AAPL,10/16/17,157.9,160,157.65,159.88,23913747
ADBE,10/16/17,151.15,153.07,149.28,150.46,3813477
ADI,10/16/17,89.48,89.62,88.21,88.83,2001113
ADP,10/16/17,113.91,114.72,113.66,114.58,1060325
ADSK,10/16/17,119.69,119.97,118.67,119.2,1176704
AKAM,10/16/17,50.84,51.1,50.7,50.72,1425448
ALXN,10/16/17,140.9,142.42,140.22,140.84,892018
AMAT,10/16/17,54.28,55.09,54.28,55.04,9533318
AMGN,10/16/17,182.96,184.2,181.2,181.9,2086996
AMZN,10/16/17,1008.44,1009.57,1001.04,1006.34,1991589
ATVI,10/16/17,61.12,61.97,61.01,61.48,4536670
AVGO,10/16/17,248.58,249.47,245.62,246.67,1487654
BBBY,10/16/17,21.2,21.44,21.11,21.22,3089022
BIDU,10/16/17,264.98,273.07,264,272.82,3606291
BIIB,10/16/17,337.73,344.37,333.17,335.68,1144338
CA,10/16/17,33.87,33.88,33.41,33.71,1874397
CELG,10/16/17,136.5,138.2,136.01,136.71,4074638
CERN,10/16/17,73.5,73.57,71.46,72.09,2493807
CHKP,10/16/17,118.64,118.86,117.67,118.07,668081
CHRW,10/16/17,78.13,78.7,76.47,77.33,1546505
CHTR,10/16/17,358.06,362.78,357.61,362.6,1143578
CMCSA,10/16/17,36.16,37.09,36.12,36.61,26246149
COST,10/16/17,159.38,159.8,158.32,158.81,2451638
CSCO,10/16/17,33.6,33.64,33.47,33.54,10486651
CTSH,10/16/17,74.44,74.51,73.79,74.17,1204734
CTXS,10/16/17,81.58,81.94,80.96,81.61,603249
DISCA,10/16/17,19.3,19.31,18.98,19.06,4443606
DLTR,10/16/17,91.06,92.05,91.06,91.95,1816817
DTV,10/16/17,55.21,55.21,55.05,55.0855,8307
EBAY,10/16/17,38.29,38.5,37.72,37.78,8645585
EQIX,10/16/17,463.61,465.92,460.14,461.35,220528
ESRX,10/16/17,57.14,57.54,56.65,56.81,3630846
EXPD,10/16/17,59.99,60.18,58.46,58.88,1156296
EXPE,10/16/17,150.34,150.54,148,148.49,1639088
FAST,10/16/17,46.75,47.28,46.62,47.26,3215405
FB,10/16/17,174.49,175,174.06,174.52,11230909
FFIV,10/16/17,116.82,117.05,115.66,115.8,504887
FISV,10/16/17,127.04,127.5,126.75,127.2,622476
FOXA,10/16/17,26.54,26.87,26.42,26.69,5744287
GILD,10/16/17,81.13,81.21,79.55,79.95,7199003
GOOG,10/16/17,992.1,993.91,984,992,900762
GRMN,10/16/17,55.15,55.42,54.91,55.15,838725
HANS,10/16/17,55.88,56.27,55.88,56.22,1577567
HSIC,10/16/17,80.93,82.01,80.67,81.91,2194401
ILMN,10/16/17,207.25,208.11,205.7,206.23,485366
INTC,10/16/17,39.71,39.79,39.44,39.76,12451207
INTU,10/16/17,146,146,144.64,144.74,661197
ISRG,10/16/17,358.23,361.68,352.91,353.47,1221868
KLAC,10/16/17,106.01,107.39,105.11,107.34,2017110
LBTYA,10/16/17,32.08,32.63,32.02,32.59,1160529
MARN,10/16/17,115,115.4,113.82,114.74,3986974
MAT,10/16/17,15.73,15.84,15.69,15.75,6419735
MDLZ,10/16/17,41.64,41.76,41.44,41.55,4494441
MSFT,10/16/17,77.42,77.81,77.35,77.65,12335164
MU,10/16/17,40.88,41.57,40.51,41.49,33421080
MXIM,10/16/17,49.5,49.53,49.21,49.5,857745
MYL,10/16/17,38.03,38.54,37.82,38.18,6476107
NFLX,10/16/17,201.95,202.83,197.86,202.59,18122145
NTAP,10/16/17,43.83,43.94,43.65,43.72,1433772
NVDA,10/16/17,195.8,198.05,193.24,197.93,14280100
ORLY,10/16/17,209.55,211.09,208.4,209.02,656259
PAYX,10/16/17,63.71,63.89,63.22,63.45,1141240
PCAR,10/16/17,72.9,72.92,72.42,72.71,3021306
PCLN,10/16/17,1940,1944.99,1922.5,1935.55,224462
QCOM,10/16/17,52.98,53,52.31,52.38,5750280
REGN,10/16/17,444,453.55,443.11,445.68,480098
ROST,10/16/17,63.03,63.39,62.34,62.91,2200318
SBAC,10/16/17,150.29,150.79,148.32,149.11,953390
SBUX,10/16/17,55.67,55.8,54.89,54.91,7216616
SIRI,10/16/17,5.71,5.72,5.69,5.695,7855131
SPLS,10/16/17,10.24,10.26,10.24,10.25,9785997
SRCL,10/16/17,70.59,70.82,69.9,70.07,408871
STX,10/16/17,34.46,34.55,34.08,34.49,3544996
SYMC,10/16/17,32.42,32.48,32.02,32.06,2965459
TSLA,10/16/17,353.76,354.48,347.16,350.6,5358324
TXN,10/16/17,94.21,94.41,93.67,94.23,3109004
VIA-B,10/16/17,33.6,34.25,33.45,33.75,67190
VOD,10/16/17,29.06,29.14,28.94,29,2080999
VRSK,10/16/17,83.96,84.26,83.74,84.07,378586
VRTX,10/16/17,153.11,157.78,153.1,154.7,2253121
WDC,10/16/17,87.74,87.82,86.53,86.83,2526091
WYNN,10/16/17,143.93,148.14,143.79,146.81,2828065
XLNX,10/16/17,73.11,73.15,72.37,72.66,2454462