AAPL,10/20/17,156.61,157.75,155.96,156.16,23637435
ADBE,10/20/17,171.5,175.87,171.35,175.64,5893217
ADI,10/20/17,89.61,89.93,88.76,88.93,1678547
ADP,10/20/17,114.99,116.08,114.56,115.93,1657748
ADSK,10/20/17,119.98,121.88,119.7,120.81,1570159
AKAM,10/20/17,51.86,52.1,51.63,51.87,1893817
ALXN,10/20/17,140.48,140.48,137.48,138.94,2053420
AMAT,10/20/17,55.84,56.24,55.73,56.09,10269473
AMGN,10/20/17,184.09,184.82,181.29,182.96,3108301
AMZN,10/20/17,993.53,994.62,982,982.91,2298049
ATVI,10/20/17,62.48,63.14,62.23,62.63,5186464
AVGO,10/20/17,246.96,247,243.76,244.24,2309883
BBBY,10/20/17,21.22,21.64,21.09,21.47,5798480
BIDU,10/20/17,268.4,269.8,264.35,264.9,2111744
BIIB,10/20/17,343,343.31,333.93,338.1,1888783
CA,10/20/17,33.94,34.15,33.84,34.1,1035365
CELG,10/20/17,124.5,124.54,120.8,121.33,27651295
CERN,10/20/17,72.83,73.37,72.51,73.01,2864581
CHKP,10/20/17,118.66,118.89,117.81,118.5,771560
CHRW,10/20/17,78.38,78.7,77.62,78.3,1432732
CHTR,10/20/17,353.84,355.5,350.24,350.76,1310040
CMCSA,10/20/17,37.2,37.22,36.87,37.22,14252139
COST,10/20/17,158.97,161.01,158.51,160.77,3933688
CSCO,10/20/17,34.02,34.39,34.01,34.25,24055575
CTSH,10/20/17,74.5,74.82,74.19,74.8,2868276
CTXS,10/20/17,83.17,83.98,82.84,83.49,1484027
DISCA,10/20/17,20.19,20.3,20.04,20.29,3329141
DLTR,10/20/17,91.95,92.55,91.58,92.37,1526267
DTV,10/20/17,55.59,55.59,55.59,55.59,39507
EBAY,10/20/17,37.34,37.86,37.3,37.61,14832200
EQIX,10/20/17,472.71,472.71,466.47,468.76,319301
ESRX,10/20/17,58.9,60,58.44,59.51,5136744
EXPD,10/20/17,58.99,59.23,58.74,58.92,903260
EXPE,10/20/17,154,154.24,152.28,152.8,1651527
FAST,10/20/17,48.5,48.77,48.27,48.39,2089770
FB,10/20/17,175.5,175.88,174.63,174.98,11884295
FFIV,10/20/17,118,119.95,117.75,119.48,804756
FISV,10/20/17,128.13,128.58,127.81,128.44,574199
FOXA,10/20/17,27.55,27.64,27.31,27.5,7281324
GILD,10/20/17,81.95,81.95,80.45,81.21,9021399
GOOG,10/20/17,989.44,991,984.58,988.2,1120056
GRMN,10/20/17,55.57,55.87,55.52,55.8,735157
HANS,10/20/17,56.18,56.53,56.07,56.46,1793650
HSIC,10/20/17,83.62,84.88,83.2,84.53,1045158
ILMN,10/20/17,205.58,211.66,204.01,209.88,721515
INTC,10/20/17,40.33,40.45,40.1,40.43,17558088
INTU,10/20/17,146.46,148.42,146.46,147.97,1141532
ISRG,10/20/17,357.48,374.89,356.9,369.58,2013181
KLAC,10/20/17,109.06,109.15,107.89,108.34,775206
LBTYA,10/20/17,32.06,32.07,31.59,31.63,1255130
MARN,10/20/17,115.49,115.61,114.4,115.02,1830088
MAT,10/20/17,15.83,16.09,15.77,15.97,11781609
MDLZ,10/20/17,40.67,41.06,40.67,41.02,7491308
MSFT,10/20/17,78.32,78.97,78.22,78.81,22531143
MU,10/20/17,42,42.17,41.44,41.5,35872157
MXIM,10/20/17,52.85,53.1,51.31,52.09,4397526
MYL,10/20/17,38.43,38.63,37.95,38.51,3873980
NFLX,10/20/17,195.9,196.38,193.77,194.16,5917415
NTAP,10/20/17,44.57,45.03,44.39,44.56,2540889
NVDA,10/20/17,198.49,199.59,196.54,196.9,11013145
ORLY,10/20/17,209.65,210.42,205.47,205.9,1287536
PAYX,10/20/17,63.54,64.11,63.48,64.04,1388075
PCAR,10/20/17,74.17,75.13,73.9,74.92,2159693
PCLN,10/20/17,1941.78,1946.89,1937.46,1942.11,301437
QCOM,10/20/17,52.51,52.59,51.94,52.02,8414034
REGN,10/20/17,430.17,435.16,427,432.98,979569
ROST,10/20/17,63.7,64.34,63.41,64.23,2315614
SBAC,10/20/17,148.37,149.05,147.5,147.89,829343
SBUX,10/20/17,55.31,55.4,54.17,54.57,11665488
SIRI,10/20/17,5.78,5.78,5.73,5.755,8238406
SPLS,10/20/17,10.24,10.26,10.24,10.25,9785997
SRCL,10/20/17,72.19,72.8,71.96,72.69,557609
STX,10/20/17,34.55,35.28,34.41,34.94,8284828
SYMC,10/20/17,32.56,32.78,32.4,32.66,2933845
TSLA,10/20/17,352.69,354.55,344.34,345.1,4893586
TXN,10/20/17,94.05,95.4,94,95.18,4775715
VIA-B,10/20/17,34,34.25,33.76,34,177609
VOD,10/20/17,29.11,29.11,28.84,28.98,1892294
VRSK,10/20/17,85,85.37,84.76,84.85,743509
VRTX,10/20/17,154.97,155.85,152.6,154.63,1289500
WDC,10/20/17,86.37,87.72,86,86.41,2741434
WYNN,10/20/17,146.8,146.82,144.22,144.44,1051838
XLNX,10/20/17,72.86,72.86,71.7,72.17,1894790