AAPL,08/11/17,156.6,158.57,156.07,157.48,25960371
ADBE,08/11/17,145.25,147.1,144.18,146.47,1321428
ADI,08/11/17,76.76,78.29,76.41,78.04,1897723
ADP,08/11/17,108.77,109.68,108.22,108.81,4600681
ADSK,08/11/17,105.75,108.76,105.1,108.01,1423219
AKAM,08/11/17,46.38,46.62,46.18,46.37,1313559
ALXN,08/11/17,132.68,134.02,131.15,132.93,1302784
AMAT,08/11/17,42.03,43.14,41.98,43.08,10044937
AMGN,08/11/17,169.82,170.63,168.76,169.43,1550069
AMZN,08/11/17,960,970.39,951.38,967.99,3433392
ATVI,08/11/17,60.26,61.08,59.77,60.74,5482817
AVGO,08/11/17,240.05,245.24,238.7,244.12,1679960
BBBY,08/11/17,28.33,28.9,28.25,28.78,2330847
BIDU,08/11/17,218.6,224.66,216.2,223.49,3321513
BIIB,08/11/17,282.4,285.9,281.29,283.68,720151
CA,08/11/17,32.18,32.3,31.94,31.99,2217974
CELG,08/11/17,130.3,131.39,129.91,130.61,2712472
CERN,08/11/17,61.85,62.32,61.53,62.11,1151132
CHKP,08/11/17,105.38,107.05,105.35,105.94,937016
CHRW,08/11/17,66.59,66.67,65.57,65.63,1275967
CHTR,08/11/17,400.08,402.45,392.6,394.49,2383986
CMCSA,08/11/17,40.76,41.28,40.67,41.11,16581850
COST,08/11/17,156.51,157.8,156.41,156.65,1875296
CSCO,08/11/17,31.23,31.55,31.04,31.47,20524009
CTSH,08/11/17,70.13,70.71,69.96,70.61,3426807
CTXS,08/11/17,74.83,75.05,74.09,74.61,1300939
DISCA,08/11/17,23.03,23.15,22.82,22.91,3270969
DLTR,08/11/17,73.01,73.89,72.85,73.5,1780216
DTV,08/11/17,55.11,55.15,54.77,54.82,1845
EBAY,08/11/17,35.16,35.32,34.76,35.05,7688671
EQIX,08/11/17,440.71,441.9,437.32,438.365,327079
ESRX,08/11/17,60.5,61.02,60.31,60.82,2874807
EXPD,08/11/17,54.89,54.94,54.32,54.44,1577293
EXPE,08/11/17,144.16,144.74,142.06,144.51,1295213
FAST,08/11/17,42.44,43,42.23,42.61,1534149
FB,08/11/17,167.95,168.82,166.85,168.08,13667669
FFIV,08/11/17,117.13,117.95,116.5,117.82,777647
FISV,08/11/17,122.88,123.43,122.74,122.84,444223
FOXA,08/11/17,28.15,28.34,27.89,28.21,6789305
GILD,08/11/17,72.52,72.68,71.82,72.4,6757621
GOOG,08/11/17,907.97,917.78,905.58,914.39,1190579
GRMN,08/11/17,51.63,51.78,50.91,51.21,907249
HANS,08/11/17,53.38,54.01,52.56,53.82,2724917
HSIC,08/11/17,168.14,171.26,167.75,170.58,623503
ILMN,08/11/17,195.7,197.72,194.1,194.25,687354
INTC,08/11/17,36.26,36.4,35.79,35.87,18700233
INTU,08/11/17,136.73,137.04,135.09,136.6,703599
ISRG,08/11/17,930.28,944,930.28,942.25,232067
KLAC,08/11/17,88.1,90.6,88.09,90.34,1008472
LBTYA,08/11/17,33.96,34.06,33.58,34.02,1715346
MARN,08/11/17,99.5,100.16,98.86,99.4,2143801
MAT,08/11/17,17.83,17.88,17.46,17.505,4979906
MDLZ,08/11/17,43.34,43.74,43.21,43.59,4622596
MSFT,08/11/17,71.61,72.7,71.28,72.5,21136925
MU,08/11/17,27.44,28.04,26.85,28.01,22113370
MXIM,08/11/17,43.77,44.4,43.71,44.39,1710951
MYL,08/11/17,32.29,32.4,30.4,30.88,11050184
NFLX,08/11/17,169.86,172.58,169,171.4,4973760
NTAP,08/11/17,41.44,41.85,41.23,41.49,1407973
NVDA,08/11/17,157.14,159,152.91,155.95,37286507
ORLY,08/11/17,198.43,201.03,196.32,198.91,975051
PAYX,08/11/17,54.9,54.92,54.2,54.24,1781321
PCAR,08/11/17,65.46,65.46,64.76,64.81,1483107
PCLN,08/11/17,1852.99,1867.4,1845.17,1854.17,594836
QCOM,08/11/17,52.39,53.13,52.29,52.72,5836612
REGN,08/11/17,462.35,467.86,459.23,466.59,491446
ROST,08/11/17,54.86,55.94,54.8,55.56,2551233
SBAC,08/11/17,139.08,139.33,137.17,138.27,732763
SBUX,08/11/17,53.05,53.4,53.05,53.18,9178757
SIRI,08/11/17,5.47,5.61,5.46,5.57,18308861
SPLS,08/11/17,10.16,10.17,10.14,10.14,19395163
SRCL,08/11/17,71.92,73.36,70.97,71.03,1337714
STX,08/11/17,32.25,33.25,31.97,32.29,5594416
SYMC,08/11/17,27.69,28.39,27.67,28.29,8302639
TSLA,08/11/17,356.97,361.26,353.62,357.715,4319337
TXN,08/11/17,80.58,81.34,80.43,80.89,3348826
VIA-B,08/11/17,39,41.8,39,41.35,172635
VOD,08/11/17,29.1,29.14,28.88,29,5547673
VRSK,08/11/17,80.96,81.2,80.59,80.62,547333
VRTX,08/11/17,149.35,154.08,149.02,153.78,1536553
WDC,08/11/17,79.05,80.23,78.31,79.92,3430958
WFMI,08/11/17,41.81,41.82,41.71,41.75,9460004
WYNN,08/11/17,125.57,126.37,124.11,125.63,1226686
XLNX,08/11/17,61.83,62.8,61.78,62.42,1970724