AAPL,08/24/17,160.43,160.74,158.55,159.27,19041731
ADBE,08/24/17,151.22,151.83,149.17,150.81,1349527
ADI,08/24/17,79.35,79.44,78.83,79.27,1263104
ADP,08/24/17,103.6,105.21,103.36,104.59,2978187
ADSK,08/24/17,110.58,111.25,109.04,110.61,2963962
AKAM,08/24/17,45.51,45.67,45.1,45.23,1180578
ALXN,08/24/17,135.91,138,135.62,137.78,1027370
AMAT,08/24/17,44.3,44.31,43.25,43.72,8862663
AMGN,08/24/17,169.28,170.69,168.57,169.95,1770375
AMZN,08/24/17,957.42,959,941.14,952.45,5097912
ATVI,08/24/17,64.31,64.45,62.8,63.43,3803224
AVGO,08/24/17,258.67,259.36,251.1,255.05,4806794
BBBY,08/24/17,27.95,28.5,27.42,27.485,2734647
BIDU,08/24/17,226.12,226.75,224.11,224.86,2115876
BIIB,08/24/17,283.66,285.8,281.8,285.45,757107
CA,08/24/17,32.47,32.62,32.33,32.42,2371269
CELG,08/24/17,129.5,130.32,128.39,130.05,2400943
CERN,08/24/17,64.78,65.36,64.36,65.05,1405755
CHKP,08/24/17,108.42,109.3,108.04,109.17,775732
CHRW,08/24/17,67.29,67.74,66.76,66.87,1063530
CHTR,08/24/17,390.09,391.53,384.24,389.23,1361900
CMCSA,08/24/17,40.8,40.88,40.01,40.14,13747685
COST,08/24/17,160,160.66,151.09,151.33,10197487
CSCO,08/24/17,30.95,31.4,30.9,31.24,21867501
CTSH,08/24/17,70.12,70.34,69.52,69.82,1397526
CTXS,08/24/17,74.96,75.46,74.49,75.35,851628
DISCA,08/24/17,22.44,22.65,22.38,22.52,2049717
DLTR,08/24/17,82.21,82.25,77.57,78.5,13393895
DTV,08/24/17,55.88,58.42,55.88,56.55,23040
EBAY,08/24/17,34.86,35.04,34.51,34.88,5638387
EQIX,08/24/17,461.93,465.89,460.64,463.53,477014
ESRX,08/24/17,61.06,61.45,60.32,60.51,2365791
EXPD,08/24/17,55.16,55.16,54.7,54.95,569896
EXPE,08/24/17,149.31,151.87,149.31,149.94,1816247
FAST,08/24/17,41.32,41.62,40.91,41.15,2101755
FB,08/24/17,168.88,169.29,166.41,167.74,13554614
FFIV,08/24/17,116.26,118.14,116.26,117.52,554941
FISV,08/24/17,122.05,122.3,121.34,121.51,419976
FOXA,08/24/17,27.18,27.27,27.05,27.1,3855883
GILD,08/24/17,73.81,74.3,73.65,74.02,4661661
GOOG,08/24/17,928.66,930.84,915.5,921.28,1219189
GRMN,08/24/17,52.07,52.73,51.93,52.18,1296322
HANS,08/24/17,55.1,55.24,54.78,54.98,1516774
HSIC,08/24/17,170.74,172.93,170.69,171.06,701830
ILMN,08/24/17,193.2,194.6,191.43,193.96,593220
INTC,08/24/17,34.7,34.89,34.55,34.71,13496090
INTU,08/24/17,135.27,135.8,133.71,135.33,1909595
ISRG,08/24/17,986.96,991.62,983.2,990.58,225150
KLAC,08/24/17,91.71,91.86,89.85,90.3,914609
LBTYA,08/24/17,33.69,33.76,33.26,33.53,1864818
MARN,08/24/17,100.56,101.03,99.58,99.95,1304725
MAT,08/24/17,16.05,16.3,15.93,16.24,6557993
MDLZ,08/24/17,42.99,43.09,41.79,41.88,15865021
MSFT,08/24/17,72.74,72.86,72.07,72.69,15982166
MU,08/24/17,30.55,30.63,30.11,30.22,17200655
MXIM,08/24/17,45.13,45.86,44.87,45.67,2806757
MYL,08/24/17,30.14,30.81,30.1,30.21,6128515
NFLX,08/24/17,169.86,171.24,166.15,168.13,5273218
NTAP,08/24/17,38.76,38.93,38.51,38.81,2128753
NVDA,08/24/17,167.1,167.28,164.12,165.19,11593902
ORLY,08/24/17,194.72,197.67,194.72,196.44,1309368
PAYX,08/24/17,55.83,55.9,55.46,55.54,1266822
PCAR,08/24/17,64.1,64.29,63.73,63.82,1127188
PCLN,08/24/17,1813.04,1822.47,1801.11,1815.51,310510
QCOM,08/24/17,52.37,52.71,52.26,52.49,5983132
REGN,08/24/17,477.27,488.82,474.34,485.26,523958
ROST,08/24/17,59.36,60.8,58.14,58.33,4132119
SBAC,08/24/17,146.83,148.34,146.34,148.08,978125
SBUX,08/24/17,54.26,54.44,53.77,53.94,8396613
SIRI,08/24/17,5.57,5.6,5.52,5.58,10801133
SPLS,08/24/17,10.19,10.21,10.19,10.19,10082547
SRCL,08/24/17,70.93,71.57,70.86,71.41,521894
STX,08/24/17,31.11,31.43,30.95,31.02,4396419
SYMC,08/24/17,29.24,29.42,29.05,29.38,5028477
TSLA,08/24/17,352.52,356.66,349.74,352.93,4542435
TXN,08/24/17,81.16,81.5,80.82,81.25,3312832
VIA-B,08/24/17,38.15,38.25,37.65,37.75,40894
VOD,08/24/17,28.63,28.67,28.53,28.57,2043212
VRSK,08/24/17,81.3,81.3,79.87,80.26,689003
VRTX,08/24/17,153.6,156.63,151.1,156.08,1112720
WDC,08/24/17,89,90.18,88.35,89.45,3466122
WFMI,08/24/17,41.97,42.01,41.95,41.98,19208713
WYNN,08/24/17,135.3,135.3,132.57,134.1,1449109
XLNX,08/24/17,64,64.45,63.52,64.23,2861501