AAPL,10/12/17,156.35,157.37,155.73,156,16046931
ADBE,10/12/17,153.72,154.85,153.39,153.61,2421053
ADI,10/12/17,88.48,89.06,88.3,88.83,2301566
ADP,10/12/17,112.99,113.64,112.91,113.59,1130576
ADSK,10/12/17,118.55,119.84,118.51,118.99,1226381
AKAM,10/12/17,50.41,50.93,50.22,50.52,1165549
ALXN,10/12/17,141.35,142.14,140.71,141.46,828323
AMAT,10/12/17,53.15,54.13,53.04,53.31,12588954
AMGN,10/12/17,183.39,184.39,182.04,182.76,2155744
AMZN,10/12/17,996.81,1008.44,992.4,1000.93,4056637
ATVI,10/12/17,61.45,62.58,61.2,62.05,4600044
AVGO,10/12/17,250.42,251.28,248.28,248.74,1999887
BBBY,10/12/17,21.9,21.94,21.03,21.29,4804446
BIDU,10/12/17,259.53,261.36,258.06,259.33,2174030
BIIB,10/12/17,332.93,334.32,330.04,333.31,1094217
CA,10/12/17,33.68,33.99,33.64,33.92,1291821
CELG,10/12/17,139.87,139.91,137.55,138.5,4173402
CERN,10/12/17,71.64,72.07,71.39,71.75,1900156
CHKP,10/12/17,117.72,118.24,117.5,117.76,520670
CHRW,10/12/17,76.93,77.25,76.41,77.18,1054046
CHTR,10/12/17,363,363,352.51,355.71,2576698
CMCSA,10/12/17,36.8,36.9,35.78,35.95,50674651
COST,10/12/17,157.87,157.99,156.36,157.22,3590956
CSCO,10/12/17,33.26,33.46,33.17,33.26,17811160
CTSH,10/12/17,73.74,74.47,73.74,74.09,2620332
CTXS,10/12/17,80.29,81.96,79.99,81.3,1186870
DISCA,10/12/17,19.82,19.9,19.27,19.28,11034997
DLTR,10/12/17,91.23,91.5,89.95,91.37,2177270
DTV,10/12/17,55.1,55.1,55.01,55.01,21466
EBAY,10/12/17,38.31,38.5,38.06,38.09,10020870
EQIX,10/12/17,458.38,468.22,458.38,464.7,438747
ESRX,10/12/17,57.81,58.18,57.41,57.67,3696151
EXPD,10/12/17,60.25,60.5,60.14,60.44,772809
EXPE,10/12/17,147.1,148.07,145.85,147.98,1379988
FAST,10/12/17,44.38,45.95,44.38,45.945,4632154
FB,10/12/17,172.61,173.85,172.29,172.55,10314691
FFIV,10/12/17,115.4,116.69,115.04,115.69,968652
FISV,10/12/17,126.73,127.59,126.7,127.17,1391428
FOXA,10/12/17,25.8,26.41,25.78,26.14,13139180
GILD,10/12/17,82.57,82.82,81.02,81.3,6619494
GOOG,10/12/17,987.45,994.12,985,987.83,1259592
GRMN,10/12/17,54.39,54.75,54.26,54.7,864670
HANS,10/12/17,55.66,56.01,55.51,55.96,1389021
HSIC,10/12/17,80.78,81.16,80.44,80.51,802690
ILMN,10/12/17,207.21,211.49,207.1,208.24,640477
INTC,10/12/17,39.35,39.39,38.98,39.19,18236204
INTU,10/12/17,143.65,145.93,143.46,145.86,1090190
ISRG,10/12/17,363.89,364.93,361.28,362.53,833566
KLAC,10/12/17,104.89,105.76,104.5,104.82,930730
LBTYA,10/12/17,32.3,32.35,31.7,31.94,2844733
MARN,10/12/17,114.07,114.87,113.65,114.46,1596926
MAT,10/12/17,15.66,15.69,15.47,15.62,6553314
MDLZ,10/12/17,41.76,41.9,41.52,41.81,5081394
MSFT,10/12/17,76.49,77.29,76.37,77.12,16778209
MU,10/12/17,41.21,41.75,40.29,40.58,66281181
MXIM,10/12/17,49.09,49.37,48.99,49.14,1446079
MYL,10/12/17,38.25,38.26,37.6,37.76,3849864
NFLX,10/12/17,196.75,198.62,194.71,195.86,7728890
NTAP,10/12/17,43.38,43.59,42.99,43.42,3459786
NVDA,10/12/17,191.08,193.09,189.93,191.03,13037612
ORLY,10/12/17,208.99,208.99,205.47,207.01,693164
PAYX,10/12/17,63.45,64.44,63.35,64.42,2051423
PCAR,10/12/17,72.56,73.25,72.34,72.93,2730975
PCLN,10/12/17,1920.2,1924.36,1913.46,1918.95,218077
QCOM,10/12/17,53.88,54.17,52.96,53,7000530
REGN,10/12/17,454,454.52,444.2,447.15,687112
ROST,10/12/17,64.55,64.66,63.16,63.28,3246418
SBAC,10/12/17,151.41,152.46,151.2,152.22,1128838
SBUX,10/12/17,55.67,56.27,55.31,55.97,7191777
SIRI,10/12/17,5.73,5.78,5.64,5.71,20261683
SPLS,10/12/17,10.24,10.26,10.24,10.25,9785997
SRCL,10/12/17,70.5,71.93,70.25,71.27,816704
STX,10/12/17,33.4,33.77,33.22,33.62,5083120
SYMC,10/12/17,31.58,32.2,31.58,31.9,3760202
TSLA,10/12/17,352.95,359.78,352.64,355.68,4049770
TXN,10/12/17,92.88,93.31,92.59,92.62,3415763
VIA-B,10/12/17,33.1,33.1,30.55,32.45,141955
VOD,10/12/17,28.8,29.09,28.7,29.06,4927953
VRSK,10/12/17,83.39,83.99,83.21,83.82,609958
VRTX,10/12/17,152.93,154.85,152.84,153.98,1459604
WDC,10/12/17,85.6,86.24,85.2,85.76,2159293
WYNN,10/12/17,143.56,145.9,140.11,140.74,2431303
XLNX,10/12/17,72.75,72.9,72.3,72.47,2182539