AAPL,09/19/17,159.51,159.77,158.44,158.73,20348428
ADBE,09/19/17,156.3,157.05,155.81,156.6,3482098
ADI,09/19/17,85.21,85.71,84.33,85.24,1689835
ADP,09/19/17,106.95,107.71,106.7,107.48,1776492
ADSK,09/19/17,113.77,114.06,112.97,113.08,1945388
AKAM,09/19/17,47.77,47.82,47.29,47.69,1688468
ALXN,09/19/17,143.9,144.46,141.82,142.83,1254324
AMAT,09/19/17,48.03,48.5,47.58,48.26,9094275
AMGN,09/19/17,186.81,187.44,185.81,186.32,1994087
AMZN,09/19/17,977.25,978.24,967.46,969.86,2614751
ATVI,09/19/17,64.34,64.61,63.33,64.31,6589225
AVGO,09/19/17,251.17,251.85,248.33,249.76,2162987
BBBY,09/19/17,27.48,27.51,26.54,27.03,7367303
BIDU,09/19/17,239.03,240.12,235.7,237.85,2327420
BIIB,09/19/17,318.43,319.44,316.46,317.93,693242
CA,09/19/17,33.04,33.04,32.7,32.9,2054624
CELG,09/19/17,142.93,144,142.33,143.47,2956790
CERN,09/19/17,70.18,70.3,69.42,69.66,2725101
CHKP,09/19/17,113.24,113.82,112.78,112.98,551993
CHRW,09/19/17,72.37,72.87,72.15,72.6,1039101
CHTR,09/19/17,368.39,369.84,360.43,364.02,3290797
CMCSA,09/19/17,37.07,37.42,36.67,37.3,37982289
COST,09/19/17,160.96,161.66,159.95,161.56,1765038
CSCO,09/19/17,32.46,32.65,32.4,32.49,12527904
CTSH,09/19/17,72.25,72.82,72.13,72.5,2264163
CTXS,09/19/17,76.89,76.89,76.2,76.48,787098
DISCA,09/19/17,21.32,21.32,20.14,21.29,3741245
DLTR,09/19/17,83.09,83.54,82.36,83.43,2242870
DTV,09/19/17,54.8299,54.9497,54.66,54.9497,11282
EBAY,09/19/17,38.5,38.75,38.32,38.59,5131286
EQIX,09/19/17,450.45,456.99,448.95,453.04,781287
ESRX,09/19/17,62.12,62.24,60.67,61,7087375
EXPD,09/19/17,57.08,57.19,56.72,57.12,553468
EXPE,09/19/17,141.6,141.98,138.35,141.47,2568868
FAST,09/19/17,44.15,44.33,43.99,44.2,1750148
FB,09/19/17,170.62,172.56,170.36,172.52,12920450
FFIV,09/19/17,117.5,117.63,116.43,116.76,606948
FISV,09/19/17,125.65,126.26,125.03,125.17,556059
FOXA,09/19/17,26.57,26.73,26.34,26.7,7832583
GILD,09/19/17,83.39,83.39,82.13,82.29,5961098
GOOG,09/19/17,917.42,922.42,912.55,921.81,902495
GRMN,09/19/17,52.51,52.53,51.84,51.94,869088
HANS,09/19/17,56.68,56.76,56.17,56.26,1413395
HSIC,09/19/17,80.97,81.42,78.85,79.14,2459491
ILMN,09/19/17,210.36,210.64,204.8,204.95,1032233
INTC,09/19/17,37.2,37.29,37.02,37.23,21933002
INTU,09/19/17,144.3,146.04,143.59,145.34,1702125
ISRG,09/19/17,1042.87,1053,1040.63,1045.47,199698
KLAC,09/19/17,101.32,102.97,100.54,102.01,1795478
LBTYA,09/19/17,33.14,33.68,33.03,33.33,3625889
MARN,09/19/17,105.58,107.43,105.07,107.35,2130192
MAT,09/19/17,14.87,15.46,14.82,15.05,16230459
MDLZ,09/19/17,40.74,40.87,40.47,40.58,7445132
MSFT,09/19/17,75.21,75.71,75.01,75.44,15606870
MU,09/19/17,35.5,36.1,35.5,35.95,26014854
MXIM,09/19/17,47.43,47.51,47.03,47.16,1778714
MYL,09/19/17,31.52,31.69,30.72,30.98,7040199
NFLX,09/19/17,184.98,186.23,184.17,185.68,4951690
NTAP,09/19/17,41.79,42.32,41.3,41.71,5252863
NVDA,09/19/17,185.51,189.85,184.62,187.35,21633964
ORLY,09/19/17,213.13,216.61,201.05,202.91,2604050
PAYX,09/19/17,58.13,58.29,57.91,58.07,1176021
PCAR,09/19/17,70.67,71.01,70.31,70.9,1336360
PCLN,09/19/17,1859.46,1863.5,1844.6,1859.78,298287
QCOM,09/19/17,52.4,52.5,52.06,52.3,4900808
REGN,09/19/17,433.26,434.64,426.47,431.38,666256
ROST,09/19/17,60.88,61.21,60.69,61.15,2892558
SBAC,09/19/17,150.59,150.99,144.63,145.42,2377418
SBUX,09/19/17,54.84,54.88,54.56,54.62,5069325
SIRI,09/19/17,5.47,5.51,5.46,5.47,10579411
SPLS,09/19/17,10.24,10.26,10.24,10.25,9785997
SRCL,09/19/17,71.06,71.24,70.01,70.19,547653
STX,09/19/17,32.75,32.92,31.7,32.18,7946088
SYMC,09/19/17,34,34.16,33.72,34.16,5566473
TSLA,09/19/17,380,382.39,373.57,375.1,6259931
TXN,09/19/17,86.37,87.24,85.64,86.81,3926886
VIA-B,09/19/17,37.25,37.7,37,37.4,92422
VOD,09/19/17,28.66,28.95,28.64,28.86,2396308
VRSK,09/19/17,81.81,81.81,81.38,81.71,381656
VRTX,09/19/17,153.27,154.1,151.6,153,1413274
WDC,09/19/17,88.7,90.95,86.7,89.92,7913663
WFMI,09/19/17,41.99,42,41.99,41.99,760065
WYNN,09/19/17,144.18,147.38,144,147.01,1950014
XLNX,09/19/17,69.54,70.33,69.28,69.82,2373290