AAPL,08/15/17,160.66,162.2,160.14,161.6,29077018
ADBE,08/15/17,149.56,150.65,148.41,150.36,1133406
ADI,08/15/17,79.93,80.37,79.28,79.96,1730392
ADP,08/15/17,110.02,111.78,109.43,111.58,5784497
ADSK,08/15/17,109.02,110.1,108.12,109.8,1259249
AKAM,08/15/17,46.82,47.09,46.13,46.34,1676420
ALXN,08/15/17,134.01,135.84,133.26,135.21,1029702
AMAT,08/15/17,43.85,44.35,43.6,43.88,6076284
AMGN,08/15/17,171.1,171.45,169.76,170.04,1941331
AMZN,08/15/17,988.9,991.74,982,982.74,2528865
ATVI,08/15/17,62.14,62.3,61.4,61.97,2956126
AVGO,08/15/17,252.2,254.06,251.27,253.69,2064232
BBBY,08/15/17,29.04,29.04,27.56,27.57,3692393
BIDU,08/15/17,226.1,227.66,223.57,225.37,2136488
BIIB,08/15/17,287.1,289.71,285.51,287.92,854945
CA,08/15/17,32.6,32.87,32.42,32.5,2557479
CELG,08/15/17,133.62,133.62,131.26,131.37,2438601
CERN,08/15/17,62.96,63.61,62.67,63.44,1115830
CHKP,08/15/17,107.97,108.44,107.2,107.76,704296
CHRW,08/15/17,67.2,68.24,66.99,68.03,1695546
CHTR,08/15/17,401.05,403.36,395.92,397.73,2246034
CMCSA,08/15/17,41.96,41.99,41.24,41.5,13313533
COST,08/15/17,158,158.38,156.79,156.88,1846238
CSCO,08/15/17,31.85,32.21,31.84,32.09,24988867
CTSH,08/15/17,71.86,71.91,71.5,71.67,4283557
CTXS,08/15/17,75.8,75.8,74.68,74.95,1116426
DISCA,08/15/17,22.85,23,22.72,22.76,2225588
DLTR,08/15/17,74.57,74.89,73.31,73.44,3200186
DTV,08/15/17,55.26,55.26,54.87,54.87,13069
EBAY,08/15/17,35.24,35.42,35.12,35.25,4491782
EQIX,08/15/17,445.72,449.48,445.72,448.31,279500
ESRX,08/15/17,61.3,61.87,61.17,61.73,2621806
EXPD,08/15/17,55.72,55.92,55.37,55.57,898776
EXPE,08/15/17,147.54,147.63,145,147.06,1239172
FAST,08/15/17,43.23,43.23,42.69,42.76,1458381
FB,08/15/17,171.49,171.5,170.01,171,8641746
FFIV,08/15/17,119.43,119.66,118.29,118.56,654303
FISV,08/15/17,124.03,124.92,123.75,124.7,546613
FOXA,08/15/17,28.22,28.27,27.84,27.85,8080078
GILD,08/15/17,73,73.38,72.73,73.12,5145315
GOOG,08/15/17,924.23,926.55,919.82,922.22,874473
GRMN,08/15/17,51.77,51.97,51.38,51.4,730692
HANS,08/15/17,53.98,54.12,53.69,54.01,1182038
HSIC,08/15/17,168.75,169.25,166.67,167.94,542836
ILMN,08/15/17,194.82,195.87,193.83,193.92,542397
INTC,08/15/17,36.3,36.32,35.81,36,20805134
INTU,08/15/17,138.4,139.09,135.81,137.48,1532368
ISRG,08/15/17,967.22,990.44,965.01,985.37,584728
KLAC,08/15/17,91.44,91.5,90.5,91.02,1072239
LBTYA,08/15/17,34.36,34.48,34.05,34.33,1280995
MARN,08/15/17,100.32,101.04,99.93,100.4,1592317
MAT,08/15/17,17.4,17.53,17.21,17.495,5016828
MDLZ,08/15/17,43.68,43.93,43.62,43.86,7925537
MSFT,08/15/17,73.59,73.59,73.04,73.22,18868955
MU,08/15/17,29.5,29.81,29.14,29.68,23753026
MXIM,08/15/17,45.34,45.46,45.04,45.33,1454949
MYL,08/15/17,29.49,30.59,29.39,30.13,6437589
NFLX,08/15/17,171.53,171.88,168.25,168.5,5503481
NTAP,08/15/17,42.96,43.05,41.97,41.97,3782700
NVDA,08/15/17,168.61,169.67,165.59,166.98,18985312
ORLY,08/15/17,190.66,198.1,186.82,196,3092592
PAYX,08/15/17,55.05,55.78,54.82,55.6,2700482
PCAR,08/15/17,65.46,65.59,64.66,64.87,1297832
PCLN,08/15/17,1879.3,1883.5,1859.05,1860.835,356464
QCOM,08/15/17,53.66,54.08,53.35,53.87,7569366
REGN,08/15/17,473.87,475.01,470.49,472.56,374210
ROST,08/15/17,54.67,54.75,52.85,53.03,7463519
SBAC,08/15/17,139.92,142.07,138.72,141.3,583410
SBUX,08/15/17,53.41,53.42,52.89,53.15,6495466
SIRI,08/15/17,5.62,5.64,5.52,5.61,21274863
SPLS,08/15/17,10.2,10.21,10.19,10.19,11157549
SRCL,08/15/17,71.87,72.48,71.18,72.07,716623
STX,08/15/17,32.59,32.67,32.26,32.29,2907898
SYMC,08/15/17,28.57,28.6,28.3,28.41,4198694
TSLA,08/15/17,365.2,365.49,359.37,362.33,3048235
TXN,08/15/17,82.07,82.31,81.69,81.95,3602761
VIA-B,08/15/17,40.75,40.95,40.15,40.8,61759
VOD,08/15/17,29.01,29.08,28.87,29.03,2673324
VRSK,08/15/17,81.48,81.67,81.2,81.4,550226
VRTX,08/15/17,154.45,155.28,152.55,152.72,725247
WDC,08/15/17,83.03,84.04,82.3,83.82,3146735
WFMI,08/15/17,41.84,41.84,41.76,41.79,2681915
WYNN,08/15/17,131.32,136.52,131.25,136.39,5132874
XLNX,08/15/17,63.19,63.19,62.27,62.64,1975949