AAPL,08/25/17,159.65,160.56,159.27,159.86,25016624
ADBE,08/25/17,152,153,150.91,151.45,1163074
ADI,08/25/17,79.57,79.84,78.81,78.97,1005982
ADP,08/25/17,104.87,105.43,104.46,104.59,1576764
ADSK,08/25/17,115,119.73,113.54,114.97,7085626
AKAM,08/25/17,45.49,45.49,44.95,44.98,1701340
ALXN,08/25/17,138,138.98,136.41,137.54,1240676
AMAT,08/25/17,43.79,43.95,43.12,43.31,6163864
AMGN,08/25/17,170.82,171.57,169.4,169.74,1473516
AMZN,08/25/17,956,957.62,944.1,945.26,3293429
ATVI,08/25/17,63.63,63.96,62.49,62.58,4334779
AVGO,08/25/17,252.25,254.4,243.78,245.54,6904372
BBBY,08/25/17,27.6,28.33,27.43,27.95,2116193
BIDU,08/25/17,224.96,229.43,224.44,225.55,2440423
BIIB,08/25/17,287.31,289.85,284.89,285.06,875012
CA,08/25/17,32.55,32.69,32.47,32.5,1267203
CELG,08/25/17,130.7,131.58,129.62,129.68,2305759
CERN,08/25/17,65.34,65.5,65.01,65.25,1238353
CHKP,08/25/17,109.42,109.81,108.35,108.71,462171
CHRW,08/25/17,67.06,69.37,66.87,69.07,1995444
CHTR,08/25/17,391.42,392.53,387.51,388.9,752943
CMCSA,08/25/17,40.32,40.55,39.92,40.2,13113502
COST,08/25/17,152.37,152.94,150.06,152.45,5695425
CSCO,08/25/17,31.39,31.8,31.36,31.44,19351199
CTSH,08/25/17,70.09,70.74,69.77,69.78,2914297
CTXS,08/25/17,75.87,76.36,75.33,75.37,964809
DISCA,08/25/17,22.57,22.78,22.5,22.66,2417898
DLTR,08/25/17,79.88,80.78,77.92,80.39,4447740
DTV,08/25/17,56.34,57.54,56.26,57.25,7921
EBAY,08/25/17,34.98,35.07,34.56,34.68,6729364
EQIX,08/25/17,465.24,468.16,463.71,466.19,428457
ESRX,08/25/17,60.73,61.23,60.67,60.79,1425913
EXPD,08/25/17,55.25,55.46,55.01,55.05,686313
EXPE,08/25/17,151.53,151.745,148.47,149.2308,1157717
FAST,08/25/17,41.35,41.75,41.1,41.46,2524873
FB,08/25/17,167.86,168.38,166.18,166.32,12421598
FFIV,08/25/17,117.64,118.95,117.5,117.6,404442
FISV,08/25/17,121.99,122.94,121.67,122.32,781963
FOXA,08/25/17,27.2,27.47,27.08,27.25,3979787
GILD,08/25/17,74.23,74.43,73.69,73.79,3686152
GOOG,08/25/17,923.49,925.55,915.5,915.89,1040893
GRMN,08/25/17,52.41,52.8,52.32,52.53,626541
HANS,08/25/17,55.17,55.7,54.93,55.22,1659564
HSIC,08/25/17,171.88,172.46,170.78,171.57,483354
ILMN,08/25/17,195.29,195.29,191.06,192.19,555050
INTC,08/25/17,34.82,34.93,34.58,34.67,14127398
INTU,08/25/17,135.66,137.79,135.66,137.35,1496925
ISRG,08/25/17,991.05,992.97,976.34,978.63,273255
KLAC,08/25/17,90.71,91.43,90.08,90.48,473122
LBTYA,08/25/17,33.58,33.95,33.58,33.75,1675227
MARN,08/25/17,100.79,100.97,100.15,100.66,1337638
MAT,08/25/17,16.31,16.54,16.18,16.47,4761007
MDLZ,08/25/17,41.96,42.2,41.41,41.48,11343179
MSFT,08/25/17,72.86,73.35,72.48,72.82,12574547
MU,08/25/17,30.3,30.39,30.05,30.29,13852913
MXIM,08/25/17,45.88,45.88,45.02,45.04,1478837
MYL,08/25/17,30.27,30.78,30.21,30.53,3837565
NFLX,08/25/17,168.58,168.75,165.5,165.95,4046769
NTAP,08/25/17,38.97,38.99,38.52,38.54,1868152
NVDA,08/25/17,166.17,166.58,163.55,163.81,8755888
ORLY,08/25/17,196.59,205.41,196.26,202.28,1372090
PAYX,08/25/17,55.77,56.45,55.61,56.22,1059938
PCAR,08/25/17,64.21,64.54,63.86,64.01,954262
PCLN,08/25/17,1822.83,1822.83,1788.29,1793.48,406922
QCOM,08/25/17,52.78,52.85,52.02,52.03,8502179
REGN,08/25/17,485.25,487.77,477.38,477.8,527478
ROST,08/25/17,58.39,59.67,58.39,59.38,6207244
SBAC,08/25/17,151.82,152.54,150.82,152.1,4311888
SBUX,08/25/17,54.62,54.69,54.19,54.36,8576404
SIRI,08/25/17,5.59,5.62,5.56,5.58,10245897
SPLS,08/25/17,10.19,10.22,10.19,10.22,7852485
SRCL,08/25/17,71.87,72.02,71.05,71.72,553395
STX,08/25/17,31.07,31.4,30.85,31.25,3305684
SYMC,08/25/17,29.51,29.68,29.37,29.47,4318539
TSLA,08/25/17,354.24,355.69,347.3,348.05,3462633
TXN,08/25/17,81.58,81.9,80.94,80.98,2560280
VIA-B,08/25/17,37.7,38.1,37.6,37.6,52477
VOD,08/25/17,28.64,28.8,28.61,28.71,1995352
VRSK,08/25/17,80.75,80.75,79.59,79.67,989346
VRTX,08/25/17,156.88,156.93,152.25,153.27,924974
WDC,08/25/17,89.15,90.71,88.6,90.25,3242204
WFMI,08/25/17,41.99,42,41.99,41.99,4268097
WYNN,08/25/17,133.85,135.29,132.82,134.65,1115962
XLNX,08/25/17,64.52,64.96,63.83,64.75,3038769