AAPL,09/12/17,162.61,163.96,158.77,160.82,71196355
ADBE,09/12/17,156.76,157.22,154.92,156.31,1701083
ADI,09/12/17,82.63,82.8,81.49,82.15,2612133
ADP,09/12/17,107.05,108.69,106.36,107.92,3075900
ADSK,09/12/17,116.35,116.99,114.98,116.16,1525935
AKAM,09/12/17,46.45,46.98,46.26,46.8,1302177
ALXN,09/12/17,145.8,145.8,139.3,144.07,1934892
AMAT,09/12/17,45.84,46.02,45.37,45.65,7023452
AMGN,09/12/17,187,191.04,186.78,191,3876993
AMZN,09/12/17,983.27,984.67,975.52,982.58,2454427
ATVI,09/12/17,66.48,66.5,65.25,66.09,4929053
AVGO,09/12/17,249.66,249.74,245.5,247.14,1825976
BBBY,09/12/17,27.81,29.48,27.74,29.01,5533559
BIDU,09/12/17,234.95,237.93,233.84,237.6,2407977
BIIB,09/12/17,326.82,329.82,324.44,329.69,1043705
CA,09/12/17,33.46,33.56,33.37,33.55,1000042
CELG,09/12/17,140.89,142.07,140.05,142.04,2232888
CERN,09/12/17,70.36,71.07,69.88,70.98,1653447
CHKP,09/12/17,112.7,112.77,111.27,112.35,564128
CHRW,09/12/17,72.69,73.28,72.14,72.79,1225373
CHTR,09/12/17,380.92,386.16,374.7,381.57,2718884
CMCSA,09/12/17,38.38,38.83,37.56,37.9,36763124
COST,09/12/17,157.67,160.65,157.45,160.04,2967844
CSCO,09/12/17,32.3,32.47,32.19,32.41,18543454
CTSH,09/12/17,72.38,73,72.1,72.84,2842667
CTXS,09/12/17,76.39,76.52,75.15,76.5,1464061
DISCA,09/12/17,20.87,21.23,20.53,21,6402813
DLTR,09/12/17,83.32,84.56,83.16,83.98,1652739
DTV,09/12/17,56.66,56.68,55.84,55.84,24164
EBAY,09/12/17,38.07,38.3,37.98,38.18,4171123
EQIX,09/12/17,474.19,475.28,464.29,468.38,449004
ESRX,09/12/17,63.74,63.79,62.42,62.64,4236046
EXPD,09/12/17,57.28,58.18,56.86,57.96,898288
EXPE,09/12/17,144.07,145.77,142.71,145.36,1179970
FAST,09/12/17,43.07,43.73,42.97,43.55,1559758
FB,09/12/17,173.76,174,171.75,172.96,11067834
FFIV,09/12/17,117.84,119.03,117.07,117.58,665264
FISV,09/12/17,124.31,124.98,123.92,124.58,524610
FOXA,09/12/17,25.83,25.92,25.59,25.9,6029311
GILD,09/12/17,84.15,84.75,83.8,84.51,8730206
GOOG,09/12/17,932.59,933.48,923.86,932.07,1123964
GRMN,09/12/17,52.46,52.66,51.66,52.01,1619661
HANS,09/12/17,56.48,56.91,55.85,56.08,2783750
HSIC,09/12/17,177.56,177.88,175.61,175.92,656001
ILMN,09/12/17,213.21,214.04,209.55,213.93,953423
INTC,09/12/17,35.88,36.34,35.74,36.09,19097178
INTU,09/12/17,142.93,143,140.53,142.38,1716976
ISRG,09/12/17,1044.58,1048.23,1041.8,1045,196127
KLAC,09/12/17,97.09,98.18,96.53,97.95,836771
LBTYA,09/12/17,32.06,32.76,31.9,32.7,2297995
MARN,09/12/17,104.66,105.48,104.29,105.08,1259048
MAT,09/12/17,15.58,15.78,15.41,15.7,5078266
MDLZ,09/12/17,41.33,41.4,40.9,40.98,6182454
MSFT,09/12/17,74.76,75.24,74.37,74.68,14127182
MU,09/12/17,33.69,34.54,33.56,34.29,37365695
MXIM,09/12/17,46.72,46.87,46.38,46.64,1244929
MYL,09/12/17,33.32,33.67,33.21,33.6,5732991
NFLX,09/12/17,182.55,185.33,180.64,185.15,6618122
NTAP,09/12/17,39.62,40.24,39.16,39.93,4035487
NVDA,09/12/17,170,170,166.97,169.61,10169381
ORLY,09/12/17,196.06,201,194.06,199.27,1609086
PAYX,09/12/17,57.55,58.79,57.53,58.16,2223337
PCAR,09/12/17,67.72,68.84,67.58,68.74,1305654
PCLN,09/12/17,1875.46,1882.9,1858.2,1868.64,341578
QCOM,09/12/17,50.6,51.07,50.52,50.9,4450199
REGN,09/12/17,448.12,448.12,440,444.48,854197
ROST,09/12/17,59.49,61.4,59.19,60.67,3369378
SBAC,09/12/17,149.64,150.16,148.33,149.74,1363647
SBUX,09/12/17,53.98,54.05,53.33,53.54,10231494
SIRI,09/12/17,5.52,5.59,5.49,5.59,19121263
SPLS,09/12/17,10.24,10.26,10.24,10.25,9708828
SRCL,09/12/17,71.05,72.49,70.9,72.18,605886
STX,09/12/17,31,32,30.96,31.89,5120298
SYMC,09/12/17,32.91,33.87,32.67,33.73,9924102
TSLA,09/12/17,364.49,368.76,360.4,362.75,5942461
TXN,09/12/17,82.34,82.95,82.15,82.89,4560166
VIA-B,09/12/17,36.95,37,36.51,36.7,46926
VOD,09/12/17,28.76,28.96,28.75,28.88,1810114
VRSK,09/12/17,82.02,83,81.5,82.9,626384
VRTX,09/12/17,156.65,157.79,155.4,156.82,798316
WDC,09/12/17,87.55,89.4,87.11,88.78,3986152
WFMI,09/12/17,41.99,42,41.99,41.99,760065
WYNN,09/12/17,145.5,146.26,143.91,145.92,990729
XLNX,09/12/17,64.65,65.33,64.46,65,2399029