AAPL,08/09/17,159.26,161.27,159.11,161.06,25666780
ADBE,08/09/17,146.68,148.5,146.5,148.35,1160612
ADI,08/09/17,78.52,78.65,77.42,77.98,1973179
ADP,08/09/17,108.84,110.11,108.06,109.66,8303126
ADSK,08/09/17,107.69,107.96,106.54,107.45,1131709
AKAM,08/09/17,47.18,47.86,46.74,47.4,1618890
ALXN,08/09/17,135.96,137.7,135.08,136.85,1082077
AMAT,08/09/17,43.39,44.03,43.06,43.82,5489264
AMGN,08/09/17,173.1,174.18,172.65,173.55,1862696
AMZN,08/09/17,982.6,988,975.27,982.01,3538045
ATVI,08/09/17,60.63,61.57,60.35,61.38,5997604
AVGO,08/09/17,249.53,250.36,247.52,249.17,2117708
BBBY,08/09/17,30.17,30.32,29.34,29.78,2977857
BIDU,08/09/17,227.19,230.49,225.36,230.3,2492846
BIIB,08/09/17,285.79,289.47,285.73,288.865,714784
CA,08/09/17,32.2,32.57,32.1,32.55,3349573
CELG,08/09/17,133.76,135.76,133.61,135.57,3073157
CERN,08/09/17,62.97,63.05,62.36,62.49,1675471
CHKP,08/09/17,106,107.54,105.68,107.42,901608
CHRW,08/09/17,66.65,66.68,65.96,66.13,1856592
CHTR,08/09/17,387.89,408.83,386.38,400.9,3849743
CMCSA,08/09/17,39.54,40.67,39.35,40.63,17284556
COST,08/09/17,157.14,157.57,156.2,156.86,2126412
CSCO,08/09/17,31.55,31.67,31.36,31.62,15957533
CTSH,08/09/17,70.02,71.08,69.73,71.01,3703827
CTXS,08/09/17,76.24,76.65,76.06,76.22,1805782
DISCA,08/09/17,24,24.17,23.03,23.6,6877496
DLTR,08/09/17,75.14,75.57,74.42,74.9,2810565
DTV,08/09/17,55.68,55.93,55.01,55.05,19416
EBAY,08/09/17,36.13,36.22,35.72,36.08,7581143
EQIX,08/09/17,441.61,448.46,440.17,447.96,356557
ESRX,08/09/17,62.06,62.14,60.71,61.2,3858350
EXPD,08/09/17,55.11,55.74,55.01,55.62,1781597
EXPE,08/09/17,143.75,148.06,143.31,147.9,2492782
FAST,08/09/17,42.52,43.14,42.21,43.1,1930355
FB,08/09/17,169.98,171.45,169.56,171.18,10637854
FFIV,08/09/17,118.09,118.87,117.83,118.63,723989
FISV,08/09/17,123.27,123.65,122.64,123.3,546289
FOXA,08/09/17,27.7,27.95,27.16,27.9,11047765
GILD,08/09/17,72.83,74.68,72.83,73.9,11761205
GOOG,08/09/17,920.61,925.98,917.25,922.9,1176391
GRMN,08/09/17,51.65,52.35,51.63,52.29,1451671
HANS,08/09/17,51.54,52.43,50.79,52.03,3353978
HSIC,08/09/17,173.08,173.59,168.12,169.65,1072027
ILMN,08/09/17,197.53,199.82,196.76,199.23,1013326
INTC,08/09/17,36.28,36.66,36.02,36.59,22603563
INTU,08/09/17,136,136.97,135.26,136.82,753600
ISRG,08/09/17,934.39,945.75,931,943.45,264073
KLAC,08/09/17,90.08,91.85,89.49,91.48,925757
LBTYA,08/09/17,33.43,34.48,33.34,34.26,2711582
MARN,08/09/17,103.1,103.2,101.21,101.345,2771853
MAT,08/09/17,18.25,18.38,17.95,18,6750108
MDLZ,08/09/17,43.53,43.75,43.27,43.47,4690539
MSFT,08/09/17,72.25,72.51,72.05,72.47,20716338
MU,08/09/17,28.51,28.89,28.36,28.58,14061905
MXIM,08/09/17,44.95,45.1,44.41,44.62,3173445
MYL,08/09/17,29.9,32.69,29.58,32.08,32001642
NFLX,08/09/17,171.43,175.96,170.01,175.78,9576321
NTAP,08/09/17,42.49,42.61,42.18,42.24,1597675
NVDA,08/09/17,168.43,172.21,167.67,172.11,13095563
ORLY,08/09/17,202.01,204.26,201.5,203.17,1140184
PAYX,08/09/17,54.84,55.07,54.43,54.91,1711084
PCAR,08/09/17,67.75,68,67.03,67.21,1559507
PCLN,08/09/17,1910.51,1919.99,1875.08,1906.8,2059161
QCOM,08/09/17,52.05,52.8,52,52.77,7176320
REGN,08/09/17,469.96,478.99,465.52,474.09,970419
ROST,08/09/17,55.88,56.07,55.02,56.0225,3344694
SBAC,08/09/17,138.37,139.29,137.68,139.03,576435
SBUX,08/09/17,54.43,54.43,53.3,53.74,16644483
SIRI,08/09/17,5.53,5.58,5.48,5.55,18331941
SPLS,08/09/17,10.18,10.19,10.16,10.16,20379907
SRCL,08/09/17,76.94,76.94,74.65,75.06,1056507
STX,08/09/17,32.74,32.99,32.47,32.6,4264091
SYMC,08/09/17,28.26,28.65,28.17,28.6,10774970
TSLA,08/09/17,361,370,358.95,363.525,6859751
TXN,08/09/17,81.97,82.31,81.38,82.28,4086070
VIA-B,08/09/17,37.25,37.4,36.83,37.15,126305
VOD,08/09/17,29.81,29.98,29.73,29.82,3621611
VRSK,08/09/17,81.91,82.03,81.41,81.53,719998
VRTX,08/09/17,153.02,155.09,152.19,152.58,1033000
WDC,08/09/17,80.72,81.62,80.52,80.99,2508716
WFMI,08/09/17,41.82,41.86,41.79,41.85,3929259
WYNN,08/09/17,129.56,130.07,128.44,129.85,1787646
XLNX,08/09/17,62.87,63.1,62.46,62.74,1238921