AAPL,09/14/17,158.99,159.4,158.09,158.2,20676779
ADBE,09/14/17,155.37,156.2,154.68,154.94,1343056
ADI,09/14/17,81.75,83.14,81.71,82.35,2006552
ADP,09/14/17,106.64,107.23,106.33,106.8,1521875
ADSK,09/14/17,115.62,116.14,114.5,115.46,1332508
AKAM,09/14/17,46.57,46.66,46.13,46.61,1106545
ALXN,09/14/17,146.3,146.85,143.02,144.62,1249895
AMAT,09/14/17,45.98,47.36,45.78,47.06,11116068
AMGN,09/14/17,188.37,191.1,187.81,189.46,1783516
AMZN,09/14/17,996.8,998.56,987.74,992.02,3475621
ATVI,09/14/17,65.03,66,64.68,65.16,4177882
AVGO,09/14/17,244.62,247.51,243.24,246.92,2417918
BBBY,09/14/17,29.22,29.47,28.58,28.86,3364831
BIDU,09/14/17,235,238.46,234.8,237.28,2354958
BIIB,09/14/17,323.07,326.2,319.59,323.64,1023101
CA,09/14/17,33.34,33.37,33.1,33.175,904395
CELG,09/14/17,140.66,142.3,139.6,140.55,2166538
CERN,09/14/17,70,72.27,69.77,71.94,2838453
CHKP,09/14/17,112.76,113.81,112.3,112.74,500532
CHRW,09/14/17,71.87,71.88,70.22,70.77,2820194
CHTR,09/14/17,382.17,384.76,375.76,375.89,1691957
CMCSA,09/14/17,37.94,38.04,37.57,37.6,23963237
COST,09/14/17,162.68,162.68,161.64,162.35,2115665
CSCO,09/14/17,31.91,32.22,31.91,32.1799,14623319
CTSH,09/14/17,71.99,72.24,71.5,71.74,2049914
CTXS,09/14/17,76.78,76.78,76.06,76.66,946029
DISCA,09/14/17,21.13,21.52,21.09,21.4999,4616089
DLTR,09/14/17,84.14,84.4,83.13,83.48,1514742
DTV,09/14/17,55.7,55.7,54.39,55.4152,52204
EBAY,09/14/17,38.24,38.58,38.13,38.3,5562831
EQIX,09/14/17,457.32,457.65,451.31,454.95,464607
ESRX,09/14/17,63.02,63.15,62.27,62.34,1948733
EXPD,09/14/17,56.82,57.21,56.76,57.01,1373387
EXPE,09/14/17,144.87,145.08,142.96,143.37,877197
FAST,09/14/17,43.4,43.95,43.315,43.565,1250964
FB,09/14/17,172.26,172.28,170.5,170.97,13907718
FFIV,09/14/17,116.21,117.02,116,116.89,617221
FISV,09/14/17,123.6,124.1,123.16,123.53,402753
FOXA,09/14/17,26.47,26.58,26.23,26.54,6298241
GILD,09/14/17,83.14,83.14,81.57,82.275,8693280
GOOG,09/14/17,931.25,932.77,924,925,1151791
GRMN,09/14/17,51.92,52.46,51.76,52.32,703971
HANS,09/14/17,56.33,56.64,55.96,56.565,1480034
HSIC,09/14/17,168.35,168.35,160.34,161.19,2059676
ILMN,09/14/17,212.59,212.61,210.6,210.96,508379
INTC,09/14/17,36.19,36.69,36.16,36.47,15319925
INTU,09/14/17,141.34,142.08,140.58,141.98,899328
ISRG,09/14/17,1040.76,1045.09,1037.55,1039.67,177966
KLAC,09/14/17,96.58,97.94,96.42,97.47,742077
LBTYA,09/14/17,32.36,32.55,32.13,32.445,1588104
MARN,09/14/17,106.34,106.96,105.65,106.42,2035111
MAT,09/14/17,16,16.17,15.72,15.85,5195715
MDLZ,09/14/17,41.12,41.27,40.55,40.66,5582797
MSFT,09/14/17,75,75.49,74.52,74.76,12175953
MU,09/14/17,34.43,34.85,34.3,34.555,19546992
MXIM,09/14/17,46.77,47.12,46.59,46.82,931943
MYL,09/14/17,33.48,33.58,32.8,32.87,4443586
NFLX,09/14/17,183.39,185.29,182.07,182.57,3414681
NTAP,09/14/17,40.17,40.69,39.95,40.64,2476526
NVDA,09/14/17,168.79,172.56,167.8,169.38,12257354
ORLY,09/14/17,207.11,209.24,206.43,207.085,1047252
PAYX,09/14/17,57.72,57.85,57.23,57.5,1281754
PCAR,09/14/17,68.75,69.48,68.73,69.16,950024
PCLN,09/14/17,1860.68,1865.35,1840.61,1843.53,360783
QCOM,09/14/17,50.97,51.59,50.67,51.47,6538295
REGN,09/14/17,436.68,443.3,429.31,441.3,873444
ROST,09/14/17,61.28,61.44,60.29,60.6,2458875
SBAC,09/14/17,148.02,149.74,147.68,148.82,1182891
SBUX,09/14/17,54.38,54.71,54.1,54.495,7054695
SIRI,09/14/17,5.42,5.46,5.39,5.44,15193078
SPLS,09/14/17,10.24,10.26,10.24,10.25,9785997
SRCL,09/14/17,71.85,72.7,71.5,71.83,365504
STX,09/14/17,32.51,32.79,32.35,32.645,2811880
SYMC,09/14/17,32.87,33.31,32.37,32.95,5064303
TSLA,09/14/17,364.33,377.95,362.63,377.741,6819732
TXN,09/14/17,82.4,83.67,82.4,83.3,2785612
VIA-B,09/14/17,38.5,38.5,37.7,37.7,64571
VOD,09/14/17,28.64,28.69,28.49,28.585,1515584
VRSK,09/14/17,81.25,81.49,80.32,80.68,612500
VRTX,09/14/17,156.05,156.56,152.88,153.31,1231396
WDC,09/14/17,85.35,86.44,85.12,85.845,2499828
WFMI,09/14/17,41.99,42,41.99,41.99,760065
WYNN,09/14/17,145,145.02,143.95,143.99,806168
XLNX,09/14/17,66.77,68.3,66.66,67.825,2464985