AAPL,10/05/17,154.18,155.44,154.05,155.4,21100875
ADBE,10/05/17,148.49,150.45,147.71,150.25,2335054
ADI,10/05/17,87.1,88.35,86.7,87.9,2550109
ADP,10/05/17,111.92,113.63,111.48,113.57,1898806
ADSK,10/05/17,114.5,116.83,113.9,116.54,1580183
AKAM,10/05/17,50.6,50.86,50.34,50.79,1407907
ALXN,10/05/17,141.93,144.62,141.06,143.8,1256207
AMAT,10/05/17,51.65,51.74,50.77,51.43,9271114
AMGN,10/05/17,189.05,190,184.31,186.82,4380869
AMZN,10/05/17,970,981.51,969.64,981.14,3126966
ATVI,10/05/17,62.65,63.24,62.21,63.09,3967253
AVGO,10/05/17,243.27,245.74,242.37,243.67,2275016
BBBY,10/05/17,23.25,23.51,23.16,23.25,2992228
BIDU,10/05/17,246.49,247.5,242.22,245.27,1733384
BIIB,10/05/17,320.72,330.98,320.28,326.78,2129920
CA,10/05/17,33.78,33.98,33.65,33.93,1034004
CELG,10/05/17,142.94,142.99,137.91,140.01,13207065
CERN,10/05/17,72.02,72.05,71.23,71.56,1654372
CHKP,10/05/17,116.22,116.4,115.13,116,625819
CHRW,10/05/17,74.79,76.15,74.61,76.05,1860793
CHTR,10/05/17,371.54,374.99,369.51,369.72,1751337
CMCSA,10/05/17,38.6,38.78,38.09,38.35,19414869
COST,10/05/17,165.86,167.12,165.25,167.04,3795456
CSCO,10/05/17,33.58,33.67,33.41,33.59,14333271
CTSH,10/05/17,73.06,73.23,72.62,73.2,3085061
CTXS,10/05/17,78.75,79.9,78.39,79.69,1815167
DISCA,10/05/17,21.74,21.88,21.4,21.52,3142560
DLTR,10/05/17,89.04,89.9,88.63,89.15,2023796
DTV,10/05/17,54.29,54.6,54.17,54.18,23151
EBAY,10/05/17,38.76,39.03,38.67,38.99,5161208
EQIX,10/05/17,445.16,448.14,443.19,445.56,320011
ESRX,10/05/17,64,64.19,63.62,64.02,2774092
EXPD,10/05/17,59.99,60.28,59.65,60.27,713821
EXPE,10/05/17,147.67,149.55,147.33,148.41,1054784
FAST,10/05/17,45.63,46.08,45.33,46.04,1851224
FB,10/05/17,169.18,171.31,168.6,171.24,14047637
FFIV,10/05/17,119.26,120.9,118.9,120.1,556639
FISV,10/05/17,128.96,129.24,128.15,128.91,678981
FOXA,10/05/17,27.2,27.3,26.84,26.95,8477797
GILD,10/05/17,82.22,83.53,82.13,83.52,5927212
GOOG,10/05/17,955.49,970.91,955.18,969.96,1207104
GRMN,10/05/17,54.86,54.9,54.41,54.81,863387
HANS,10/05/17,55.48,55.62,55.15,55.4,1290800
HSIC,10/05/17,81.99,82.38,81.24,81.58,717535
ILMN,10/05/17,205.98,206.61,204.86,205.78,475936
INTC,10/05/17,39.5,39.65,39.21,39.54,17592381
INTU,10/05/17,142.99,143.13,142.02,142.87,1063705
ISRG,10/05/17,1092.43,1094.55,1074,1089.68,266964
KLAC,10/05/17,103.54,103.59,101.35,101.69,1100649
LBTYA,10/05/17,32.43,33.2,32.16,33,2253315
MARN,10/05/17,109.22,111.5,108.87,111.27,3408129
MAT,10/05/17,15.75,15.77,15.46,15.555,7443752
MDLZ,10/05/17,41.08,41.23,40.95,41.1,6702955
MSFT,10/05/17,75.22,76.12,74.96,75.97,20686866
MU,10/05/17,39.8,39.86,39.25,39.35,22038425
MXIM,10/05/17,48.59,48.7,48.15,48.465,1194656
MYL,10/05/17,38,38.48,36.39,37.94,11094425
NFLX,10/05/17,185.65,194.49,184.49,194.39,19273475
NTAP,10/05/17,44.28,44.56,44.17,44.55,3007479
NVDA,10/05/17,181.86,182,179.56,180.77,10852570
ORLY,10/05/17,212.79,212.95,209.93,211.19,761025
PAYX,10/05/17,63.04,63.31,62.4,63.25,2391888
PCAR,10/05/17,74.7,74.79,73.68,74.74,1662049
PCLN,10/05/17,1894.6,1913.97,1889.01,1909.61,412983
QCOM,10/05/17,52.17,52.43,51.96,52.35,5144244
REGN,10/05/17,455.95,477,451.1,463.46,1412292
ROST,10/05/17,65.22,65.65,65.05,65.53,2078324
SBAC,10/05/17,147.51,148.33,146.75,146.87,1036250
SBUX,10/05/17,54.06,54.97,53.92,54.61,7646353
SIRI,10/05/17,5.71,5.79,5.7,5.74,17057909
SPLS,10/05/17,10.24,10.26,10.24,10.25,9785997
SRCL,10/05/17,71.48,72.36,71.17,71.65,585537
STX,10/05/17,34.08,34.28,33.76,34.11,3150420
SYMC,10/05/17,33.43,33.75,33.32,33.7,3802995
TSLA,10/05/17,356,357.43,351.35,355.14,4114543
TXN,10/05/17,90.55,91.3,90.11,91.14,3105380
VIA-B,10/05/17,36.85,36.85,35.7,35.8,43304
VOD,10/05/17,27.94,28.31,27.92,28.145,4533498
VRSK,10/05/17,83.88,84.01,83.58,83.8,489940
VRTX,10/05/17,153.09,153.57,150.96,152.34,1102907
WDC,10/05/17,83,84.49,82.15,83.59,5370138
WFMI,10/05/17,41.99,42,41.99,41.99,760065
WYNN,10/05/17,147.54,150.4,146.81,146.96,1699052
XLNX,10/05/17,71.13,71.76,70.84,71.52,2092901