AAPL,08/03/17,157.05,157.21,155.02,155.57,26030727
ADBE,08/03/17,147.47,147.98,145.68,147.79,1414315
ADI,08/03/17,78.67,78.99,77.73,77.94,2150108
ADP,08/03/17,113.69,113.85,111,111.77,8788260
ADSK,08/03/17,107.95,108.5,105.6,107.88,2250215
AKAM,08/03/17,47.56,48.19,47.46,48.04,1858656
ALXN,08/03/17,138.13,138.44,135.59,136.72,1051632
AMAT,08/03/17,42.7,43.12,42.31,42.7,11317175
AMGN,08/03/17,173.52,174.71,173.26,174.18,1631441
AMZN,08/03/17,999.47,999.5,984.59,986.92,3211174
ATVI,08/03/17,63.01,64.06,61.76,63.97,11584664
AVGO,08/03/17,252.81,253,247.23,250.29,2329415
BBBY,08/03/17,29.77,30.75,29.77,30.54,3290354
BIDU,08/03/17,221,227.97,220.55,227.39,2997714
BIIB,08/03/17,288.85,289.01,285,286.09,852032
CA,08/03/17,31.75,32.15,31.37,31.85,4715359
CELG,08/03/17,135.5,136.85,134.57,135.9,2819103
CERN,08/03/17,63.9,64.29,63.25,63.58,1746623
CHKP,08/03/17,105.79,106.3,104.84,106.09,666320
CHRW,08/03/17,65.41,65.73,64.93,65.71,1091949
CHTR,08/03/17,384.54,387.41,383.29,384.3,992161
CMCSA,08/03/17,39.63,39.99,39.51,39.7,14888379
COST,08/03/17,161.61,162.35,157.06,157.91,5513624
CSCO,08/03/17,31.59,31.72,31.43,31.56,13889868
CTSH,08/03/17,67.83,70.05,67.72,69.95,5749879
CTXS,08/03/17,79.32,79.32,75.68,77.5,3706580
DISCA,08/03/17,24.93,25.03,24.69,24.74,3901287
DLTR,08/03/17,73.12,74.3,73.08,73.53,2502004
DTV,08/03/17,55.45,55.55,55.2286,55.2286,7771
EBAY,08/03/17,35.97,35.98,35.57,35.71,5593900
EQIX,08/03/17,459,459,442.61,449.36,816283
ESRX,08/03/17,61.89,62.98,61.89,62.6,2867497
EXPD,08/03/17,59.01,59.6,58.71,59.56,847871
EXPE,08/03/17,153.26,154.85,152.16,153.68,1112115
FAST,08/03/17,42.97,43.1,42.47,42.56,2360943
FB,08/03/17,169.3,169.7,168.25,168.59,10319296
FFIV,08/03/17,119.04,120.4,118.56,119.63,864723
FISV,08/03/17,124.17,124.47,122.78,123.97,1120558
FOXA,08/03/17,28.73,29.08,28.66,28.81,8271547
GILD,08/03/17,75.77,76,74.3,74.37,10898770
GOOG,08/03/17,930.34,932.24,922.24,923.65,1179492
GRMN,08/03/17,52.09,52.42,51.74,51.82,1423227
HANS,08/03/17,53.17,53.49,52.46,53.14,1352386
HSIC,08/03/17,179.15,179.6,178.19,179.16,342407
ILMN,08/03/17,197,198.57,195.04,198.46,1981266
INTC,08/03/17,36.55,36.59,36.15,36.49,26384406
INTU,08/03/17,136.95,137.65,136.25,137.14,820753
ISRG,08/03/17,929.33,939.35,928.07,934.16,279960
KLAC,08/03/17,89.87,90.32,88.48,88.96,1608025
LBTYA,08/03/17,34.32,34.69,34.27,34.48,1933890
MARN,08/03/17,103.62,105.19,103.45,103.66,2230633
MAT,08/03/17,19.16,19.32,18.85,18.98,10946507
MDLZ,08/03/17,44.2,44.35,43.37,43.41,9992438
MSFT,08/03/17,72.19,72.44,71.85,72.15,17947508
MU,08/03/17,28.39,28.4,27.61,27.83,30076825
MXIM,08/03/17,45.59,45.8,44.67,44.97,2187466
MYL,08/03/17,35.49,36.53,34.31,34.7,11815744
NFLX,08/03/17,180.53,181.22,178.02,179.23,4596696
NTAP,08/03/17,43.34,43.34,42.74,42.91,2350637
NVDA,08/03/17,164.37,166.63,163.68,166.48,10933569
ORLY,08/03/17,209.96,211.02,205.42,205.6,2827515
PAYX,08/03/17,56.58,56.67,55.78,56.15,2427510
PCAR,08/03/17,67.58,68.35,67.28,67.61,1599946
PCLN,08/03/17,2020.97,2030,2012.55,2027.98,428247
QCOM,08/03/17,53.16,53.34,52.75,52.95,8482818
REGN,08/03/17,498.1,498.5,463.3,467.11,1201833
ROST,08/03/17,55.63,55.99,54.53,54.87,3093423
SBAC,08/03/17,138.35,138.73,137.35,138.36,621782
SBUX,08/03/17,55.64,56.12,55.5,55.68,13246346
SIRI,08/03/17,5.66,5.74,5.625,5.645,17278270
SPLS,08/03/17,10.18,10.2,10.17,10.18,12609192
SRCL,08/03/17,79.69,83.25,78.1,82.76,2666152
STX,08/03/17,33.51,33.76,33.26,33.57,4906352
SYMC,08/03/17,30.3,31.62,30.2,30.27,13908636
TSLA,08/03/17,345.33,350,343.15,347.09,13450500
TXN,08/03/17,81.3,81.73,80.96,81.36,2718433
VIA-B,08/03/17,39.8,41.5,39.7,41.2,143883
VOD,08/03/17,29.6,29.88,29.55,29.77,1684008
VRSK,08/03/17,83.45,83.74,82.12,82.31,1420856
VRTX,08/03/17,155.72,157.27,152.26,154.03,1402268
WDC,08/03/17,84.5,85.01,83.81,84.5,3466206
WFMI,08/03/17,41.8,41.85,41.79,41.84,2846310
WYNN,08/03/17,126.2,127.19,125.2,126.34,992867
XLNX,08/03/17,62.22,62.94,61.85,62.9,2455633