AAPL,10/18/17,160.42,160.71,159.6,159.76,16162382
ADBE,10/18/17,150.33,153.43,149.03,153,3532432
ADI,10/18/17,89.21,89.26,88.28,89,1061906
ADP,10/18/17,113.69,114.47,113.55,113.93,1357432
ADSK,10/18/17,118.5,118.86,117.78,118.54,998575
AKAM,10/18/17,50.7,51.19,50.56,51,1305037
ALXN,10/18/17,143.4,144.67,139.86,140.24,1351082
AMAT,10/18/17,55.29,55.61,54.67,55.34,9419947
AMGN,10/18/17,187.85,188.84,185.83,186.28,2525478
AMZN,10/18/17,1009.27,1022.31,996.55,997,2479619
ATVI,10/18/17,61.72,62.12,61.46,61.5,3835502
AVGO,10/18/17,243.33,244.61,239.8,244,1970103
BBBY,10/18/17,21.11,21.36,21.05,21.13,3619521
BIDU,10/18/17,271.1,271.49,266.97,268.97,2154993
BIIB,10/18/17,346.56,348.84,343.54,344.58,1244064
CA,10/18/17,33.57,33.84,33.41,33.73,1805151
CELG,10/18/17,138.8,139.4,136.52,137.17,3207248
CERN,10/18/17,72.4,72.75,72.16,72.69,765011
CHKP,10/18/17,117.62,118.05,116.74,118.005,768005
CHRW,10/18/17,75.95,77.67,75.93,77.34,1580128
CHTR,10/18/17,357.04,357.5,350.76,352.07,1325997
CMCSA,10/18/17,36.55,36.63,36.13,36.2,17794918
COST,10/18/17,158.84,158.84,157.3,157.55,2972952
CSCO,10/18/17,33.72,33.75,33.44,33.55,9739887
CTSH,10/18/17,74,74.33,73.64,73.94,2040289
CTXS,10/18/17,82.15,82.43,81.4,82.27,957989
DISCA,10/18/17,19.28,19.67,19.16,19.63,6593781
DLTR,10/18/17,91.45,92.05,91.26,91.47,1438441
DTV,10/18/17,55.2,55.2,55.08,55.11,594
EBAY,10/18/17,37.68,38.22,37.54,37.97,13431271
EQIX,10/18/17,464.05,471.62,458,471.23,404573
ESRX,10/18/17,56.2,59.04,55.8,57.77,7797870
EXPD,10/18/17,58.17,58.84,57.92,58.69,944198
EXPE,10/18/17,149.89,152.95,149.75,152.28,2005894
FAST,10/18/17,48.16,48.88,48.01,48.45,3770709
FB,10/18/17,176.65,176.74,175.75,176.03,12660152
FFIV,10/18/17,116.3,117.13,115.67,116.74,534123
FISV,10/18/17,126.5,127.51,126.5,127.07,521055
FOXA,10/18/17,26.96,27.39,26.84,27.18,8359946
GILD,10/18/17,80.26,80.84,79.76,80.01,6614878
GOOG,10/18/17,991.77,996.72,986.97,992.81,1024460
GRMN,10/18/17,55.14,55.33,54.87,55.08,757136
HANS,10/18/17,56.31,56.49,55.92,56.29,1152592
HSIC,10/18/17,82.49,82.81,81.83,82.29,840318
ILMN,10/18/17,206.64,207.99,205.3,205.62,470262
INTC,10/18/17,39.8,40.29,39.6,40.25,20599850
INTU,10/18/17,145.61,146.46,145.14,145.77,874903
ISRG,10/18/17,357.27,358.25,353.89,354.37,672467
KLAC,10/18/17,108.19,108.23,106.12,108.09,861196
LBTYA,10/18/17,32.51,32.67,32.29,32.4,1611343
MARN,10/18/17,115.32,116.67,115.05,115.77,2456581
MAT,10/18/17,15.64,15.69,15.58,15.63,5050328
MDLZ,10/18/17,41.03,41.13,40.72,40.81,5641464
MSFT,10/18/17,77.67,77.85,77.37,77.61,13148825
MU,10/18/17,41.04,41.95,40.81,41.65,43175966
MXIM,10/18/17,49.92,50.03,49.54,49.85,1401171
MYL,10/18/17,38.6,38.63,37.27,37.51,4633701
NFLX,10/18/17,199.99,200.01,194.25,195.54,11135014
NTAP,10/18/17,44.32,44.64,44.08,44.62,2523179
NVDA,10/18/17,198.11,198.14,193.32,197.58,14067851
ORLY,10/18/17,212.35,214,210.95,212.99,1043494
PAYX,10/18/17,62.95,63.37,62.94,63.03,957871
PCAR,10/18/17,72.67,72.85,72.49,72.6,2819823
PCLN,10/18/17,1935.69,1961.45,1933.99,1941.87,396511
QCOM,10/18/17,52.54,52.67,52.02,52.21,5929085
REGN,10/18/17,443.2,444.99,435.55,439.37,529126
ROST,10/18/17,63.22,63.55,62.86,63.32,1782400
SBAC,10/18/17,148.17,148.62,146.71,147.4,1350767
SBUX,10/18/17,54.46,55.43,54.22,55.21,8284251
SIRI,10/18/17,5.7,5.77,5.69,5.75,10676244
SPLS,10/18/17,10.24,10.26,10.24,10.25,9785997
SRCL,10/18/17,71.43,71.78,70.82,71.65,554025
STX,10/18/17,34.11,34.33,34.02,34.26,3730725
SYMC,10/18/17,32.04,32.2,31.92,32.15,2339593
TSLA,10/18/17,355.97,363,354.13,359.65,4899756
TXN,10/18/17,94.26,94.29,93.2,93.43,3528762
VIA-B,10/18/17,33.75,34.25,33.55,33.65,44620
VOD,10/18/17,28.98,29.03,28.87,28.98,2201122
VRSK,10/18/17,84.26,84.9,84.26,84.8,403918
VRTX,10/18/17,155.29,158.04,154.02,154.86,1009334
WDC,10/18/17,85.71,86.28,84.75,85.5,3355395
WYNN,10/18/17,146.12,146.83,144.51,145.33,1170539
XLNX,10/18/17,72.31,72.77,71.88,72.07,1993473