AAPL,10/24/17,156.29,157.42,156.2,157.1,17579081
ADBE,10/24/17,171.47,172.49,170.49,171.58,2557203
ADI,10/24/17,88.77,90.79,88.38,90.29,2619750
ADP,10/24/17,116.69,117.3,116.06,116.46,1886223
ADSK,10/24/17,118.96,119.61,117.9,119.29,1324464
AKAM,10/24/17,51.5,52.09,50.96,51.91,4311229
ALXN,10/24/17,141.31,142.24,136.13,136.66,4802762
AMAT,10/24/17,56.61,56.66,55.86,56.38,7495217
AMGN,10/24/17,181.26,181.54,177.23,180.37,3410705
AMZN,10/24/17,969,979.85,965,975.9,2701303
ATVI,10/24/17,61.94,63.33,61.74,62.73,6006386
AVGO,10/24/17,245.07,248.14,244.11,247.68,2207955
BBBY,10/24/17,21.2,21.42,21.03,21.42,3193072
BIDU,10/24/17,266.2,266.8,263.11,264,1638591
BIIB,10/24/17,319,321.11,301.81,315.73,5816258
CA,10/24/17,34.27,34.35,33.83,34.29,2227636
CELG,10/24/17,123.25,123.25,119.16,120.34,8269181
CERN,10/24/17,73,73.03,72.17,72.38,3584723
CHKP,10/24/17,118.05,118.48,117,117.27,880833
CHRW,10/24/17,78.73,79.65,77.08,78.83,1214859
CHTR,10/24/17,345,345.23,339.53,340.26,2171608
CMCSA,10/24/17,36.64,36.88,36.26,36.5,24911830
COST,10/24/17,161.16,162.89,161,162.29,3008426
CSCO,10/24/17,34.4,34.67,34.25,34.58,15605782
CTSH,10/24/17,74.32,74.7,74.15,74.68,3372682
CTXS,10/24/17,83.16,83.37,82.78,83.19,1009219
DISCA,10/24/17,19.58,19.68,19.43,19.46,3760558
DLTR,10/24/17,91.61,92.31,91.13,91.78,2515306
DTV,10/24/17,55.802,55.8336,55.3,55.4106,1908
EBAY,10/24/17,36.51,37.03,36.51,36.74,8508199
EQIX,10/24/17,461.37,464.48,460.59,462.97,295636
ESRX,10/24/17,58.7,59.3,58.23,58.85,3627954
EXPD,10/24/17,59.36,59.66,59.17,59.22,666461
EXPE,10/24/17,150.8,151.47,149.95,150.73,2046793
FAST,10/24/17,48.6,48.82,46.54,46.85,3825229
FB,10/24/17,172.3,173.24,171.5,171.8,11974826
FFIV,10/24/17,118.33,119.45,118.33,119.15,637759
FISV,10/24/17,128,128.47,127.14,127.39,958001
FOXA,10/24/17,26.62,26.7,26.21,26.23,5313191
GILD,10/24/17,80.18,80.38,78.8,80.1,7150429
GOOG,10/24/17,970,972.23,961,970.54,1182624
GRMN,10/24/17,55.99,56.43,55.71,56.41,967077
HANS,10/24/17,56.26,56.95,56.03,56.83,1346697
HSIC,10/24/17,83.01,83.46,82.54,82.97,893153
ILMN,10/24/17,211,212.92,208.07,210.82,1653822
INTC,10/24/17,41,41.05,40.72,40.98,19039896
INTU,10/24/17,147.09,148.62,145.83,148.62,1121730
ISRG,10/24/17,372.64,373.35,369.33,371.49,975230
KLAC,10/24/17,107.76,108.17,107.06,107.69,1005229
LBTYA,10/24/17,31.31,31.63,31.12,31.18,1765955
MARN,10/24/17,115.77,117.09,115.44,116.81,1658307
MAT,10/24/17,15.43,15.53,15.17,15.4,11230670
MDLZ,10/24/17,41.05,41.42,40.94,41.09,7827601
MSFT,10/24/17,78.9,79.2,78.46,78.86,17303892
MU,10/24/17,41.74,42.01,41.43,41.6,25404892
MXIM,10/24/17,51.99,52.42,51.89,52.34,2201619
MYL,10/24/17,38.5,39.27,38.21,38.92,5888649
NFLX,10/24/17,192.75,196.74,191.4,196.02,7019285
NTAP,10/24/17,44.7,45.03,44.65,44.82,2498967
NVDA,10/24/17,196.99,198.75,195.94,198.68,9884795
ORLY,10/24/17,204.48,207.38,201.1,203.33,1247520
PAYX,10/24/17,64.6,64.66,63.78,63.88,1805790
PCAR,10/24/17,73.8,74.2,68.86,70.38,7377700
PCLN,10/24/17,1938.39,1946.68,1927.59,1931.14,340333
QCOM,10/24/17,53.44,54.44,53.4,54.25,10562019
REGN,10/24/17,435.52,436.75,425.61,426.51,694008
ROST,10/24/17,64.34,64.76,64.14,64.34,1859723
SBAC,10/24/17,147.46,148.65,147.46,148.23,694886
SBUX,10/24/17,54.37,54.56,54.02,54.28,7549866
SIRI,10/24/17,5.69,5.78,5.69,5.72,27134309
SPLS,10/24/17,10.24,10.26,10.24,10.25,9785997
SRCL,10/24/17,72.5,72.76,71.77,72.08,530678
STX,10/24/17,39.5,40.34,38.51,38.84,12008513
SYMC,10/24/17,32.21,32.37,31.93,32.36,2088751
TSLA,10/24/17,338.8,342.8,336.16,337.34,4472634
TXN,10/24/17,96.3,96.62,95.46,96.44,7648765
VIA-B,10/24/17,33.2,33.2,32.35,32.35,46565
VOD,10/24/17,28.81,28.9,28.74,28.78,1379933
VRSK,10/24/17,84.73,85.15,84.36,84.88,526802
VRTX,10/24/17,151.06,152.87,148.34,151.11,1739105
WDC,10/24/17,88.33,89.3,87.6,87.89,2571752
WYNN,10/24/17,145.01,145.65,144.28,144.91,729587
XLNX,10/24/17,71.93,72.04,71.42,71.61,2351088