AAPL,10/23/17,156.89,157.69,155.5,156.17,21660220
ADBE,10/23/17,175.68,175.85,171.83,172.16,3193701
ADI,10/23/17,89.43,89.67,88.56,88.77,1999980
ADP,10/23/17,116.26,117.8,115.46,117.01,1987820
ADSK,10/23/17,120.99,121.72,118.73,118.99,1484003
AKAM,10/23/17,51.89,52.09,51.41,51.46,2666005
ALXN,10/23/17,138.48,139.39,134.81,135.2,2454250
AMAT,10/23/17,56.49,56.73,55.8,56.37,10964639
AMGN,10/23/17,183.25,183.62,180.37,180.53,2542950
AMZN,10/23/17,986.73,986.78,962.5,966.3,3468051
ATVI,10/23/17,62.7,62.88,61.22,61.46,4174942
AVGO,10/23/17,245.18,245.65,242.71,244.27,2331031
BBBY,10/23/17,21.56,21.6,21.05,21.06,3753074
BIDU,10/23/17,266.1,267.87,261.51,266.13,2009343
BIIB,10/23/17,335.25,335.51,327.83,328.55,1875036
CA,10/23/17,34.18,34.41,34.05,34.29,1597306
CELG,10/23/17,121.76,123.18,121.11,122.37,7499470
CERN,10/23/17,73.22,73.46,72.32,72.45,1942366
CHKP,10/23/17,119,119,117.19,117.52,1081665
CHRW,10/23/17,78.68,78.71,77.79,78.43,1041613
CHTR,10/23/17,350.15,351.02,344.15,345.07,1814738
CMCSA,10/23/17,37.27,37.27,36.52,36.55,30598994
COST,10/23/17,160.85,162.39,160.58,162.04,2774165
CSCO,10/23/17,34.45,34.68,34.27,34.35,22490134
CTSH,10/23/17,74.98,75,74.3,74.4,2640997
CTXS,10/23/17,83.85,83.85,82.96,83.15,895857
DISCA,10/23/17,20.27,20.27,19.59,19.62,4111184
DLTR,10/23/17,92.38,93.68,91.58,91.72,1573428
DTV,10/23/17,55.78,56.16,55.74,56.16,1860
EBAY,10/23/17,37.66,37.85,36.74,36.83,10318056
EQIX,10/23/17,469.43,469.43,458.2,458.81,484395
ESRX,10/23/17,59.59,59.78,58.57,58.65,3085494
EXPD,10/23/17,59.05,59.28,58.9,59.19,800065
EXPE,10/23/17,153.47,153.68,150.56,150.68,1877461
FAST,10/23/17,48.57,48.97,48.17,48.92,1926147
FB,10/23/17,175.2,175.34,171.25,171.27,13626108
FFIV,10/23/17,119.46,119.53,118.14,118.27,693968
FISV,10/23/17,128.69,129.2,127.83,127.99,657242
FOXA,10/23/17,27.51,27.57,26.64,26.69,5625939
GILD,10/23/17,81.25,81.32,80.09,80.17,6573365
GOOG,10/23/17,989.52,989.52,966.12,968.45,1434874
GRMN,10/23/17,55.92,55.98,55.66,55.8,758081
HANS,10/23/17,56.5,56.7,56.18,56.36,1188432
HSIC,10/23/17,84.55,84.77,82.41,82.85,1183648
ILMN,10/23/17,214,214.5,210.9,211.55,1316356
INTC,10/23/17,40.55,41.04,40.4,40.83,28327110
INTU,10/23/17,148.53,148.89,146.96,147.32,784596
ISRG,10/23/17,372.5,378.32,372.45,373.52,1335635
KLAC,10/23/17,108.99,108.99,107.45,107.8,1143916
LBTYA,10/23/17,31.85,31.85,31.08,31.35,2473754
MARN,10/23/17,115.06,115.52,114.71,115.31,1402534
MAT,10/23/17,15.4,15.56,15.07,15.46,30658500
MDLZ,10/23/17,41.14,41.28,40.88,41.04,5380790
MSFT,10/23/17,78.99,79.34,78.76,78.83,20479741
MU,10/23/17,41.85,42.19,41.4,41.56,26657135
MXIM,10/23/17,52.27,52.6,51.74,52,3211734
MYL,10/23/17,38.48,38.64,38.12,38.47,2551622
NFLX,10/23/17,194.17,194.9,191.03,192.47,6953323
NTAP,10/23/17,44.92,45.14,44.66,44.74,2719135
NVDA,10/23/17,197.78,198.85,195.8,196.62,10594052
ORLY,10/23/17,205.8,208.92,205.06,205.65,976876
PAYX,10/23/17,64.09,64.58,64.06,64.34,1660299
PCAR,10/23/17,75,75.68,74.54,74.65,2589975
PCLN,10/23/17,1950,1959.99,1931.28,1934.55,356522
QCOM,10/23/17,52.3,53.78,52.13,53.39,9698457
REGN,10/23/17,435,437.9,430.05,432.76,752771
ROST,10/23/17,64.15,64.91,63.97,64.31,1879060
SBAC,10/23/17,148.41,148.62,147.14,147.99,592393
SBUX,10/23/17,54.77,54.94,54.18,54.27,9831156
SIRI,10/23/17,5.77,5.78,5.68,5.7,20093255
SPLS,10/23/17,10.24,10.26,10.24,10.25,9785997
SRCL,10/23/17,72.69,72.94,72.08,72.64,567570
STX,10/23/17,39.65,40.9,37.64,39.35,33543879
SYMC,10/23/17,32.72,32.76,32.15,32.22,2380242
TSLA,10/23/17,349.88,349.95,336.25,337.02,5718793
TXN,10/23/17,96,96.74,95.44,96.21,7248578
VIA-B,10/23/17,34,34,33.15,33.2,60052
VOD,10/23/17,29.04,29.05,28.8,28.86,1675702
VRSK,10/23/17,84.88,85.07,84.36,84.77,629694
VRTX,10/23/17,155.32,155.35,150.68,151.06,1545311
WDC,10/23/17,90,90.33,87.95,87.99,4667032
WYNN,10/23/17,144.4,146.73,144.4,144.76,1210065
XLNX,10/23/17,72.32,72.82,71.52,71.68,2233065