AAPL,10/06/17,154.97,155.49,154.56,155.29,16443442
ADBE,10/06/17,149.96,151.36,149.53,151.1,2258772
ADI,10/06/17,87.49,87.99,87.4,87.87,1081362
ADP,10/06/17,113.51,113.73,112.59,113.49,1674367
ADSK,10/06/17,116.18,117.61,115.81,116.96,1723159
AKAM,10/06/17,50.7,50.87,50.21,50.625,1275616
ALXN,10/06/17,143.75,144.04,141.2,141.23,1097667
AMAT,10/06/17,51.2,52.41,51.15,52.4,8462157
AMGN,10/06/17,186.46,188.24,185.16,185.82,1850502
AMZN,10/06/17,975.64,995.75,975.64,989.58,3729959
ATVI,10/06/17,62.73,63.38,62.29,63.25,3445019
AVGO,10/06/17,240.3,245.75,240.3,245.69,1720262
BBBY,10/06/17,23.24,23.39,22.83,22.91,2774013
BIDU,10/06/17,244.83,247.86,244.16,247.69,1336625
BIIB,10/06/17,325.21,328.5,324.6,327.46,961214
CA,10/06/17,33.89,33.97,33.65,33.86,935146
CELG,10/06/17,140.48,141.2,138.24,139.12,5705411
CERN,10/06/17,71.53,71.89,71.26,71.52,1008094
CHKP,10/06/17,116.12,117.11,115.69,116.7,718578
CHRW,10/06/17,75.93,76.57,75.67,76.52,1281969
CHTR,10/06/17,370.42,370.85,366.6,367.4,1234430
CMCSA,10/06/17,38.31,38.45,37.95,37.99,16787955
COST,10/06/17,159,159.46,156.54,157.06,17956325
CSCO,10/06/17,33.65,33.78,33.52,33.75,13444700
CTSH,10/06/17,73,73.83,73,73.8,2181893
CTXS,10/06/17,79.39,79.54,78.68,79.47,854908
DISCA,10/06/17,21.52,21.6,21.24,21.41,2456236
DLTR,10/06/17,88.64,89.5,88.34,89.4,2487399
DTV,10/06/17,54.2,54.2,54,54.08,69105
EBAY,10/06/17,39.05,39.08,38.67,38.81,6970881
EQIX,10/06/17,443.81,449.95,440.3,448.82,381501
ESRX,10/06/17,64.07,64.17,62.03,62.36,4700926
EXPD,10/06/17,60.13,60.46,60.04,60.33,517376
EXPE,10/06/17,147.66,148.9,147.33,147.97,1237711
FAST,10/06/17,46.26,46.55,45.9,46.03,2958436
FB,10/06/17,170.25,172.37,169.75,172.19,12680418
FFIV,10/06/17,120.09,120.6,118.85,119,602239
FISV,10/06/17,128.9,128.9,127.17,127.48,1318093
FOXA,10/06/17,26.96,27.02,26.73,26.99,6355104
GILD,10/06/17,82.94,83.22,81.95,82.13,5756077
GOOG,10/06/17,966.7,979.46,963.36,978.38,1143998
GRMN,10/06/17,54.77,54.79,53.65,53.83,1213358
HANS,10/06/17,55.23,55.54,55.08,55.37,961146
HSIC,10/06/17,82.04,82.14,80.77,80.99,1075196
ILMN,10/06/17,205.97,206.62,203.82,204.12,600729
INTC,10/06/17,39.6,39.89,39.42,39.62,18623621
INTU,10/06/17,142.35,144.24,142.04,144.18,952572
ISRG,10/06/17,362.09,367.5,360.2,361.47,886390
KLAC,10/06/17,101.74,102.66,101.27,102.46,958789
LBTYA,10/06/17,32.87,33.12,32.73,33.09,1455153
MARN,10/06/17,111.24,111.77,110.74,111.76,1394364
MAT,10/06/17,15.47,15.62,15.44,15.545,7233682
MDLZ,10/06/17,41.15,41.26,41.03,41.125,5046853
MSFT,10/06/17,75.67,76.03,75.54,76,13858629
MU,10/06/17,39,39.66,38.81,39.64,24717202
MXIM,10/06/17,48.41,48.75,48.27,48.55,1203367
MYL,10/06/17,37.93,38.51,37.65,38.28,6235419
NFLX,10/06/17,194.3,198.92,192.05,198.02,15111443
NTAP,10/06/17,44.34,44.63,44.05,44.44,1785271
NVDA,10/06/17,179.65,181.84,179,181.3,7929946
ORLY,10/06/17,211.32,214.27,208.64,212.94,730337
PAYX,10/06/17,63.15,63.68,62.9,63.62,3297861
PCAR,10/06/17,74.12,74.21,72.92,73.28,3991524
PCLN,10/06/17,1909.34,1922,1904.01,1918,290614
QCOM,10/06/17,52.16,52.63,52.16,52.49,4782681
REGN,10/06/17,463.39,471,461.91,470.14,985782
ROST,10/06/17,65.33,66.16,65.32,65.99,2366493
SBAC,10/06/17,146.4,147.58,145.16,147.33,571476
SBUX,10/06/17,54.51,55.45,54.24,55.16,10561088
SIRI,10/06/17,5.75,5.77,5.67,5.73,10774626
SPLS,10/06/17,10.24,10.26,10.24,10.25,9785997
SRCL,10/06/17,71.57,72.07,71.39,71.58,674554
STX,10/06/17,33.86,34.13,33.51,33.79,3360415
SYMC,10/06/17,33.56,33.92,33.41,33.92,3708662
TSLA,10/06/17,353.1,360.099,352.25,356.834,4180262
TXN,10/06/17,90.74,91.54,90.74,91.34,2302142
VIA-B,10/06/17,36.2,36.2,35.3,35.4,55605
VOD,10/06/17,28.15,28.16,27.96,28.05,2472479
VRSK,10/06/17,83.64,83.88,83.21,83.5,493597
VRTX,10/06/17,152.43,156.46,152.31,155.09,1498056
WDC,10/06/17,83.48,85.67,83.01,83.86,3468740
WYNN,10/06/17,144.68,145.83,142.32,143.88,3336253
XLNX,10/06/17,71.47,72.04,71.34,72.01,1523681