AAPL,10/09/17,155.81,156.73,155.49,155.84,16207187
ADBE,10/09/17,150.76,151.57,150.25,151.5,1455938
ADI,10/09/17,87.96,88.27,87.28,87.71,1748320
ADP,10/09/17,113.45,114.06,113.16,113.57,1883794
ADSK,10/09/17,116.8,117.52,116.64,117.14,847005
AKAM,10/09/17,50.59,50.59,50.1,50.31,1186688
ALXN,10/09/17,141.4,141.52,139.58,141.14,1030601
AMAT,10/09/17,52.69,53.043,52.21,52.685,8755164
AMGN,10/09/17,185.95,186.84,184.4,185.455,1507083
AMZN,10/09/17,993.24,998.5,987.5,990.99,2928545
ATVI,10/09/17,61.5,61.74,60.56,61.18,8723181
AVGO,10/09/17,246,247.25,245.39,246.42,1644512
BBBY,10/09/17,22.91,22.98,22,22.3,3625225
BIDU,10/09/17,248.16,254.28,247.43,252.22,2401104
BIIB,10/09/17,327.46,332.24,326.33,329.01,902379
CA,10/09/17,33.86,33.9,33.45,33.57,1217342
CELG,10/09/17,139.72,139.9,138.36,139.27,3436507
CERN,10/09/17,71.52,71.72,71.29,71.44,1122071
CHKP,10/09/17,116.64,116.98,115.71,116.11,464363
CHRW,10/09/17,76.55,76.73,75.39,75.45,809935
CHTR,10/09/17,368.1,368.69,364.64,366.05,1241456
CMCSA,10/09/17,37.99,38.25,37.72,37.8,10624447
COST,10/09/17,157.01,157.75,154.11,154.61,7012837
CSCO,10/09/17,33.77,33.89,33.61,33.76,8693499
CTSH,10/09/17,73.91,73.91,73.2,73.65,1917171
CTXS,10/09/17,79.44,80.67,79.13,80.62,1064441
DISCA,10/09/17,21.31,21.35,20.73,20.83,3341687
DLTR,10/09/17,89.61,89.61,87.92,88.37,1833591
DTV,10/09/17,54.2,54.4,54.08,54.12,56310
EBAY,10/09/17,38.8,39.26,38.8,38.99,4983043
EQIX,10/09/17,448.96,452.46,447.98,451.32,207818
ESRX,10/09/17,61.28,61.5,58.84,59.22,6369710
EXPD,10/09/17,60.29,60.5,59.81,59.99,575511
EXPE,10/09/17,148.06,149.61,146.1,146.46,1804752
FAST,10/09/17,46.02,46.41,45.7,45.79,1520730
FB,10/09/17,172.7,174.88,172,172.5,14478270
FFIV,10/09/17,118.8,119.92,116.24,116.3,862340
FISV,10/09/17,127.56,127.86,127.21,127.51,936165
FOXA,10/09/17,27,27.01,26.57,26.58,3955535
GILD,10/09/17,82.36,82.76,81.56,81.98,3958568
GOOG,10/09/17,980,985.42,976.11,977,886900
GRMN,10/09/17,53.86,54.21,53.66,53.92,835578
HANS,10/09/17,55.49,55.73,55.26,55.39,747714
HSIC,10/09/17,80.91,80.91,79.83,80.1,1207408
ILMN,10/09/17,204.92,205.65,202.93,203.27,527488
INTC,10/09/17,39.68,39.88,39.52,39.86,18425833
INTU,10/09/17,144.34,144.34,143.41,143.96,786763
ISRG,10/09/17,363.54,363.54,353.88,354.61,857957
KLAC,10/09/17,102.73,104.46,102.63,103.95,881002
LBTYA,10/09/17,33.04,33.04,32.37,32.37,1029387
MARN,10/09/17,111.96,112.79,111.7,112.76,1305334
MAT,10/09/17,15.6,15.74,15.47,15.6,4124410
MDLZ,10/09/17,41.41,41.42,40.71,40.81,4671461
MSFT,10/09/17,75.97,76.55,75.86,76.29,11379450
MU,10/09/17,39.72,40.99,39.62,40.96,27181108
MXIM,10/09/17,48.6,48.9,48.6,48.81,2079261
MYL,10/09/17,38.16,38.54,38,38.25,3958724
NFLX,10/09/17,199.1,199.4,196.56,196.87,6913692
NTAP,10/09/17,44.42,44.81,44.25,44.37,2039538
NVDA,10/09/17,182.79,186.73,182.03,185.39,13997092
ORLY,10/09/17,212.41,213.01,207.71,207.82,637122
PAYX,10/09/17,63.64,64,63.52,63.65,2950474
PCAR,10/09/17,73.5,73.73,72.86,73.3,2041615
PCLN,10/09/17,1920.3,1939.98,1917.04,1926.93,233315
QCOM,10/09/17,52.68,52.98,52.38,52.88,5812410
REGN,10/09/17,472.51,473.86,466.7,469.543,482317
ROST,10/09/17,65.96,65.96,65.07,65.29,1266103
SBAC,10/09/17,147.36,148.59,146.87,147.73,634986
SBUX,10/09/17,55.37,55.49,54.96,55.02,5764470
SIRI,10/09/17,5.74,5.78,5.71,5.72,7146713
SPLS,10/09/17,10.24,10.26,10.24,10.25,9785997
SRCL,10/09/17,72.03,72.03,69.91,70.27,539012
STX,10/09/17,34.03,34.82,33.84,33.85,3633509
SYMC,10/09/17,32.89,33.25,32.18,32.63,8153789
TSLA,10/09/17,349.65,351.75,342.67,342.94,7412101
TXN,10/09/17,91.61,91.86,91.31,91.57,1636440
VIA-B,10/09/17,35,35,33.65,33.95,97745
VOD,10/09/17,28.21,28.22,28.02,28.06,2128443
VRSK,10/09/17,83.36,83.68,83.03,83.33,493442
VRTX,10/09/17,155.85,157.29,154.46,155.55,1141914
WDC,10/09/17,84.35,84.52,83.68,84.27,2043225
WYNN,10/09/17,142.4,144.21,139.2,143.37,2587488
XLNX,10/09/17,72.07,72.7,72.03,72.58,1211683