AAPL,08/18/17,157.86,159.5,156.72,157.5,27018923
ADBE,08/18/17,147.74,148.69,147.12,147.97,1684173
ADI,08/18/17,77.6,78.07,77.03,77.74,1810921
ADP,08/18/17,104.2,104.96,103.43,104.41,5167872
ADSK,08/18/17,107.86,110.1,107.19,108.56,1145061
AKAM,08/18/17,45.46,45.86,45.18,45.36,1368376
ALXN,08/18/17,134.28,134.92,132.99,133.4,1409481
AMAT,08/18/17,44.77,45.25,43.66,44.3,20823492
AMGN,08/18/17,167.37,168.43,166.52,167.29,1713376
AMZN,08/18/17,961.4,965.43,954.65,958.47,3259942
ATVI,08/18/17,61.27,62.4,61.05,62.01,4402245
AVGO,08/18/17,247.33,251.48,246.13,249.37,2006017
BBBY,08/18/17,27.48,27.53,27.12,27.27,1937582
BIDU,08/18/17,220.77,221.19,218.5,220.69,3046871
BIIB,08/18/17,283.31,285.67,281.65,281.77,809361
CA,08/18/17,32.34,32.56,32.04,32.37,2455503
CELG,08/18/17,127.43,129.01,127.27,127.65,4241239
CERN,08/18/17,63.28,64.57,63.19,64.25,2125079
CHKP,08/18/17,106.83,107.99,106.49,107.29,608486
CHRW,08/18/17,66.91,67.25,66.57,66.78,2745388
CHTR,08/18/17,391.53,396.27,390.71,392.97,1300514
CMCSA,08/18/17,40.12,40.76,40.04,40.52,19454762
COST,08/18/17,157.98,158.69,156.92,157.08,2735790
CSCO,08/18/17,31,31.06,30.36,30.37,34644248
CTSH,08/18/17,69.7,70.51,69.58,70.07,2625040
CTXS,08/18/17,74.4,75.24,74.13,74.71,859264
DISCA,08/18/17,22.27,22.73,22.23,22.49,4116385
DLTR,08/18/17,74.24,74.87,74.2,74.25,2070830
DTV,08/18/17,55.48,55.83,55.37,55.75,423803
EBAY,08/18/17,34.83,35.14,34.75,34.79,8521645
EQIX,08/18/17,450.96,454.29,448.3,450,466915
ESRX,08/18/17,60.53,61.02,60.43,60.56,2373798
EXPD,08/18/17,54.82,55.36,54.73,54.87,909096
EXPE,08/18/17,144.14,145.13,142.72,143.71,1531929
FAST,08/18/17,41.56,41.68,40.65,40.68,3341987
FB,08/18/17,166.84,168.67,166.21,167.41,14948728
FFIV,08/18/17,117.68,117.91,116.27,116.48,453795
FISV,08/18/17,120.94,121.72,119.7,120.36,917104
FOXA,08/18/17,27.17,27.57,27.17,27.26,4499952
GILD,08/18/17,72.32,72.63,71.83,72.11,5734197
GOOG,08/18/17,910.31,915.28,907.15,910.67,1334895
GRMN,08/18/17,51.23,51.36,50.89,51.17,699493
HANS,08/18/17,53.48,54.36,53.43,54.05,1924082
HSIC,08/18/17,169.4,170.89,168.85,169.49,520006
ILMN,08/18/17,190.74,192.46,189.15,189.32,878751
INTC,08/18/17,35.29,35.31,34.99,35.01,15558459
INTU,08/18/17,133.95,135.09,133.77,134.11,1255609
ISRG,08/18/17,973.53,992.3,968.59,984.33,381217
KLAC,08/18/17,90.09,90.99,89.31,90.26,1118308
LBTYA,08/18/17,33.26,33.5,33.11,33.4,1992117
MARN,08/18/17,97.8,98.74,96.9,98.03,1570400
MAT,08/18/17,17.08,17.16,16.82,16.82,5039572
MDLZ,08/18/17,43.46,43.57,42.91,42.94,6717420
MSFT,08/18/17,72.27,72.84,71.93,72.49,18273081
MU,08/18/17,29.96,30.6,29.76,30.38,30815665
MXIM,08/18/17,44.22,44.33,43.71,43.87,2188600
MYL,08/18/17,30.5,31.23,30.5,30.72,7107555
NFLX,08/18/17,165.95,169.97,165.8,166.54,7363755
NTAP,08/18/17,39.62,39.87,39.26,39.35,4936878
NVDA,08/18/17,163.67,164.36,159.64,161.5,14895010
ORLY,08/18/17,200.07,203.74,196.85,197.92,1356378
PAYX,08/18/17,54.99,55.21,54.76,54.99,2020012
PCAR,08/18/17,63,63.25,62.79,63,1824233
PCLN,08/18/17,1809.62,1819.99,1801,1810,482220
QCOM,08/18/17,52.26,52.42,51.9,51.92,6644610
REGN,08/18/17,461.9,470.86,460.56,467.98,526328
ROST,08/18/17,58.73,59.5,57.99,59.02,14129477
SBAC,08/18/17,142.02,143.43,142,142.9,552456
SBUX,08/18/17,52.92,53.08,52.58,52.7,10212700
SIRI,08/18/17,5.45,5.52,5.44,5.49,12494552
SPLS,08/18/17,10.19,10.2,10.18,10.19,6037675
SRCL,08/18/17,70.95,71.48,70.34,70.7,632118
STX,08/18/17,31.58,31.74,31.04,31.37,2869550
SYMC,08/18/17,27.95,28.56,27.94,28.45,7192095
TSLA,08/18/17,352.91,354,345.8,347.46,5341582
TXN,08/18/17,80.09,80.69,79.94,79.97,3605319
VIA-B,08/18/17,41.9,42.15,38.75,38.8,162357
VOD,08/18/17,28.63,28.68,28.5,28.55,3221459
VRSK,08/18/17,80.39,80.96,80.12,80.65,819089
VRTX,08/18/17,147.65,150.11,147.18,148.13,882928
WDC,08/18/17,82.46,83.99,81.55,83.21,2986421
WFMI,08/18/17,41.7,41.75,41.7,41.73,2151399
WYNN,08/18/17,134.51,136.98,133.49,134.9,1722464
XLNX,08/18/17,61.29,61.63,61,61.02,1628799