AAPL,09/21/17,155.8,155.8,152.75,153.39,36749142
ADBE,09/21/17,150.38,151.25,148.3,149.3,4850258
ADI,09/21/17,83.52,84.38,83.09,84.24,2565920
ADP,09/21/17,107.08,107.37,106.71,106.79,1509496
ADSK,09/21/17,112.82,113,111.37,112.29,1150049
AKAM,09/21/17,47.59,47.89,47.5,47.52,1110130
ALXN,09/21/17,142.99,143.88,142.2,142.92,1288884
AMAT,09/21/17,47.31,47.53,46.76,47.15,7754847
AMGN,09/21/17,188.32,188.96,186.5,186.64,2075812
AMZN,09/21/17,971.31,971.7,962.02,964.65,2255503
ATVI,09/21/17,64.78,64.97,63.84,64.11,4452550
AVGO,09/21/17,242.46,242.7,238.18,240.38,2745998
BBBY,09/21/17,22.67,23.19,22.1,22.25,11516619
BIDU,09/21/17,239.21,239.69,235.35,238.92,1905863
BIIB,09/21/17,316.39,317.96,314.44,315.03,922872
CA,09/21/17,32.52,32.67,32.35,32.36,1885389
CELG,09/21/17,143.84,144.59,143.02,143.78,2654993
CERN,09/21/17,69.66,69.95,69.2,69.48,1149713
CHKP,09/21/17,111.51,111.85,110.02,110.82,456669
CHRW,09/21/17,72.87,73.39,72.52,73,1041534
CHTR,09/21/17,365.88,366.4,359.09,361.08,2373369
CMCSA,09/21/17,37.38,37.74,37.37,37.47,18507840
COST,09/21/17,162.93,162.93,160.4,161.48,1704337
CSCO,09/21/17,32.72,32.9,32.5,32.7,19835589
CTSH,09/21/17,72.37,72.58,71.86,71.86,2259962
CTXS,09/21/17,76.52,76.76,75.78,76.28,766959
DISCA,09/21/17,21.37,21.42,21.2,21.35,2196633
DLTR,09/21/17,83.44,83.54,82.4,83.14,1169324
DTV,09/21/17,54.69,54.78,54.37,54.45,19306
EBAY,09/21/17,38.55,38.67,38.19,38.25,5681453
EQIX,09/21/17,449.55,450.99,446.5,446.57,404347
ESRX,09/21/17,61.73,62.27,61.3,61.72,3412971
EXPD,09/21/17,58.02,58.5,57.64,57.75,454860
EXPE,09/21/17,142.2,143.34,140.07,143.12,2335245
FAST,09/21/17,44.9,45.16,44.46,44.49,1632591
FB,09/21/17,171.69,172.27,170.01,171.11,11071979
FFIV,09/21/17,116.84,118.24,116.35,117.71,763938
FISV,09/21/17,125.09,125.27,124.29,124.76,537548
FOXA,09/21/17,26.9,26.95,26.66,26.76,3545310
GILD,09/21/17,82.73,83.41,82.23,82.62,6106069
GOOG,09/21/17,933,936.53,923.83,932.45,1209294
GRMN,09/21/17,52.2,52.38,51.8,52,649148
HANS,09/21/17,55.95,55.99,55.49,55.57,1161331
HSIC,09/21/17,80.4,80.64,79.24,79.32,1106441
ILMN,09/21/17,203.34,203.91,199.6,200.24,896300
INTC,09/21/17,36.99,37.27,36.85,37.2,20249291
INTU,09/21/17,145.82,145.9,144.06,144.49,1159414
ISRG,09/21/17,1048.16,1048.81,1029.75,1030.21,239832
KLAC,09/21/17,99.75,100,98.56,99.52,1236315
LBTYA,09/21/17,33.83,33.98,33.34,33.67,2803930
MARN,09/21/17,107.84,108.5,107.33,107.57,1903376
MAT,09/21/17,14.89,15.03,14.78,15,9567355
MDLZ,09/21/17,40.53,40.7,40.14,40.19,8187261
MSFT,09/21/17,75.11,75.24,74.11,74.21,19156625
MU,09/21/17,35.93,36.25,35.4,35.91,21620076
MXIM,09/21/17,46.43,46.62,45.97,46.43,1889526
MYL,09/21/17,31.27,31.51,30.94,31.24,4730408
NFLX,09/21/17,185.82,189.95,184.51,188.78,7124391
NTAP,09/21/17,41.75,42.04,41.64,41.86,2625731
NVDA,09/21/17,181.64,182.7,177.61,180.7799,26639091
ORLY,09/21/17,204.17,205.67,200.27,202.26,1165493
PAYX,09/21/17,58.58,58.7,58.09,58.19,1562858
PCAR,09/21/17,71,71.37,70.68,70.71,1201882
PCLN,09/21/17,1868.72,1876,1852.26,1866.35,222759
QCOM,09/21/17,51.86,52.2,51.71,52.03,5199865
REGN,09/21/17,435,438.77,429.47,433.45,525516
ROST,09/21/17,61.1,61.26,60.65,60.91,2350127
SBAC,09/21/17,145.27,146.3,144.69,145.01,948604
SBUX,09/21/17,55.05,55.17,54.86,55.01,7160575
SIRI,09/21/17,5.49,5.53,5.47,5.49,7361662
SPLS,09/21/17,10.24,10.26,10.24,10.25,9785997
SRCL,09/21/17,70.18,70.46,69.38,69.97,571768
STX,09/21/17,32.38,33.05,32.05,32.72,4663165
SYMC,09/21/17,33.64,33.67,33.03,33.04,5399678
TSLA,09/21/17,374.9,376.83,364.51,366.48,4606439
TXN,09/21/17,86.02,86.59,85.67,86.05,4490139
VIA-B,09/21/17,38.35,38.6,37.9,38.2,40919
VOD,09/21/17,28.51,28.72,28.5,28.62,1613541
VRSK,09/21/17,82.01,82.32,81.7,81.95,461425
VRTX,09/21/17,153.22,153.29,151.69,152.06,801463
WDC,09/21/17,86.14,86.3,84.16,85.49,4269425
WFMI,09/21/17,41.99,42,41.99,41.99,760065
WYNN,09/21/17,145.14,145.8,142.7,145.4,1360186
XLNX,09/21/17,69.4,69.74,68.5,68.91,2076480