AAPL,10/17/17,159.78,160.87,159.23,160.47,18824666
ADBE,10/17/17,150.52,150.93,148.15,150.38,3509715
ADI,10/17/17,88.67,89.06,88.37,88.94,1229331
ADP,10/17/17,114.1,114.13,113.24,113.72,1363723
ADSK,10/17/17,119.35,119.76,118.06,118.72,1179973
AKAM,10/17/17,50.65,50.92,50.39,50.58,909275
ALXN,10/17/17,140.44,144.91,140.22,143.16,1352359
AMAT,10/17/17,54.97,55.28,54.28,55.13,10212576
AMGN,10/17/17,182.03,187.06,181.12,186.19,3721648
AMZN,10/17/17,1005.59,1011.47,1004.38,1009.13,2308396
ATVI,10/17/17,61.53,61.86,60.97,61.66,2663208
AVGO,10/17/17,245.84,245.94,242.34,242.62,2689157
BBBY,10/17/17,21.18,21.48,21.03,21.09,3649408
BIDU,10/17/17,273.7,274.97,269.44,270.32,3188069
BIIB,10/17/17,343.12,348.65,339.69,344.47,1595008
CA,10/17/17,33.69,33.74,33.54,33.59,1436478
CELG,10/17/17,137.83,139.72,137.23,138.86,4275048
CERN,10/17/17,71.97,72.81,71.9,72.51,2250430
CHKP,10/17/17,117.49,117.7,113.54,116.95,1913148
CHRW,10/17/17,77.06,77.3,75.95,76.02,1582768
CHTR,10/17/17,362.59,362.59,356.68,357.84,1175682
CMCSA,10/17/17,36.57,36.73,36.44,36.47,14817459
COST,10/17/17,159,159.27,157.57,158.38,2420644
CSCO,10/17/17,33.59,33.67,33.46,33.6,9240934
CTSH,10/17/17,74.12,74.13,73.6,73.97,1378556
CTXS,10/17/17,81.76,82.12,81.27,81.99,988574
DISCA,10/17/17,18.97,19.22,18.6,19.16,7843733
DLTR,10/17/17,91.7,92.22,91.15,91.53,1157970
DTV,10/17/17,55.09,55.21,54.8,55.21,58326
EBAY,10/17/17,37.76,37.84,37.42,37.49,11905637
EQIX,10/17/17,460.41,462.8,458.59,461.58,277964
ESRX,10/17/17,56.84,57.36,56.62,57.21,3401094
EXPD,10/17/17,58.87,59.06,57.93,58.02,937720
EXPE,10/17/17,148.95,149.82,148.23,149.14,688965
FAST,10/17/17,47.49,48.12,46.83,47.94,4418535
FB,10/17/17,174.71,176.13,174.36,176.11,15391515
FFIV,10/17/17,116.16,116.5,115.67,116.28,604641
FISV,10/17/17,127.08,127.41,126.31,126.63,430746
FOXA,10/17/17,26.56,26.92,26.55,26.88,4710261
GILD,10/17/17,80,80.71,79.56,80.24,6298324
GOOG,10/17/17,990.29,996.44,988.59,992.18,1266899
GRMN,10/17/17,55.35,55.63,55.15,55.2,590444
HANS,10/17/17,56.29,56.75,55.94,56.52,1460618
HSIC,10/17/17,81.68,82.64,81.63,82.45,1560005
ILMN,10/17/17,206.21,206.88,205.02,206.48,543118
INTC,10/17/17,39.56,39.87,39.37,39.79,15311935
INTU,10/17/17,144.78,145.64,144.52,145.5,1139996
ISRG,10/17/17,356.01,356.57,353.26,355,864209
KLAC,10/17/17,107.84,108.29,106.74,108.01,1096046
LBTYA,10/17/17,32.56,32.67,31.65,32.47,1161403
MARN,10/17/17,114.55,115.08,114.17,115.04,738876
MAT,10/17/17,15.74,15.77,15.5,15.59,15182266
MDLZ,10/17/17,41.39,41.45,40.98,41.13,6175669
MSFT,10/17/17,77.47,77.62,77.25,77.59,15965172
MU,10/17/17,41.14,41.4,40.25,40.39,40461336
MXIM,10/17/17,49.49,49.88,49.35,49.86,1334699
MYL,10/17/17,38.03,38.66,38.01,38.54,4221010
NFLX,10/17/17,200.11,204.38,197.77,199.48,23824753
NTAP,10/17/17,43.29,44.11,43.29,44.08,1765201
NVDA,10/17/17,197.09,198.9,196.35,197.75,11484102
ORLY,10/17/17,208.6,213.23,208.21,212.01,775118
PAYX,10/17/17,63.54,63.63,62.86,62.9,1584915
PCAR,10/17/17,72.7,73,72.48,72.7,1902104
PCLN,10/17/17,1929.01,1938.55,1926.41,1934.53,269881
QCOM,10/17/17,52.32,52.44,51.85,52.41,7500387
REGN,10/17/17,444.41,448.57,442.01,442.56,639872
ROST,10/17/17,63,63.6,62.86,63.24,1778670
SBAC,10/17/17,149.22,150.4,147.85,148.46,1026031
SBUX,10/17/17,54.86,55.23,54.29,54.51,11158349
SIRI,10/17/17,5.68,5.73,5.67,5.71,8774841
SPLS,10/17/17,10.24,10.26,10.24,10.25,9785997
SRCL,10/17/17,70.04,71.39,70.03,71.27,824955
STX,10/17/17,34.04,34.19,33.15,33.96,5932740
SYMC,10/17/17,32.02,32.17,31.93,32.01,2154077
TSLA,10/17/17,350.91,356.22,350.07,355.75,3281723
TXN,10/17/17,94.17,94.31,93.54,94.27,3147464
VIA-B,10/17/17,33.6,34.1,33.25,33.95,38870
VOD,10/17/17,29.08,29.09,28.88,28.99,1638311
VRSK,10/17/17,84.01,84.44,83.82,84.31,439079
VRTX,10/17/17,154.55,156,154.02,155.05,790122
WDC,10/17/17,86.47,86.91,85.23,85.78,2933613
WYNN,10/17/17,146.56,147.32,145.8,146.4,1003393
XLNX,10/17/17,72.67,73.06,72.3,72.37,2336777