AAPL,10/27/17,159.29,163.6,158.7,163.05,44035681
ADBE,10/27/17,174.02,177.58,174.02,177.33,2798924
ADI,10/27/17,90.77,91.38,89.96,91.21,1617403
ADP,10/27/17,116.9,118.47,116.28,118.25,1587390
ADSK,10/27/17,121.61,123.97,121.4,123.58,1519384
AKAM,10/27/17,53.96,54.01,52.29,53,2759640
ALXN,10/27/17,125.35,129.4,124.1,128.62,3498106
AMAT,10/27/17,56.26,56.82,55.5,56.69,10451137
AMGN,10/27/17,175.35,176.43,173.29,175.28,3442379
AMZN,10/27/17,1058.14,1105.58,1050.55,1100.95,16373014
ATVI,10/27/17,62.36,64.27,62.36,64.14,6158779
AVGO,10/27/17,244.57,252.99,242.79,252.9,4457636
BBBY,10/27/17,21,21.1,20.25,20.31,3482752
BIDU,10/27/17,241.82,247.39,235.73,239.37,10836509
BIIB,10/27/17,307.45,309.6,305,307.74,1665958
CA,10/27/17,32.64,33.11,32.54,32.87,3989821
CELG,10/27/17,99.64,99.83,95.52,98.17,24035978
CERN,10/27/17,64.42,65.5,62.85,65.31,7811177
CHKP,10/27/17,116.33,117.96,115.35,117.5,1361818
CHRW,10/27/17,80.08,80.08,78.5,79.82,1632795
CHTR,10/27/17,314.83,321.91,308.3,319.76,3537383
CMCSA,10/27/17,35.93,36.92,35.34,36.79,49857410
COST,10/27/17,160.8,162.68,160.7,162.38,3396397
CSCO,10/27/17,34.15,34.62,34.09,34.43,20241316
CTSH,10/27/17,74.71,75.5,74,75.39,3184065
CTXS,10/27/17,81.4,82.81,80.65,82.7,1962669
DISCA,10/27/17,19.2,19.32,18.75,19.08,5002045
DLTR,10/27/17,92.02,93.33,90.85,93.21,2187539
DTV,10/27/17,54.82,55.25,54.82,54.91,10986
EBAY,10/27/17,37.07,37.36,36.63,36.8,10787617
EQIX,10/27/17,454.57,457.19,453.05,456.51,332025
ESRX,10/27/17,58.59,62.41,58.58,62.19,9069327
EXPD,10/27/17,59.28,59.62,59.16,59.37,697468
EXPE,10/27/17,123.1,124.5,118,123.79,20574980
FAST,10/27/17,47.22,47.49,46.89,47.19,1676746
FB,10/27/17,174.15,178.21,173.9,177.88,30063194
FFIV,10/27/17,124.27,126.39,120.33,121.18,1409116
FISV,10/27/17,128.71,130.2,128.49,130.18,801600
FOXA,10/27/17,26.03,26.44,25.56,26.41,8683710
GILD,10/27/17,75.01,77.2,72.76,77.07,22597067
GOOG,10/27/17,1009.19,1048.39,1008.2,1019.27,5152412
GRMN,10/27/17,56.48,56.74,55.22,56.29,821127
HANS,10/27/17,56.38,57.08,55.92,56.75,1642772
HSIC,10/27/17,80.9,81.1,75.6,76.55,4844835
ILMN,10/27/17,205.5,210.21,203.36,210.04,961850
INTC,10/27/17,43.3,45,43.1,44.4,88437963
INTU,10/27/17,151.4,153.86,150.82,153.46,1168016
ISRG,10/27/17,373.98,374.64,369.51,373.78,759849
KLAC,10/27/17,108.19,109.5,103.6,108.07,2474208
LBTYA,10/27/17,30.37,30.69,29.89,30.49,1814608
MARN,10/27/17,117.41,119.43,117.27,118.87,2061941
MAT,10/27/17,12.9,14.05,12.71,14,66360946
MDLZ,10/27/17,40.38,40.89,40.36,40.68,9634052
MSFT,10/27/17,84.37,86.2,83.61,83.81,70901463
MU,10/27/17,40.59,40.94,40.04,40.85,30994958
MXIM,10/27/17,51.98,52.27,51.7,52.07,2166120
MYL,10/27/17,38.34,38.78,38.23,38.35,3807068
NFLX,10/27/17,197.2,200.65,196.22,199.54,8102849
NTAP,10/27/17,44.52,44.52,43.86,44.01,1867204
NVDA,10/27/17,197.8,201.87,196.75,201.86,14209112
ORLY,10/27/17,212.29,217.91,209.37,217.04,1512958
PAYX,10/27/17,64.55,65.62,64.23,65.4,3096060
PCAR,10/27/17,71.17,71.97,71.01,71.87,2362187
PCLN,10/27/17,1885,1902.52,1869,1890.92,888575
QCOM,10/27/17,53.7,54.7,53.36,54.57,8715746
REGN,10/27/17,413.29,416.04,406.52,409.22,1106845
ROST,10/27/17,63.64,64.09,63.29,63.82,2534374
SBAC,10/27/17,146.26,147.59,145.99,146.72,1078473
SBUX,10/27/17,54.83,55.12,54.68,54.88,9869939
SIRI,10/27/17,5.55,5.56,5.44,5.54,30491847
SPLS,10/27/17,10.24,10.26,10.24,10.25,9785997
SRCL,10/27/17,71.58,71.74,70.32,71,752308
STX,10/27/17,38.26,38.26,36.85,36.9,5252944
SYMC,10/27/17,31.68,32.33,31.66,32.09,3946150
TSLA,10/27/17,319.75,324.59,316.66,320.87,6948524
TXN,10/27/17,95.94,97.56,95.71,97.5,5701102
VIA-B,10/27/17,31.7,31.7,30.3,30.85,88025
VOD,10/27/17,28.54,28.77,28.51,28.72,1912171
VRSK,10/27/17,84.53,85.35,84.36,84.94,1162601
VRTX,10/27/17,141.41,150.15,141.02,150.11,2731891
WDC,10/27/17,88.36,88.63,84.32,87.11,7759573
WYNN,10/27/17,142.66,146,141.05,143.15,3035426
XLNX,10/27/17,70.63,73,70.5,72.76,2866575