AAPL,10/10/17,156.05,158,155.1,155.9,15458451
ADBE,10/10/17,152,152.86,151.32,152.15,2768001
ADI,10/10/17,88.08,88.14,87.37,87.99,1293162
ADP,10/10/17,113.62,114.14,113.19,114.11,1009547
ADSK,10/10/17,117.22,117.53,116.32,117.05,916721
AKAM,10/10/17,50.73,51.11,50.59,51.03,1024605
ALXN,10/10/17,141.34,143.92,141.07,143.84,1180971
AMAT,10/10/17,53.05,53.07,51.79,52.59,8207571
AMGN,10/10/17,185.46,186.58,184.46,185.79,2028403
AMZN,10/10/17,996.67,997.95,980.1,987.2,3064774
ATVI,10/10/17,61.15,61.56,60.76,61.45,5664133
AVGO,10/10/17,247.53,248.16,243.04,245.99,1527230
BBBY,10/10/17,22.39,22.51,22.06,22.18,3671338
BIDU,10/10/17,254.36,262.69,253.52,262.41,4279168
BIIB,10/10/17,328.55,332.87,328.25,332.83,994522
CA,10/10/17,33.58,33.75,33.46,33.64,1470130
CELG,10/10/17,139.27,140.03,139.11,139.69,4470186
CERN,10/10/17,71.62,71.65,71.26,71.41,2104800
CHKP,10/10/17,116.25,117.45,116.22,117.28,579463
CHRW,10/10/17,77.74,78.86,76.86,77.09,2483924
CHTR,10/10/17,365.99,368.16,362.86,364.92,1082869
CMCSA,10/10/17,37.8,38.04,37.51,37.69,14569323
COST,10/10/17,155.67,157.36,155.08,156.87,5175471
CSCO,10/10/17,33.88,33.91,33.47,33.55,17978706
CTSH,10/10/17,73.62,74.1,73.62,74,2084292
CTXS,10/10/17,80.5,81.21,80.25,81.21,1497045
DISCA,10/10/17,20.82,20.92,20.29,20.53,3216010
DLTR,10/10/17,88.56,90.51,88.5,89.3,1853009
DTV,10/10/17,54.49,55.06,54.49,55.05,8678
EBAY,10/10/17,39.02,39.28,38.77,38.84,5998658
EQIX,10/10/17,453.19,457.29,451.51,451.89,257156
ESRX,10/10/17,58.53,59.76,57.88,58.18,5829129
EXPD,10/10/17,60.16,60.29,59.86,59.96,745237
EXPE,10/10/17,146.61,148.46,145.42,146.43,1196910
FAST,10/10/17,45.99,45.99,44.68,44.86,4240100
FB,10/10/17,173,173.2,170.8,171.59,11235079
FFIV,10/10/17,116.89,117.51,115.94,116.4,965373
FISV,10/10/17,127.94,128.65,127.73,127.87,688464
FOXA,10/10/17,26.64,27.18,26.59,26.77,8485011
GILD,10/10/17,81.9,83.06,81.86,83.04,5554585
GOOG,10/10/17,980,981.57,966.08,972.6,956419
GRMN,10/10/17,53.87,54.35,53.87,54.26,656466
HANS,10/10/17,55.46,55.72,55.21,55.36,938340
HSIC,10/10/17,80.17,80.57,79.71,79.89,949045
ILMN,10/10/17,203.5,204.39,202,204.15,534694
INTC,10/10/17,39.93,39.95,39.38,39.65,29838431
INTU,10/10/17,143.95,144.72,143.46,144.18,773030
ISRG,10/10/17,356.91,357.44,352.8,354.99,556192
KLAC,10/10/17,104.94,104.94,103.37,104.45,859301
LBTYA,10/10/17,32.41,32.61,31.75,31.81,1615074
MARN,10/10/17,112.88,114.11,112.46,114.08,1888836
MAT,10/10/17,15.57,15.73,15.32,15.51,7982282
MDLZ,10/10/17,40.89,41.63,40.83,41.45,10462606
MSFT,10/10/17,76.33,76.63,76.14,76.29,13735649
MU,10/10/17,41.45,42,40.46,41.98,43913588
MXIM,10/10/17,48.94,49.07,48.64,48.98,901726
MYL,10/10/17,38.1,38.59,37.72,38.45,4393505
NFLX,10/10/17,197.85,198.3,192.1,195.08,6180150
NTAP,10/10/17,44.36,44.52,43.57,43.66,3930121
NVDA,10/10/17,191.43,192.95,187.26,188.88,24268450
ORLY,10/10/17,207.82,212.25,207.82,209.87,704876
PAYX,10/10/17,63.84,64.08,63.34,63.71,2551379
PCAR,10/10/17,73.56,73.59,73.07,73.42,1654275
PCLN,10/10/17,1938.08,1943.5,1911.9,1916.65,319495
QCOM,10/10/17,52.95,53.9,52.9,53.87,8701455
REGN,10/10/17,469.56,472.31,460.66,461.13,637714
ROST,10/10/17,65.29,65.51,64.6,64.84,1753920
SBAC,10/10/17,148.48,149.48,148.07,148.42,755727
SBUX,10/10/17,55.1,55.85,55.08,55.42,6501716
SIRI,10/10/17,5.72,5.73,5.65,5.65,10051083
SPLS,10/10/17,10.24,10.26,10.24,10.25,9785997
SRCL,10/10/17,70.4,70.82,70.01,70.8,574896
STX,10/10/17,34.24,34.35,33.36,33.75,5187527
SYMC,10/10/17,31.26,31.99,31.21,31.59,7983755
TSLA,10/10/17,346.8,355.63,345.53,355.59,6922440
TXN,10/10/17,91.97,92.41,91.46,92.38,2805769
VIA-B,10/10/17,33.85,34.4,33.75,33.95,91129
VOD,10/10/17,28.37,28.66,28.36,28.59,3436035
VRSK,10/10/17,83.37,83.86,83.33,83.74,400846
VRTX,10/10/17,155.19,156.23,153.5,154.52,940818
WDC,10/10/17,85.6,86.78,85,86.01,3732836
WYNN,10/10/17,144.28,145.28,141.95,142.54,1495834
XLNX,10/10/17,72.79,72.85,71.96,72.48,1544318