AAPL,10/25/17,156.91,157.55,155.27,156.405,20135913
ADBE,10/25/17,170.37,173.41,170.04,171.83,2719417
ADI,10/25/17,89.66,90.45,89.23,89.865,2012740
ADP,10/25/17,116.28,116.72,115.14,116.34,1773537
ADSK,10/25/17,119,120.25,118.05,119.94,1064043
AKAM,10/25/17,55.65,56.85,53.84,54,10209890
ALXN,10/25/17,134.18,136.52,131.59,132.01,3201220
AMAT,10/25/17,56.29,56.38,54.57,55.3,13561582
AMGN,10/25/17,179.1,180.04,176.56,177.5,3792447
AMZN,10/25/17,978,984.44,966.24,972.91,2970916
ATVI,10/25/17,62.28,62.6,61.19,61.81,5280239
AVGO,10/25/17,245.88,248.93,244.23,245.82,2050998
BBBY,10/25/17,21.41,21.45,20.77,20.95,3012434
BIDU,10/25/17,264.68,268.51,257.69,263.04,3116784
BIIB,10/25/17,317.96,320.25,313,314.64,1794622
CA,10/25/17,34.18,34.33,33.86,34.13,1763723
CELG,10/25/17,120.37,121.6,117.26,119.52,7057962
CERN,10/25/17,72.08,72.46,71.72,71.8,2310503
CHKP,10/25/17,117.36,117.36,115.26,115.56,1010828
CHRW,10/25/17,78.43,78.91,77.94,78.57,1209831
CHTR,10/25/17,338.69,345.51,336.57,344.91,3344240
CMCSA,10/25/17,36.22,36.85,36.2,36.83,25070615
COST,10/25/17,161,163,160.58,162.18,3571025
CSCO,10/25/17,34.73,34.73,34.16,34.3,17012325
CTSH,10/25/17,74.43,74.75,74.1,74.25,2265051
CTXS,10/25/17,82.51,83.75,81.88,82.43,2199388
DISCA,10/25/17,19.37,19.39,19.07,19.26,3106230
DLTR,10/25/17,91.5,91.9,91.06,91.61,1135279
DTV,10/25/17,54.62,55.26,54.53,55.26,4701
EBAY,10/25/17,36.66,36.92,36.45,36.68,7854708
EQIX,10/25/17,462.75,466.49,457.33,457.93,478959
ESRX,10/25/17,59.36,61.49,58.98,61.16,7804346
EXPD,10/25/17,59.16,59.18,58.57,58.84,822025
EXPE,10/25/17,148.5,150.13,147.46,147.9,3235486
FAST,10/25/17,46.58,46.73,45.96,46.64,2367933
FB,10/25/17,171.9,172.25,168.89,170.6,15243531
FFIV,10/25/17,118.67,119.89,118.08,119.57,1009401
FISV,10/25/17,126.89,128.6,126.64,128.21,1049705
FOXA,10/25/17,26.18,26.35,26,26.13,4059759
GILD,10/25/17,80.08,80.08,78.69,79.89,8923149
GOOG,10/25/17,968.37,976.09,960.52,973.33,1163137
GRMN,10/25/17,56.34,56.69,56.07,56.55,1177788
HANS,10/25/17,56.41,56.6,55.9,56.5,1162881
HSIC,10/25/17,82.54,83.36,82.36,82.9,1350571
ILMN,10/25/17,214.03,214.03,198.21,204.85,2618848
INTC,10/25/17,40.89,41.06,40.49,40.78,23287373
INTU,10/25/17,215.8,216.8,211.1,212.7,5372874
ISRG,10/25/17,371.63,373.71,368.48,372.42,695548
KLAC,10/25/17,107.36,107.61,105.21,106.71,1549233
LBTYA,10/25/17,31,31.23,30.85,31.19,1788701
MARN,10/25/17,116.11,117.04,115.57,116.33,2857158
MAT,10/25/17,15.43,15.47,15.2,15.45,15586019
MDLZ,10/25/17,40.92,41.11,40.54,41.08,5751634
MSFT,10/25/17,78.58,79.1,78.01,78.63,19715053
MU,10/25/17,41.31,41.59,40.31,41.06,30885044
MXIM,10/25/17,52.06,52.37,51.41,51.45,2179423
MYL,10/25/17,38.66,39.1,38.51,39.02,4501072
NFLX,10/25/17,195.38,197.05,193.01,193.77,5231885
NTAP,10/25/17,44.66,44.66,43.67,43.71,3428820
NVDA,10/25/17,197.08,199.22,191.17,193.66,20595540
ORLY,10/25/17,201.58,204.71,201.08,202.72,1560365
PAYX,10/25/17,63.73,64.11,63.32,64.08,2311253
PCAR,10/25/17,69.9,70.89,69.43,70.23,3660037
PCLN,10/25/17,1927.58,1935.71,1913.01,1928.81,244403
QCOM,10/25/17,53.98,54.43,53.47,53.84,7352188
REGN,10/25/17,424.53,429.73,420.52,421.93,966638
ROST,10/25/17,64,64.32,63.3,63.84,2323986
SBAC,10/25/17,148.16,148.93,146.18,146.48,742761
SBUX,10/25/17,54.24,54.39,53.66,54.16,8089039
SIRI,10/25/17,5.66,5.7,5.46,5.56,29205796
SPLS,10/25/17,10.24,10.26,10.24,10.25,9785997
SRCL,10/25/17,71.63,71.97,71.1,71.4,520746
STX,10/25/17,38.47,38.68,37.5,38.15,7379340
SYMC,10/25/17,32.27,32.68,32.04,32.18,3171015
TSCO,10/25/17,186.55,187.09,185,185.55,17094979
TSLA,10/25/17,336.7,337.5,323.56,325.84,8566636
TXN,10/25/17,95,96.7,94.16,95.82,6833053
VIA-B,10/25/17,32,32.3,31.85,32,67048
VOD,10/25/17,216.25,220.53,213.3,213.6,55189811
VRSK,10/25/17,84.53,84.93,83.96,84.2,502623
VRTX,10/25/17,150.08,151.09,146.08,146.8,2135562
WDC,10/25/17,87.5,88.19,86.52,87.29,2782713
WYNN,10/25/17,144.6,146.55,143,143.51,1687030
XLNX,10/25/17,71.32,71.81,70.38,70.72,2431224