AAPL,08/08/17,158.6,161.83,158.27,160.08,35783171
ADBE,08/08/17,148.14,148.86,146.36,147.81,1485434
ADI,08/08/17,78.66,79.88,78.41,78.97,1787998
ADP,08/08/17,112.2,112.56,108.07,108.51,9368802
ADSK,08/08/17,109.38,110.27,108,108.35,1080202
AKAM,08/08/17,47.17,47.68,46.9,47.27,1377671
ALXN,08/08/17,137.78,138,135.74,136.04,1328518
AMAT,08/08/17,44.04,44.52,43.73,43.9,9201588
AMGN,08/08/17,173.96,174.9,172.98,173.69,1823867
AMZN,08/08/17,994.35,996.28,985.79,989.84,2850146
ATVI,08/08/17,62.31,62.52,61.15,61.33,8613110
AVGO,08/08/17,251.98,254.29,250.42,251.36,2019645
BBBY,08/08/17,30.77,30.98,30.3,30.38,1933212
BIDU,08/08/17,226.6,233.37,226.54,229.79,3751825
BIIB,08/08/17,291.18,291.7,288.5,289.26,899292
CA,08/08/17,32.24,32.55,32.17,32.22,2957438
CELG,08/08/17,136.67,136.81,134.7,135.27,2741889
CERN,08/08/17,63.18,63.49,62.86,63.16,1197138
CHKP,08/08/17,106.26,107.2,105.56,106.46,740080
CHRW,08/08/17,66.38,66.99,66.02,66.75,1642092
CHTR,08/08/17,380.02,393.24,378.26,389.75,1904663
CMCSA,08/08/17,39.62,40.17,39.43,39.92,11790325
COST,08/08/17,157.1,159.44,157.03,157.75,2560929
CSCO,08/08/17,31.75,32,31.6,31.67,13634523
CTSH,08/08/17,69.99,70.75,69.52,70.28,3704050
CTXS,08/08/17,78.18,78.42,76.47,76.75,1977665
DISCA,08/08/17,24.47,24.68,24.14,24.3,3202767
DLTR,08/08/17,75.53,76.06,75.32,75.75,2351844
DTV,08/08/17,55.75,55.99,55.25,55.33,15370
EBAY,08/08/17,35.96,36.64,35.89,36.36,9441432
EQIX,08/08/17,442.81,444.89,439.1,441.53,295269
ESRX,08/08/17,62.16,62.76,61.74,62.24,2851330
EXPD,08/08/17,57.34,57.5,55.17,55.92,2567929
EXPE,08/08/17,148.37,148.57,144.59,145.96,4165343
FAST,08/08/17,43,43.15,42.45,42.49,1927784
FB,08/08/17,171.88,173.05,170.62,171.23,13815144
FFIV,08/08/17,119.68,120.5,118.43,118.62,793368
FISV,08/08/17,123.45,124.12,123.31,123.58,508978
FOXA,08/08/17,28.17,28.38,27.91,28.025,6660609
GILD,08/08/17,73.42,73.67,72.81,73.27,6990519
GOOG,08/08/17,927.09,935.81,925.61,926.79,1039498
GRMN,08/08/17,52.13,52.22,51.62,51.76,1013915
HANS,08/08/17,52.69,53.38,52.54,52.63,3096837
HSIC,08/08/17,177,179.5,172.6,174.02,1231630
ILMN,08/08/17,198.28,199.86,197.39,197.61,703821
INTC,08/08/17,36.37,36.7,36.3,36.41,21704439
INTU,08/08/17,136.03,137.21,135.81,136.18,736881
ISRG,08/08/17,933.15,937.85,929.5,934.38,217089
KLAC,08/08/17,91.99,92.12,90.38,90.68,1317613
LBTYA,08/08/17,33.65,33.88,32.77,33.82,4575064
MARN,08/08/17,100.95,104.76,100.53,103.95,4603299
MAT,08/08/17,18.73,18.79,18.32,18.4,8081125
MDLZ,08/08/17,43.77,43.96,43.53,43.64,5399004
MSFT,08/08/17,72.09,73.13,71.75,72.79,21507632
MU,08/08/17,28.61,29.34,28.61,28.84,21706166
MXIM,08/08/17,45.57,45.83,45.23,45.28,1782406
MYL,08/08/17,32.36,32.68,31.28,31.79,11369401
NFLX,08/08/17,181.37,181.91,177.45,178.36,4807499
NTAP,08/08/17,42.66,43.16,42.52,42.69,1901300
NVDA,08/08/17,173.89,174.56,168.71,170.3,18636678
ORLY,08/08/17,204.04,205.5,202.08,203.07,1383942
PAYX,08/08/17,55.9,56.58,54.72,55.04,3269835
PCAR,08/08/17,68.33,69.04,67.81,67.9,1419933
PCLN,08/08/17,2044,2067.99,2035.11,2049,656421
QCOM,08/08/17,52.55,53.33,52.21,52.29,8782170
REGN,08/08/17,469.18,475.25,467.35,469.47,452444
ROST,08/08/17,55.52,56.61,55.52,55.92,2930633
SBAC,08/08/17,138.83,139.54,137.76,138.22,490975
SBUX,08/08/17,55.55,55.58,54.36,54.52,11010251
SIRI,08/08/17,5.58,5.64,5.53,5.55,21605799
SPLS,08/08/17,10.18,10.19,10.17,10.19,3009145
SRCL,08/08/17,78.5,78.92,77,77.06,621630
STX,08/08/17,33.39,33.62,32.97,32.99,5977387
SYMC,08/08/17,28.82,28.88,28.38,28.49,8110276
TSLA,08/08/17,357.53,368.58,357.4,365.22,7364078
TXN,08/08/17,81.99,83.69,81.89,82.45,6995231
VIA-B,08/08/17,37.2,37.8,37.2,37.65,134113
VOD,08/08/17,29.63,29.77,29.57,29.62,1997657
VRSK,08/08/17,82.33,82.75,81.86,81.89,542226
VRTX,08/08/17,156.12,156.55,152.9,153.26,883154
WDC,08/08/17,80.79,82.74,80.67,81.34,3559580
WFMI,08/08/17,41.8,41.85,41.8,41.85,4914745
WYNN,08/08/17,130.65,131.69,129.39,130.07,1760304
XLNX,08/08/17,63.45,64.1,63.1,63.16,1462471