AAPL,09/01/17,164.8,164.94,163.63,164.05,16513046
ADBE,09/01/17,155.76,156.06,154.38,155.06,1317931
ADI,09/01/17,83.97,85.18,83.6,84.38,2635572
ADP,09/01/17,106.53,107.58,106.36,107.35,2191038
ADSK,09/01/17,114.63,115.62,113.65,113.71,1553653
AKAM,09/01/17,47.28,47.65,47.05,47.08,1149430
ALXN,09/01/17,142,144.7,141.01,144.08,1843708
AMAT,09/01/17,45.19,45.3,44.76,45.1,5272579
AMGN,09/01/17,178.14,179.73,177.3,178.71,2428092
AMZN,09/01/17,984.2,984.5,976.88,978.25,2429013
ATVI,09/01/17,65.66,65.86,63.43,65.12,5601370
AVGO,09/01/17,252.33,255.34,252.3,252.73,2319925
BBBY,09/01/17,27.66,28.18,27.66,27.84,2040817
BIDU,09/01/17,228.26,233.79,226.61,232.64,2650430
BIIB,09/01/17,317.16,322.12,313.68,321.01,2076292
CA,09/01/17,33.27,33.43,33.12,33.26,1059296
CELG,09/01/17,139,140.25,137.75,139.38,3895525
CERN,09/01/17,67.86,68.42,67.1,68.28,1544378
CHKP,09/01/17,111.89,112.58,109.09,110.89,1043956
CHRW,09/01/17,70.69,71.01,70.12,70.17,1378520
CHTR,09/01/17,398.93,399.34,391.87,392.48,1235667
CMCSA,09/01/17,40.77,41.225,40.65,41.065,11298407
COST,09/01/17,157.59,158.55,157.2,158.24,2832486
CSCO,09/01/17,32.22,32.35,32.03,32.32,14661162
CTSH,09/01/17,70.85,71.23,70.75,70.83,2862122
CTXS,09/01/17,78.5,78.68,77.83,78.52,1149143
DISCA,09/01/17,22.27,22.49,22.13,22.15,1762217
DLTR,09/01/17,79.79,81.29,79.66,81.08,3235009
DTV,09/01/17,56.66,56.66,56.16,56.2,5853
EBAY,09/01/17,36.2,36.58,36.14,36.355,5037396
EQIX,09/01/17,468.24,469.88,464.19,465.96,348119
ESRX,09/01/17,62.93,63.1,62.12,62.175,2444174
EXPD,09/01/17,56.32,56.77,56.26,56.53,855967
EXPE,09/01/17,149.03,151.89,148.01,148.235,2199150
FAST,09/01/17,42.89,43.06,42.47,42.47,1790528
FB,09/01/17,172.4,172.91,171.31,172.01,11638820
FFIV,09/01/17,119.91,119.91,118.3,118.57,379190
FISV,09/01/17,124.19,124.62,122.66,123,475922
FOXA,09/01/17,27.65,27.8,27.49,27.49,3580814
GILD,09/01/17,83.36,84.1,82.25,83.75,14188504
GOOG,09/01/17,941.13,942.48,935.15,937.34,913540
GRMN,09/01/17,51.71,52.16,51.58,51.82,796270
HANS,09/01/17,55.97,56.29,55.88,56.07,1607696
HSIC,09/01/17,173.99,174.71,172.14,173.53,512583
ILMN,09/01/17,205,207.49,203.73,207.15,821752
INTC,09/01/17,35.24,35.39,35.07,35.085,12724639
INTU,09/01/17,141.83,142.26,141.06,141.9,1071862
ISRG,09/01/17,1001.9,1008.62,997.37,1006.75,178645
KLAC,09/01/17,94.1,94.37,93.08,94.08,549217
LBTYA,09/01/17,34.08,34.17,33.85,33.9,2422213
MARN,09/01/17,104.02,104.25,103.42,103.8,1249909
MAT,09/01/17,16.26,16.53,16.23,16.48,4050147
MDLZ,09/01/17,40.79,40.97,40.6,40.86,6794833
MSFT,09/01/17,74.71,74.74,73.64,73.94,21652949
MU,09/01/17,32.13,32.88,32.13,32.6,25970764
MXIM,09/01/17,46.74,47.11,46.62,46.99,2108825
MYL,09/01/17,31.51,31.88,31.16,31.565,4137371
NFLX,09/01/17,175.55,176.48,173.92,174.74,3805538
NTAP,09/01/17,38.82,38.9,38.56,38.65,1784904
NVDA,09/01/17,169.95,171.9,169.6,170.46,11045601
ORLY,09/01/17,197.19,199.44,196.64,196.99,1456023
PAYX,09/01/17,57.04,57.24,56.62,57.07,1098640
PCAR,09/01/17,66.55,66.55,65.85,65.86,962579
PCLN,09/01/17,1858.56,1867.49,1848.55,1850.82,375359
QCOM,09/01/17,52.53,52.77,51.925,52.045,5257897
REGN,09/01/17,498.24,505.49,497.09,504,698535
ROST,09/01/17,58.65,59.27,58.65,58.92,2750470
SBAC,09/01/17,154.42,154.5,150.82,150.9,2473217
SBUX,09/01/17,54.9,55.15,54.88,54.93,7670538
SIRI,09/01/17,5.74,5.75,5.68,5.69,12984199
SPLS,09/01/17,10.22,10.23,10.21,10.22,4892386
SRCL,09/01/17,71.97,72.35,71.58,71.74,780822
STX,09/01/17,31.59,32.02,31.55,31.8,2115157
SYMC,09/01/17,30.14,30.15,29.7,29.86,4849616
TSLA,09/01/17,356.12,357.59,353.69,355.4,3030588
TXN,09/01/17,82.74,83.11,82.38,82.54,2649853
VIA-B,09/01/17,38.1,38.7,38.1,38.35,30098
VOD,09/01/17,29.11,29.12,28.82,28.85,2955692
VRSK,09/01/17,81.38,81.38,80.81,80.98,631222
VRTX,09/01/17,160.76,163.64,158.85,162.24,1707625
WDC,09/01/17,88.67,90.71,88.57,90.41,3392795
WFMI,09/01/17,41.99,42,41.99,41.99,760065
WYNN,09/01/17,141.4,144.81,140.85,143.42,3007018
XLNX,09/01/17,66.12,66.3,65.61,65.99,1321107