AAPL,09/27/17,153.8,154.72,153.54,154.23,24966006
ADBE,09/27/17,146.31,147.09,145.75,146.43,2920554
ADI,09/27/17,84.57,85.23,83.81,84.92,1443538
ADP,09/27/17,108.53,109.94,108.13,109.64,3826055
ADSK,09/27/17,110.21,113.47,110.21,111.96,1721595
AKAM,09/27/17,48.12,48.13,47.44,47.75,1417773
ALXN,09/27/17,139.71,140.49,138.85,139.42,1413359
AMAT,09/27/17,46.73,49.71,46.68,48.84,20199140
AMGN,09/27/17,185.05,186.88,183.9,184.87,2406901
AMZN,09/27/17,948,955.3,943.3,950.87,3115520
ATVI,09/27/17,62,63.45,61.99,63.08,4906407
AVGO,09/27/17,239.5,242.67,238.58,240.58,2614449
BBBY,09/27/17,23.16,23.29,22.65,23.26,5009953
BIDU,09/27/17,240.02,240.75,237.36,239.89,2089417
BIIB,09/27/17,318.57,318.75,311.73,312.8,1061709
CA,09/27/17,32.57,33.35,32.57,33.24,1351765
CELG,09/27/17,144.12,144.62,142.13,142.97,2592680
CERN,09/27/17,70,71.49,69.85,71.06,1897732
CHKP,09/27/17,112.37,113.59,111.82,112.72,701610
CHRW,09/27/17,75.17,75.73,74.93,75.68,2075116
CHTR,09/27/17,359.59,365.5,356.88,362.83,2249125
CMCSA,09/27/17,37.83,38.84,37.72,38.53,24473763
COST,09/27/17,164.49,165.32,163.38,164.42,1891833
CSCO,09/27/17,33.78,33.92,33.3,33.48,21691671
CTSH,09/27/17,72.03,72.33,71.53,71.91,2017407
CTXS,09/27/17,75.82,77.31,75.82,76.45,1188512
DISCA,09/27/17,21.34,21.54,21.07,21.47,2226091
DLTR,09/27/17,85.27,86.22,84.37,85.67,1738862
DTV,09/27/17,54.55,54.55,53.94,53.94,2942
EBAY,09/27/17,38.03,38.29,37.76,38.05,9342906
EQIX,09/27/17,434.68,443.45,430.71,442.11,655060
ESRX,09/27/17,63.11,63.34,62.06,62.95,2193077
EXPD,09/27/17,59.19,59.48,58.66,59.415,782625
EXPE,09/27/17,143.01,146.93,143.01,145.57,1469303
FAST,09/27/17,45.41,45.75,44.76,45.53,2651166
FB,09/27/17,165.9,168.34,165.57,167.68,18968903
FFIV,09/27/17,118.89,121.77,118.83,121.06,562494
FISV,09/27/17,127.99,128.63,127.86,128.36,885685
FOXA,09/27/17,27.09,27.35,26.66,27.32,7836356
GILD,09/27/17,83.98,84.55,83.46,83.86,6581469
GOOG,09/27/17,927.74,949.9,927.74,944.49,2203594
GRMN,09/27/17,53.8,54.15,53.5,54.03,734277
HANS,09/27/17,55.21,55.21,54.23,54.88,5738874
HSIC,09/27/17,80.52,81.21,80.07,81.14,910743
ILMN,09/27/17,199.16,200.37,197.6,197.76,496742
INTC,09/27/17,37.62,37.69,37.1,37.53,25503359
INTU,09/27/17,144.2,145.68,143.68,144.36,1533349
ISRG,09/27/17,1018.75,1025.86,1018.53,1024.67,207206
KLAC,09/27/17,100.28,105.05,99.66,104.19,2198122
LBTYA,09/27/17,33.79,34.58,33.79,34.04,1867253
MARN,09/27/17,108.36,108.96,107.43,108.36,3512390
MAT,09/27/17,15.08,15.12,14.89,15.02,7015000
MDLZ,09/27/17,40.8,40.8,40.29,40.57,9009722
MSFT,09/27/17,73.55,74.17,73.17,73.85,18936467
MU,09/27/17,36.26,37.15,35.92,37.1,83297252
MXIM,09/27/17,47.21,47.63,47,47.37,1892612
MYL,09/27/17,31.23,32.03,31.18,31.92,3912577
NFLX,09/27/17,181.01,183.34,180.7,182.01,4965789
NTAP,09/27/17,43.98,44.47,43.56,44.17,2566121
NVDA,09/27/17,175.62,176.27,172.75,175.73,17611297
ORLY,09/27/17,213.02,214.99,211.92,214.5108,774319
PAYX,09/27/17,60.17,60.5,59.99,60.35,1503696
PCAR,09/27/17,71.99,73.29,71.98,72.69,1675476
PCLN,09/27/17,1831.53,1834.77,1814.11,1818.99,434024
QCOM,09/27/17,51.43,51.61,51.15,51.55,8122353
REGN,09/27/17,435.64,437.61,432.5,435.34,489276
ROST,09/27/17,63.68,65.3,63.64,64.84,4550642
SBAC,09/27/17,143.88,144.57,142.17,142.98,985983
SBUX,09/27/17,55.25,55.6,54.96,54.99,8573611
SIRI,09/27/17,5.47,5.54,5.45,5.53,16034888
SPLS,09/27/17,10.24,10.26,10.24,10.25,9785997
SRCL,09/27/17,71.23,72.28,70.79,71.92,714665
STX,09/27/17,33.02,33.47,32.59,33.18,3724071
SYMC,09/27/17,33.06,33.34,32.73,33.05,4477704
TSLA,09/27/17,349.9,351.49,340.5,340.99,6012734
TXN,09/27/17,88.48,89.15,87.85,88.8,3613176
VIA-B,09/27/17,37.9,38.1,37.3,37.3,52190
VOD,09/27/17,28.4,28.48,28.27,28.365,2390136
VRSK,09/27/17,82.03,82.26,81.69,81.98,734774
VRTX,09/27/17,148.86,150.98,147.3,149,2094408
WDC,09/27/17,86.99,89.21,86.65,88.72,3862080
WFMI,09/27/17,41.99,42,41.99,41.99,760065
WYNN,09/27/17,145,147.02,144.58,145.28,1342987
XLNX,09/27/17,70.16,70.86,69.76,70.42,2657217