AAPL,09/20/17,157.9,158.26,153.83,156.07,51711036
ADBE,09/20/17,151.99,152.4,149,149.96,9132540
ADI,09/20/17,85.21,85.29,82.91,83.69,2140764
ADP,09/20/17,107.63,107.94,106.32,106.83,2318473
ADSK,09/20/17,113.07,113.34,111.35,112.73,1686869
AKAM,09/20/17,47.69,47.9,47.34,47.685,1319976
ALXN,09/20/17,142.66,143.51,141.92,142.92,1312513
AMAT,09/20/17,48.37,48.37,46.78,47.28,10842104
AMGN,09/20/17,186.08,188.55,185.42,188.17,2599086
AMZN,09/20/17,971.79,974.81,962.16,973.21,2729396
ATVI,09/20/17,64.81,65.19,63.87,65,6237372
AVGO,09/20/17,249.74,249.88,237.86,242.91,5673292
BBBY,09/20/17,23,23.43,22.41,22.74,24813364
BIDU,09/20/17,238.5,240.4,235.51,237.96,1587068
BIIB,09/20/17,318.61,321.6,316.52,319,811120
CA,09/20/17,32.98,33,32.39,32.61,1805523
CELG,09/20/17,143.27,144.45,142.8,144.24,3820479
CERN,09/20/17,69.78,69.95,68.87,69.7,1485170
CHKP,09/20/17,112.08,112.48,109.94,111.27,1004187
CHRW,09/20/17,72.95,73.26,72.35,72.79,1827508
CHTR,09/20/17,365.99,371.5,363.5,367.01,2147371
CMCSA,09/20/17,37.44,37.8,37.25,37.46,29748978
COST,09/20/17,161.51,163.04,161.26,162.85,2407829
CSCO,09/20/17,32.55,32.75,32.39,32.6,18710948
CTSH,09/20/17,72.63,72.84,72.01,72.47,1349523
CTXS,09/20/17,76.23,76.72,75.58,76.47,1536736
DISCA,09/20/17,21.37,21.41,21.16,21.26,3785912
DLTR,09/20/17,83.44,83.96,82.29,83.42,1773105
DTV,09/20/17,55,55,54.3,54.46,173636
EBAY,09/20/17,38.67,38.87,38.21,38.54,5705423
EQIX,09/20/17,453.74,456.47,447.02,449.24,1017351
ESRX,09/20/17,61,63.25,60.35,61.82,6725273
EXPD,09/20/17,57.28,58.04,57.28,57.99,1091949
EXPE,09/20/17,141.69,143.5,141.39,143.01,1646718
FAST,09/20/17,44.43,45.17,44.27,44.56,2999759
FB,09/20/17,172.5,173.05,170.7,172.17,11918727
FFIV,09/20/17,116.42,117.32,115.91,116.83,636674
FISV,09/20/17,125.41,125.84,124.39,125.1,498627
FOXA,09/20/17,26.74,26.95,26.61,26.87,3997970
GILD,09/20/17,82.36,82.9,81.84,82.63,5441244
GOOG,09/20/17,922.98,933.88,922,931.58,1519097
GRMN,09/20/17,51.62,52.22,51.62,52.18,634784
HANS,09/20/17,56.1,56.3,55.2,55.95,1505413
HSIC,09/20/17,79.42,80.48,78.86,80.39,2644465
ILMN,09/20/17,204.94,205.82,201.05,203.09,1065789
INTC,09/20/17,37.23,37.29,36.65,37.07,23357385
INTU,09/20/17,145.33,145.91,143.99,144.97,1228736
ISRG,09/20/17,1045.36,1052,1040.01,1046.37,154025
KLAC,09/20/17,102.23,102.43,98.59,99.66,1714027
LBTYA,09/20/17,33.4,34.14,33.4,33.81,5136717
MARN,09/20/17,107.3,108.24,106.84,107.69,3456743
MAT,09/20/17,15.07,15.19,14.9,15.01,10376517
MDLZ,09/20/17,40.65,40.79,40.23,40.41,11123864
MSFT,09/20/17,75.35,75.55,74.31,74.94,20435977
MU,09/20/17,36.03,36.6,35.34,35.97,41753991
MXIM,09/20/17,47.2,47.2,45.79,46.44,2088641
MYL,09/20/17,31.12,31.69,30.95,31.39,6002655
NFLX,09/20/17,186.1,186.5,183.2,185.51,4474114
NTAP,09/20/17,41.72,41.91,41.22,41.7,2878578
NVDA,09/20/17,187.5,189.42,184.21,185.84,16443829
ORLY,09/20/17,202.25,206.84,201.65,203.26,1112805
PAYX,09/20/17,58,58.65,58,58.51,1636846
PCAR,09/20/17,70.51,71.28,70.4,70.84,1717452
PCLN,09/20/17,1861.81,1872.81,1853.18,1866.21,249583
QCOM,09/20/17,52.43,52.52,51.48,51.98,8276555
REGN,09/20/17,431.64,438.44,429.55,438.17,654909
ROST,09/20/17,61.3,61.43,60.62,60.92,1729362
SBAC,09/20/17,146.2,147.39,145.38,146.08,1389070
SBUX,09/20/17,54.58,55.18,54.58,55.15,6930075
SIRI,09/20/17,5.46,5.52,5.45,5.5,20266336
SPLS,09/20/17,10.24,10.26,10.24,10.25,9785997
SRCL,09/20/17,70.09,70.5,69.23,70.02,892215
STX,09/20/17,32.19,32.68,31.97,32.38,4363061
SYMC,09/20/17,34.18,34.2,33.39,33.72,5177250
TSLA,09/20/17,373,378.25,371.07,373.91,4893127
TXN,09/20/17,87,87,84.48,85.83,4831557
VIA-B,09/20/17,37.25,38.35,37.25,38.25,51743
VOD,09/20/17,28.99,29.04,28.69,28.86,2416462
VRSK,09/20/17,81.7,82.49,81.45,82.09,560985
VRTX,09/20/17,153.29,155.14,151.51,152.72,1380862
WDC,09/20/17,86.21,86.85,84.12,86.37,7738348
WFMI,09/20/17,41.99,42,41.99,41.99,760065
WYNN,09/20/17,147.35,147.9,144.09,145.69,1188423
XLNX,09/20/17,69.73,69.99,68.59,69.49,2129972