302
NTAP,08/07/17,42.83,42.86,42.44,42.74,1612849
NVDA,08/07/17,168.39,172.37,168,172.25,17753039
ORLY,08/07/17,204.49,207.72,203.34,205.09,1212737
PAYX,08/07/17,56.01,56.14,55.74,55.94,1415025
PCAR,08/07/17,68.47,68.89,68.19,68.55,1157054
PCLN,08/07/17,2034.73,2044.51,2022,2042.64,400031
QCOM,08/07/17,52.5,52.85,52.49,52.7,5995245
REGN,08/07/17,468.71,471.76,462.21,470.1,498519
ROST,08/07/17,55.62,56.02,55.13,55.4,2232671
SBAC,08/07/17,139.37,140.29,137.91,139.52,530042
SBUX,08/07/17,55.6,55.93,55.42,55.63,7136851
SIRI,08/07/17,5.55,5.61,5.55,5.6,13978997
SPLS,08/07/17,10.185,10.2,10.17,10.175,9245512
SRCL,08/07/17,78.45,79.18,77.64,78.66,1120102
STX,08/07/17,33.4,33.66,33.24,33.48,5515018
SYMC,08/07/17,29.05,29.09,28.45,28.87,20710471
TSLA,08/07/17,357.35,359.48,352.75,355.17,6267062
TXN,08/07/17,81.44,82.2,81.44,82.17,2812096
VIA-B,08/07/17,37.2,37.7,36.7,37.35,142200
VOD,08/07/17,29.98,30,29.87,29.9,1999084
VRSK,08/07/17,82.99,83.24,82.15,82.52,748912
VRTX,08/07/17,152.6,156.63,152.6,156.47,923261
WDC,08/07/17,81.16,81.63,80.39,80.97,4733694
WFMI,08/07/17,41.81,41.85,41.78,41.82,3550970
WYNN,08/07/17,128.32,130.45,128,130.23,1694345
XLNX,08/07/17,63.12,64.03,63.1,63.83,2238966