AAPL,09/25/17,149.99,151.83,149.16,150.578,41329657
ADBE,09/25/17,148.39,148.71,143.95,144.619,4452025
ADI,09/25/17,84.47,85,83.62,83.89,1474078
ADP,09/25/17,107.91,108.9,107.42,108.8,1629397
ADSK,09/25/17,111.67,111.83,108.65,109.82,1689491
AKAM,09/25/17,48.2,48.6,47.44,47.9,2242097
ALXN,09/25/17,143.11,144.63,142.37,143.97,1479481
AMAT,09/25/17,47.52,47.64,45.97,46.33,10210914
AMGN,09/25/17,185.51,188.03,185.51,186.27,1870767
AMZN,09/25/17,949.31,949.42,932.89,939.69,4755150
ATVI,09/25/17,63.72,63.75,61.32,62.11,8215378
AVGO,09/25/17,237.19,237.81,231.53,235.59,3437347
BBBY,09/25/17,22.44,23.31,22.4,23.06,4813256
BIDU,09/25/17,239.87,239.9,230.58,234.5,3220967
BIIB,09/25/17,318.28,321.5,317.01,318.11,727843
CA,09/25/17,32.62,33.02,32.49,33.005,1650021
CELG,09/25/17,143.89,146.13,143.7,144.98,3874574
CERN,09/25/17,69.46,69.75,68.68,69.31,839287
CHKP,09/25/17,111.08,111.62,110.53,110.92,465944
CHRW,09/25/17,73.29,73.93,72.92,73.91,841135
CHTR,09/25/17,358.24,360.04,356.11,357.39,1395390
CMCSA,09/25/17,38.07,38.11,37.535,37.8938,17117168
COST,09/25/17,160.83,162.7,160.52,162.33,1488429
CSCO,09/25/17,33.31,33.84,33.2,33.715,24936805
CTSH,09/25/17,71.91,72.05,71.04,71.7,1649736
CTXS,09/25/17,76.06,76.34,75.19,75.685,796967
DISCA,09/25/17,21.35,21.56,21.26,21.34,1835990
DLTR,09/25/17,84.08,86.02,84.08,84.97,1734634
DTV,09/25/17,54.64,55.72,54.1401,54.8304,54154
EBAY,09/25/17,38.22,38.31,37.54,37.78,6032274
EQIX,09/25/17,441.84,441.99,435.9,437.21,409439
ESRX,09/25/17,62.17,63.15,62,62.47,2356837
EXPD,09/25/17,58.06,58.11,57.7,58.08,437451
EXPE,09/25/17,145.73,145.77,140.01,142.68,2628700
FAST,09/25/17,44.18,44.55,43.76,44.54,1857694
FB,09/25/17,169.24,169.3,161.56,162.82,38650871
FFIV,09/25/17,119.34,119.88,118.03,118.82,610648
FISV,09/25/17,125.79,127.15,125.5,127.12,873399
FOXA,09/25/17,26.88,27.32,26.81,27.12,6640083
GILD,09/25/17,83.41,84.28,82.86,83.61,6992858
GOOG,09/25/17,925.45,926.4,909.7,921.15,1622184
GRMN,09/25/17,52.5,53.75,52.43,53.2,963339
HANS,09/25/17,55.82,55.99,55.13,55.155,1385000
HSIC,09/25/17,79.49,80.99,79.18,80.35,1397368
ILMN,09/25/17,200.21,202.58,199.87,201.4,772312
INTC,09/25/17,37.05,37.23,36.85,37.18,16499643
INTU,09/25/17,145.53,145.99,143.76,144.75,1090184
ISRG,09/25/17,1034.78,1034.8,1013.56,1016.77,200748
KLAC,09/25/17,100.09,100.51,98.39,99.03,656445
LBTYA,09/25/17,33.79,34.3,33.69,33.85,2696885
MARN,09/25/17,107.85,109.97,107.43,108.9,1835807
MAT,09/25/17,14.45,14.76,14.35,14.705,10774649
MDLZ,09/25/17,40.1,40.71,40.05,40.49,7034225
MSFT,09/25/17,74.09,74.25,72.92,73.29,18564245
MU,09/25/17,36.04,36.15,34.54,34.86,34238619
MXIM,09/25/17,46.63,46.83,46.35,46.69,1725504
MYL,09/25/17,31.19,31.94,31.13,31.48,3783893
NFLX,09/25/17,186.46,186.55,177.7,178.58,8752079
NTAP,09/25/17,42.17,43.08,42.11,42.71,2190651
NVDA,09/25/17,177.75,177.8,170.16,170.95,19378916
ORLY,09/25/17,209.71,219.98,209.46,215.105,1585357
PAYX,09/25/17,59.52,60.05,59.5,60.025,1965900
PCAR,09/25/17,71.37,72.22,71.24,72.04,1500760
PCLN,09/25/17,1856.13,1861.39,1810,1829.54,539801
QCOM,09/25/17,51.9,52.28,51.67,51.7,6096488
REGN,09/25/17,431.99,442.9,431.64,438.11,676929
ROST,09/25/17,62.69,63.58,62.5,62.87,3068525
SBAC,09/25/17,142.11,143.26,140.62,141.49,1526761
SBUX,09/25/17,54.98,55.22,54.7,54.95,6090726
SIRI,09/25/17,5.53,5.55,5.49,5.505,11878915
SPLS,09/25/17,10.24,10.26,10.24,10.25,9785997
SRCL,09/25/17,70.4,71.13,70.02,70.75,466021
STX,09/25/17,33.42,33.7,32.97,33.17,3226542
SYMC,09/25/17,32.86,32.94,32.5,32.84,3500908
TSLA,09/25/17,353.15,357.47,342.88,344.78,7292623
TXN,09/25/17,87.65,88.08,86.92,87.5,3789219
VIA-B,09/25/17,37.85,38.3,37.65,38.1,39027
VOD,09/25/17,28.56,28.72,28.53,28.61,2478777
VRSK,09/25/17,82.21,82.4,81.82,82.03,405522
VRTX,09/25/17,151.19,152.79,148.77,149.07,1564610
WDC,09/25/17,86.11,87.15,85.5,86.1,2275558
WFMI,09/25/17,41.99,42,41.99,41.99,760065
WYNN,09/25/17,143.46,143.96,140.2,141.1,1748090
XLNX,09/25/17,69.25,69.64,68.55,69.47,1632476