AAPL,09/11/17,160.5,162.05,159.89,161.5,31044504
ADBE,09/11/17,156.59,157.89,156.38,156.87,1672167
ADI,09/11/17,80.81,82.69,80.81,82.22,4065996
ADP,09/11/17,108.83,109,106.85,107.5,5642849
ADSK,09/11/17,112.98,117.12,112.22,116.48,2279670
AKAM,09/11/17,46.29,46.62,46.22,46.47,1352459
ALXN,09/11/17,143,143.97,139.84,142.93,1759474
AMAT,09/11/17,44.89,45.79,44.85,45.58,8754376
AMGN,09/11/17,182.54,186.71,182.54,186.49,3735510
AMZN,09/11/17,974.46,981.94,974.22,977.96,2135699
ATVI,09/11/17,65.54,66.5,65.33,66.16,5293768
AVGO,09/11/17,247.08,248.24,246.01,247.74,1643162
BBBY,09/11/17,28.42,28.47,27.55,27.645,3188713
BIDU,09/11/17,232.39,234.62,232.21,233.56,2085280
BIIB,09/11/17,329.6,329.95,322.82,326.54,1279222
CA,09/11/17,33.41,33.51,33.24,33.41,1375030
CELG,09/11/17,140.56,141.28,139,140.92,2886650
CERN,09/11/17,69.61,70.5,69.3,70.49,2202817
CHKP,09/11/17,113.71,113.8,112.32,112.7,823298
CHRW,09/11/17,73.68,73.97,72.17,72.83,1979453
CHTR,09/11/17,394.93,397.39,380.69,381.01,2076027
CMCSA,09/11/17,38.3,38.42,37.56,37.83,29267833
COST,09/11/17,157.89,158,157.06,157.36,2409849
CSCO,09/11/17,31.71,32.3,31.67,32.205,21367390
CTSH,09/11/17,71.72,72.33,71.21,72.18,3012545
CTXS,09/11/17,75.9,76.73,75.73,76.28,1609029
DISCA,09/11/17,21.4,21.57,20.78,20.8,5074573
DLTR,09/11/17,83.14,83.51,82.2,83.4,2776190
DTV,09/11/17,56.34,58.25,56.14,56.62,107360
EBAY,09/11/17,38.04,38.26,38,38.09,5945142
EQIX,09/11/17,464.52,474.71,462.45,474.42,585894
ESRX,09/11/17,63.4,64.31,63.27,63.67,3308703
EXPD,09/11/17,57.06,57.45,56.86,57.15,1232720
EXPE,09/11/17,142.43,144.59,141.43,144.12,2363767
FAST,09/11/17,42.93,43.42,42.73,42.96,2782512
FB,09/11/17,172.4,173.89,172.2,173.51,12196548
FFIV,09/11/17,116.25,117.99,116.25,117.55,809407
FISV,09/11/17,123.4,124.47,122.8,124.32,576097
FOXA,09/11/17,25.94,26.07,25.81,26.06,6539985
GILD,09/11/17,85.68,86,84.14,84.52,9959774
GOOG,09/11/17,934.25,938.38,926.92,929.08,1247161
GRMN,09/11/17,52.55,52.55,51.99,52.15,982833
HANS,09/11/17,56.53,56.96,56.43,56.66,1341586
HSIC,09/11/17,176.46,178.68,176.1,177.57,483559
ILMN,09/11/17,211.16,212.4,209.96,212.24,776802
INTC,09/11/17,35.49,36,35.14,35.77,18909079
INTU,09/11/17,142.43,143.08,141.87,142.64,1082510
ISRG,09/11/17,1043.15,1054,1036.1,1045.48,366656
KLAC,09/11/17,95.21,97.73,95.21,97.17,998023
LBTYA,09/11/17,32.81,32.92,31.88,32.07,2443064
MARN,09/11/17,103.82,106.2,103.82,104.63,2945524
MAT,09/11/17,15.42,15.68,15.38,15.58,4611553
MDLZ,09/11/17,40.83,41.22,40.71,41.19,8599941
MSFT,09/11/17,74.31,74.94,74.31,74.76,17431503
MU,09/11/17,32.9,33.44,32.81,33.44,30628967
MXIM,09/11/17,46.29,46.7,46.05,46.52,1393403
MYL,09/11/17,32.54,33.26,32.46,33.04,5541512
NFLX,09/11/17,178.1,182.47,178.03,181.74,5937420
NTAP,09/11/17,38.91,39.56,38.8,39.46,2798378
NVDA,09/11/17,165.54,169.43,165.32,169,13937496
ORLY,09/11/17,199.16,200.74,196.2,196.41,932977
PAYX,09/11/17,57.14,57.5,57.09,57.33,1352617
PCAR,09/11/17,67.84,68.1,67.47,67.7,1407207
PCLN,09/11/17,1852.06,1870.25,1851.89,1868.86,572917
QCOM,09/11/17,49.94,50.67,49.91,50.57,7137470
REGN,09/11/17,451.08,454.99,441.52,445.11,1954049
ROST,09/11/17,58.6,59.38,58.34,59.27,2750235
SBAC,09/11/17,149.85,150.8,149.28,150.13,1230211
SBUX,09/11/17,53.79,54.13,53.61,54.02,9132173
SIRI,09/11/17,5.52,5.54,5.46,5.53,19571290
SPLS,09/11/17,10.23,10.25,10.23,10.24,12694307
SRCL,09/11/17,70.71,71.45,70.47,70.95,614676
STX,09/11/17,31.27,31.79,30.89,30.95,6443598
SYMC,09/11/17,31.95,32.76,31.83,32.75,9374232
TSLA,09/11/17,351.35,363.71,350,363.69,7617181
TXN,09/11/17,81.9,82.73,81.81,82.22,3810669
VIA-B,09/11/17,37.45,37.78,36.5,36.8,64802
VOD,09/11/17,28.67,28.98,28.67,28.92,1901322
VRSK,09/11/17,82.92,82.93,81.87,82.03,778053
VRTX,09/11/17,161.05,161.46,155.33,157.81,1503516
WDC,09/11/17,87.69,88.3,86.82,87.38,3166524
WFMI,09/11/17,41.99,42,41.99,41.99,760065
WYNN,09/11/17,146.17,146.21,144.21,145.9,1510247
XLNX,09/11/17,64.04,65.1,63.85,64.72,2368285