AAPL,08/21/17,157.5,157.89,155.11,157.21,26156166
ADBE,08/21/17,148.05,149.33,147.57,149.26,1240276
ADI,08/21/17,77.81,77.99,76.95,77.7,1458303
ADP,08/21/17,104.52,104.84,102.84,102.89,4273291
ADSK,08/21/17,108.37,110.3,108.37,109.75,1266106
AKAM,08/21/17,45.29,45.39,44.65,44.91,1313651
ALXN,08/21/17,133.55,135.96,132.86,133.43,1056519
AMAT,08/21/17,44.11,44.26,43.02,43.31,13511915
AMGN,08/21/17,167.46,168.64,167.01,168.16,1386655
AMZN,08/21/17,957.57,961.2,945.46,953.29,3008708
ATVI,08/21/17,62,62.29,61.43,61.78,3416406
AVGO,08/21/17,251.89,251.89,246.18,249.62,1954088
BBBY,08/21/17,27.27,27.43,26.96,27.21,2144093
BIDU,08/21/17,223.5,227.95,221.88,222.48,2711776
BIIB,08/21/17,280.95,284.05,280.6,283.15,599922
CA,08/21/17,32.4,32.6,32.37,32.56,2045892
CELG,08/21/17,127.45,128.35,126.86,127.43,2744543
CERN,08/21/17,64.19,64.97,63.69,64.93,1698550
CHKP,08/21/17,107.24,107.64,106.31,107.44,461497
CHRW,08/21/17,66.96,66.96,66.14,66.86,1461416
CHTR,08/21/17,392.75,396.9,391.38,396.45,913553
CMCSA,08/21/17,40.53,40.94,40.47,40.8,15131779
COST,08/21/17,157.19,158.17,155.96,157.07,1856188
CSCO,08/21/17,30.37,30.8,30.36,30.68,24027613
CTSH,08/21/17,70.17,70.17,69.33,69.52,2347357
CTXS,08/21/17,74.58,75.23,74.26,75.09,926971
DISCA,08/21/17,22.49,22.61,22.19,22.34,2562170
DLTR,08/21/17,74.22,74.67,73.74,74.25,2439073
DTV,08/21/17,56,56,55.72,55.86,2689
EBAY,08/21/17,35.13,35.13,34.09,34.24,7592681
EQIX,08/21/17,447.2,451.5,447.19,450.29,300641
ESRX,08/21/17,60.65,60.95,60.03,60.33,2561664
EXPD,08/21/17,54.93,55.33,54.69,54.98,871412
EXPE,08/21/17,143.86,145.32,143.26,145.03,1030311
FAST,08/21/17,40.58,40.6,39.79,39.97,5869054
FB,08/21/17,167.16,168,165.82,167.78,11881225
FFIV,08/21/17,116.7,116.7,115.67,116.11,511689
FISV,08/21/17,120.64,121.15,120.09,120.77,821290
FOXA,08/21/17,27.29,27.39,27.01,27.37,4495456
GILD,08/21/17,72.08,72.96,72.08,72.6,4966231
GOOG,08/21/17,910,913,903.4,906.66,932904
GRMN,08/21/17,51.1,51.34,50.85,50.98,740478
HANS,08/21/17,54.14,54.52,53.96,54.36,1246111
HSIC,08/21/17,169.52,172.63,169.52,170.82,601578
ILMN,08/21/17,189.61,192.06,189.34,190.68,549858
INTC,08/21/17,35.09,35.28,34.7,34.92,25642017
INTU,08/21/17,134.48,136.08,133.98,135.91,1769033
ISRG,08/21/17,982.05,985,974.41,982.7,377041
KLAC,08/21/17,89.93,90.21,88.44,89.01,962552
LBTYA,08/21/17,33.41,33.78,33.34,33.71,1431935
MARN,08/21/17,98.16,99.21,97.99,99.08,1392954
MAT,08/21/17,16.63,16.74,16.22,16.42,5854634
MDLZ,08/21/17,42.9,43.32,42.82,43.11,3830024
MSFT,08/21/17,72.47,72.48,71.7,72.15,17657316
MU,08/21/17,30.53,30.6,29.28,29.56,25521509
MXIM,08/21/17,43.89,43.98,43.42,43.71,1125580
MYL,08/21/17,30.71,31.05,30.34,30.44,5091238
NFLX,08/21/17,166.91,168.99,164.23,166.76,6303320
NTAP,08/21/17,39.76,39.87,38.51,38.95,4371303
NVDA,08/21/17,162.49,162.95,157.37,159.12,15207431
ORLY,08/21/17,198.85,199.21,194.73,197.8,1054965
PAYX,08/21/17,54.98,55.81,54.86,55.77,2431476
PCAR,08/21/17,63.03,63.58,62.72,63.25,1168781
PCLN,08/21/17,1807.4,1820.25,1787,1801.54,447637
QCOM,08/21/17,52,52.08,51.5,51.98,5185851
REGN,08/21/17,467.75,472.49,467.42,469.74,496052
ROST,08/21/17,58.95,59.14,57.75,58.56,5167389
SBAC,08/21/17,142.81,144.61,142.3,144.06,484216
SBUX,08/21/17,53.14,53.52,52.8,53.15,12335388
SIRI,08/21/17,5.49,5.53,5.47,5.52,10370054
SPLS,08/21/17,10.19,10.2,10.18,10.19,6150382
SRCL,08/21/17,70.73,71.49,70.26,71.3,845600
STX,08/21/17,31.47,31.54,31.14,31.46,3123191
SYMC,08/21/17,28.39,28.54,28.04,28.14,4234451
TSLA,08/21/17,345.82,345.82,331.85,337.86,6461691
TXN,08/21/17,80.14,80.24,79.6,79.89,3167966
VIA-B,08/21/17,38.6,38.75,37.45,37.45,118824
VOD,08/21/17,28.73,28.82,28.66,28.7,2312679
VRSK,08/21/17,80.8,81.3,80.43,81.07,527076
VRTX,08/21/17,148,150.26,147.42,149.01,1040808
WDC,08/21/17,82.98,84,81.66,83.86,3506916
WFMI,08/21/17,41.72,41.76,41.71,41.73,2924435
WYNN,08/21/17,135.99,136.5,133.23,135.64,1645272
XLNX,08/21/17,61,61.21,60.12,61.13,2129865