AAPL,09/13/17,159.87,159.96,157.91,159.61,41863396
ADBE,09/13/17,155.88,156.7,155.39,156.22,1047715
ADI,09/13/17,81.83,82.39,81.7,82.03,1530651
ADP,09/13/17,107.88,107.97,107.16,107.2,1696359
ADSK,09/13/17,116.04,116.5,115.25,116.19,1126690
AKAM,09/13/17,46.74,46.91,46.53,46.67,742705
ALXN,09/13/17,144.11,146.66,142,146.485,1475300
AMAT,09/13/17,46.1,46.42,45.53,46.1,6870209
AMGN,09/13/17,189.9,190.94,187.71,189.74,2646794
AMZN,09/13/17,983.97,1000,979.42,999.64,3160081
ATVI,09/13/17,65.91,66.07,64.87,65.36,4172507
AVGO,09/13/17,245.82,247.91,245.15,246.31,2649293
BBBY,09/13/17,28.98,29.63,28.91,29.5,3039407
BIDU,09/13/17,237.57,239,235.45,236.47,2625313
BIIB,09/13/17,329.57,330,323.4,324.27,1006473
CA,09/13/17,33.5,33.58,33.25,33.455,846823
CELG,09/13/17,141.67,142.3,140.57,141.3,2253935
CERN,09/13/17,70.7,71.13,70.25,70.515,1423830
CHKP,09/13/17,112.3,113.84,112.01,113.33,514018
CHRW,09/13/17,72.91,72.91,72.15,72.27,1204756
CHTR,09/13/17,381.48,386,379.48,385.112,1263450
CMCSA,09/13/17,37.89,38.31,37.88,37.93,21455393
COST,09/13/17,160.14,163.95,160.006,162.975,4001674
CSCO,09/13/17,32.34,32.39,31.96,32.16,17127025
CTSH,09/13/17,72.82,72.99,72.18,72.26,2784788
CTXS,09/13/17,75.97,77.08,75.97,77.08,924709
DISCA,09/13/17,21.02,21.28,20.95,21.18,2528303
DLTR,09/13/17,83.97,84.9,83.66,84.36,1880572
DTV,09/13/17,55.82,56.14,54.22,55.14,5455
EBAY,09/13/17,38,38.5,38,38.2501,4516139
EQIX,09/13/17,468.36,468.42,457.65,458.94,544877
ESRX,09/13/17,62.66,63.25,62.43,63.225,2279675
EXPD,09/13/17,57.46,57.49,56.69,56.705,1114249
EXPE,09/13/17,145.32,145.85,144.44,145.7,1069891
FAST,09/13/17,43.44,43.77,43.29,43.5599,1603331
FB,09/13/17,173.01,173.17,172.06,172.97,8173295
FFIV,09/13/17,117.31,117.31,116.15,116.53,260323
FISV,09/13/17,124.06,124.34,123.59,124,306841
FOXA,09/13/17,25.91,26.6,25.78,26.59,8932733
GILD,09/13/17,84.5,84.51,83.37,83.6444,6147577
GOOG,09/13/17,930.66,937.25,929.86,934.75,924136
GRMN,09/13/17,51.61,52.67,51.57,52.545,941047
HANS,09/13/17,55.85,56.6,55.77,56.39,1328008
HSIC,09/13/17,175.75,175.98,168.49,168.92,1046085
ILMN,09/13/17,213.5,214.34,212.33,213.5,423125
INTC,09/13/17,36,36.4,35.97,36.325,12851717
INTU,09/13/17,141.7,142.26,140.75,142.06,1019486
ISRG,09/13/17,1042.17,1043.89,1036.03,1042.51,125124
KLAC,09/13/17,96.8,97.76,96.02,96.74,1113405
LBTYA,09/13/17,32.67,32.85,32.44,32.455,1786957
MARN,09/13/17,105,106.92,104.71,106.765,1625545
MAT,09/13/17,15.7,16.12,15.64,16.095,3515134
MDLZ,09/13/17,41,41.33,40.82,41.115,4653890
MSFT,09/13/17,74.93,75.23,74.55,75.175,10903590
MU,09/13/17,34.56,34.8,34.02,34.57,37125885
MXIM,09/13/17,46.65,47.01,46.4,46.8297,1041220
MYL,09/13/17,33.31,33.64,33.28,33.535,2436472
NFLX,09/13/17,184.07,184.499,182.55,183.615,4071506
NTAP,09/13/17,39.82,40.54,39.55,40.27,2641410
NVDA,09/13/17,168.59,171.54,167.28,170.32,13738342
ORLY,09/13/17,199.31,209.79,199.25,207.96,1395920
PAYX,09/13/17,58.08,58.36,57.83,58.045,880072
PCAR,09/13/17,68.58,69.195,68.41,69.095,969720
PCLN,09/13/17,1863.64,1873.39,1859.17,1871.1,214865
QCOM,09/13/17,50.8,51.105,50.72,51.005,5650657
REGN,09/13/17,445,445,433.16,437.83,945821
ROST,09/13/17,60.76,61.9,60.76,61.41,2680994
SBAC,09/13/17,149.24,149.89,148.02,149.125,1132472
SBUX,09/13/17,53.55,54.72,53.54,54.28,11717429
SIRI,09/13/17,5.57,5.58,5.37,5.415,25919261
SPLS,09/13/17,10.24,10.26,10.24,10.25,9785997
SRCL,09/13/17,71.98,72.69,71.94,72.11,368169
STX,09/13/17,32.12,32.85,31.94,32.775,4610330
SYMC,09/13/17,33.72,34.17,32.99,33.08,8322363
TSLA,09/13/17,363.82,368.07,359.59,366.08,3993580
TXN,09/13/17,82.84,82.94,82.28,82.68,2087462
VIA-B,09/13/17,36.7,38.5,36.7,38.5,73022
VOD,09/13/17,28.86,28.95,28.75,28.785,1716203
VRSK,09/13/17,82.64,82.65,81.33,81.44,462301
VRTX,09/13/17,156.79,157.95,155.7,156.68,869171
WDC,09/13/17,86.5,86.5,83.32,85.75,8048480
WFMI,09/13/17,41.99,42,41.99,41.99,760065
WYNN,09/13/17,146.4,146.49,144.56,145.43,806024
XLNX,09/13/17,64.85,67.21,64.69,66.95,2554301