AAPL,08/01/17,149.1,150.22,148.41,150.05,24781473
ADBE,08/01/17,147.48,147.65,146.52,147.36,1508516
ADI,08/01/17,79.23,79.47,78.64,78.95,1708074
ADP,08/01/17,118.79,119.38,116.33,116.78,5458565
ADSK,08/01/17,111.27,112.59,111.1,111.38,1305933
AKAM,08/01/17,47.43,47.63,47.12,47.54,1981803
ALXN,08/01/17,138.33,138.78,136.75,137.79,1737124
AMAT,08/01/17,44.39,44.79,44.01,44.1,9257253
AMGN,08/01/17,174.81,175.11,173.66,174.13,2048002
AMZN,08/01/17,996.11,1006.4,991.58,996.19,4422049
ATVI,08/01/17,62.26,62.48,61.52,62.4,4371844
AVGO,08/01/17,248.23,250,246.96,248.39,1704058
BBBY,08/01/17,30,30.25,29.63,30.1,3472181
BIDU,08/01/17,227.14,227.98,222.17,225.6,4287923
BIIB,08/01/17,290.8,291.86,289.55,291.16,1179447
CA,08/01/17,31.07,31.35,30.94,31.22,3420072
CELG,08/01/17,135.63,136.58,134.48,135.18,2985135
CERN,08/01/17,64.48,64.97,64.15,64.81,1645883
CHKP,08/01/17,105.84,107.12,105.34,106.99,1075586
CHRW,08/01/17,65.65,65.76,64.61,64.975,1508127
CHTR,08/01/17,392.84,392.96,383.73,387.42,2261315
CMCSA,08/01/17,40.4,40.85,40.11,40.34,18665846
COST,08/01/17,159.1,159.97,157.9,159.72,4739801
CSCO,08/01/17,31.59,31.66,31.43,31.65,12764452
CTSH,08/01/17,69.39,70.01,69.39,69.51,4503289
CTXS,08/01/17,79.19,79.67,78.81,79.61,1252509
DISCA,08/01/17,24.77,24.95,24.14,24.38,8039987
DLTR,08/01/17,72.1,73.14,71.79,73.01,2570751
DTV,08/01/17,54.93,55.99,54.75,55.4,36614
EBAY,08/01/17,35.82,36.02,35.75,35.91,4606166
EQIX,08/01/17,452.25,455.37,450.86,453.08,453662
ESRX,08/01/17,62.72,62.92,62.17,62.36,2672713
EXPD,08/01/17,58.44,59.1,58.44,58.79,970329
EXPE,08/01/17,157.24,157.24,152.46,152.68,1760277
FAST,08/01/17,43.09,43.17,42.28,42.99,3240747
FB,08/01/17,169.82,170.47,169.05,169.86,14086722
FFIV,08/01/17,121.08,121.43,119.98,121.15,844510
FISV,08/01/17,128.57,129.35,128.06,129.27,1093988
FOXA,08/01/17,29.22,29.55,29.13,29.23,11010100
GILD,08/01/17,76.35,76.36,75.52,75.7,7008128
GOOG,08/01/17,932.38,937.45,929.26,930.83,1214378
GRMN,08/01/17,50.49,50.78,49.8,49.99,1604084
HANS,08/01/17,52.94,53.35,52.41,53.12,1742791
HSIC,08/01/17,180.7,182.6,173.75,181.3,346415
ILMN,08/01/17,173.96,173.96,170.31,172.3872,1269251
INTC,08/01/17,35.66,36.43,35.57,36.35,37614209
INTU,08/01/17,137.64,138.71,135.71,137.43,977983
ISRG,08/01/17,938.97,945,934.13,940.97,271136
KLAC,08/01/17,92.85,93.05,91.86,92.63,1741210
LBTYA,08/01/17,34,34.47,33.93,34.4,2494314
MARN,08/01/17,104.8,105.55,104.61,105.13,1281340
MAT,08/01/17,20.02,20.08,19.49,19.72,12783194
MDLZ,08/01/17,44.04,44.05,43.59,43.62,6688038
MSFT,08/01/17,73.1,73.42,72.49,72.58,19062109
MU,08/01/17,28.22,28.93,27.83,28.34,27536133
MXIM,08/01/17,45.68,46.64,45.32,45.67,2109855
MYL,08/01/17,39.05,39.05,38.48,38.59,2749690
NFLX,08/01/17,182.49,184.62,181.43,182.03,5004372
NTAP,08/01/17,43.72,43.83,43.16,43.55,2578369
NVDA,08/01/17,162.12,164.56,161,164.49,10611274
ORLY,08/01/17,204.44,208.84,202.53,208.16,1454723
PAYX,08/01/17,57.9,57.96,56.66,56.82,2744966
PCAR,08/01/17,68.69,68.69,66.5,67.04,2195120
PCLN,08/01/17,2040.09,2041.49,2017.01,2024.57,369874
QCOM,08/01/17,53.3,53.43,52.91,53.41,7516652
REGN,08/01/17,486.6,490.17,471.26,471.93,1276618
ROST,08/01/17,55.46,55.68,55.03,55.6,2433913
SBAC,08/01/17,135.1,138.84,134.5,137.43,1086370
SBUX,08/01/17,54.57,54.79,53.97,54.73,17950278
SIRI,08/01/17,5.89,5.89,5.72,5.795,25006571
SPLS,08/01/17,10.14,10.18,10.14,10.18,10330536
SRCL,08/01/17,77.33,77.56,76.66,77.06,774554
STX,08/01/17,33.05,33.51,32.9,33.37,5937628
SYMC,08/01/17,31.16,31.24,30.91,31.19,6229703
TSLA,08/01/17,323,324.45,316.13,319.57,8250071
TXN,08/01/17,81.6,81.84,81.02,81.71,3254166
VIA-B,08/01/17,40.65,41.35,40.4,41.25,84539
VOD,08/01/17,29.87,29.88,29.63,29.64,1847229
VRSK,08/01/17,85.47,88.17,85.47,87.17,1075496
VRTX,08/01/17,153.03,154.07,150.64,153.2,1607846
WDC,08/01/17,85.29,86.35,84.87,85.67,3925430
WFMI,08/01/17,41.8,41.86,41.77,41.85,4078348
WYNN,08/01/17,130.13,130.36,127.42,128,2392215
XLNX,08/01/17,63.3,63.79,62.99,63.58,1682130