AAPL,09/07/17,162.09,162.24,160.36,161.26,21728351
ADBE,09/07/17,154.49,155.88,153.64,155.47,1414048
ADI,09/07/17,82.65,82.68,80.8,81.1,3978753
ADP,09/07/17,108.41,109.49,108.12,108.92,3896640
ADSK,09/07/17,114.14,114.46,113.19,114.05,1705693
AKAM,09/07/17,46.98,47,46.61,46.8,1467483
ALXN,09/07/17,144.75,145.21,142.59,143.5,1636601
AMAT,09/07/17,44.94,45.4,44.59,45.22,8178845
AMGN,09/07/17,178.5,182.77,177.28,180.71,2924759
AMZN,09/07/17,974,980.59,972.55,979.47,2536392
ATVI,09/07/17,64.3,65.87,64.06,65.83,6974843
AVGO,09/07/17,249.79,250,246.13,246.55,1590564
BBBY,09/07/17,28.15,28.6,27.33,27.645,2687531
BIDU,09/07/17,226,233.54,225.71,233.18,2464339
BIIB,09/07/17,317.36,325.77,315,323.9,1562946
CA,09/07/17,33.2,33.31,33.01,33.25,1234309
CELG,09/07/17,139.5,142.64,139.23,141.76,4925352
CERN,09/07/17,67.71,69.91,67.65,69,3331373
CHKP,09/07/17,111.45,111.89,111.09,111.42,427219
CHRW,09/07/17,72.77,73.61,72.68,73.27,1347163
CHTR,09/07/17,404.04,404.72,387.89,395.64,2794314
CMCSA,09/07/17,41.25,41.25,38.21,38.6,70148357
COST,09/07/17,158.97,159.6,157.57,159.28,2456638
CSCO,09/07/17,31.96,31.97,31.74,31.76,14612060
CTSH,09/07/17,71.02,71.8,70.95,71.42,2149731
CTXS,09/07/17,76.64,76.64,75.07,75.36,1617110
DISCA,09/07/17,21.94,22,21.15,21.33,6640878
DLTR,09/07/17,82.85,83.49,82.67,83.23,2048934
DTV,09/07/17,55.9,56.47,55.84,56.47,67728
EBAY,09/07/17,36.95,38.19,36.84,38.01,14001367
EQIX,09/07/17,464,468.86,462.26,464.82,373439
ESRX,09/07/17,62.68,62.91,62.15,62.34,2280793
EXPD,09/07/17,56.59,56.81,56.39,56.59,2146703
EXPE,09/07/17,144.66,145.19,143.09,143.97,1302226
FAST,09/07/17,41.81,42.41,40.76,41.94,4940207
FB,09/07/17,171.94,173.31,170.27,173.21,17925334
FFIV,09/07/17,116.93,116.96,114.93,115.66,686147
FISV,09/07/17,122.93,123.57,122.17,122.83,597438
FOXA,09/07/17,26.5,26.58,25.14,25.79,12986226
GILD,09/07/17,83.12,85.62,82.9,85.47,13045300
GOOG,09/07/17,931.73,936.41,923.62,935.95,1200404
GRMN,09/07/17,52.23,52.33,51.76,51.96,674357
HANS,09/07/17,56.38,56.57,56.07,56.36,1990469
HSIC,09/07/17,172.9,175.52,171.75,174.83,406663
ILMN,09/07/17,207.21,211.27,205.69,210.2,752005
INTC,09/07/17,35.88,35.95,35.33,35.54,16045217
INTU,09/07/17,140.99,141.76,140.07,141,1501349
ISRG,09/07/17,1022.4,1037.85,1022.29,1036.47,173466
KLAC,09/07/17,94.54,95.43,93.76,95.32,671395
LBTYA,09/07/17,34.49,34.49,33.02,33.06,2637763
MARN,09/07/17,102.13,102.24,101.21,101.76,1645910
MAT,09/07/17,15.8,15.87,15.3,15.56,7774897
MDLZ,09/07/17,40.77,41.06,40.6,40.96,12018476
MSFT,09/07/17,73.68,74.6,73.6,74.34,17206449
MU,09/07/17,32.47,32.9,32.45,32.79,24798432
MXIM,09/07/17,46.69,46.69,46.01,46.36,2044452
MYL,09/07/17,32.5,32.97,31.78,31.91,6339948
NFLX,09/07/17,178.8,180.35,177.1,179,5938936
NTAP,09/07/17,38.9,38.9,38.12,38.69,2541004
NVDA,09/07/17,166.49,167.89,164.95,166.58,8733578
ORLY,09/07/17,202.63,203.42,198.5,200.38,884791
PAYX,09/07/17,57.09,57.27,56.9,57.01,1131931
PCAR,09/07/17,65.52,66.91,65.31,66.83,2263286
PCLN,09/07/17,1848.75,1853.87,1841.26,1845.93,315712
QCOM,09/07/17,50.56,50.69,50.25,50.38,8214419
REGN,09/07/17,489,489,467,471.92,1549007
ROST,09/07/17,59.37,59.62,58.12,58.55,2911214
SBAC,09/07/17,150.41,151.22,149.86,150.65,1165314
SBUX,09/07/17,54.42,54.67,53.25,53.47,13736160
SIRI,09/07/17,5.6,5.63,5.51,5.55,15475391
SPLS,09/07/17,10.24,10.25,10.23,10.23,28656426
SRCL,09/07/17,70.64,70.99,68.92,69,1373814
STX,09/07/17,32.93,32.98,31.89,32.34,4270035
SYMC,09/07/17,29.74,30.65,29.62,30.6,7327452
TSLA,09/07/17,345.98,352.48,343.45,350.61,4221923
TXN,09/07/17,82.45,83.99,81.79,82,3568274
VIA-B,09/07/17,38.35,38.7,37.25,37.4,61914
VOD,09/07/17,28.69,28.69,28.45,28.48,2913129
VRSK,09/07/17,81.16,82.35,81.16,82,889222
VRTX,09/07/17,157.08,159.68,155.52,159.41,1221894
WDC,09/07/17,90,90,88.38,88.42,2538234
WFMI,09/07/17,41.99,42,41.99,41.99,760065
WYNN,09/07/17,144,147.5,143.82,145.75,1851832
XLNX,09/07/17,64.21,64.57,63.7,64.32,2030633