AAPL,10/26/17,157.23,157.83,156.78,157.41,16764928
ADBE,10/26/17,172.06,175.02,172.02,173.75,2574901
ADI,10/26/17,90.26,90.96,89.86,90.56,1237302
ADP,10/26/17,117.26,117.85,116.71,117.3,1604374
ADSK,10/26/17,120.21,121.95,119.46,121.35,894246
AKAM,10/26/17,54.02,54.65,52.88,53.34,3650067
ALXN,10/26/17,130.85,131.75,125.79,126.04,4872847
AMAT,10/26/17,55.67,56.43,55.59,55.915,8118146
AMGN,10/26/17,170.87,177.44,169.68,176.52,5976693
AMZN,10/26/17,980.33,982.9,968.55,972.43,4043479
ATVI,10/26/17,62.27,62.59,61.88,62.06,4717884
AVGO,10/26/17,247.27,247.85,243.76,243.76,2438569
BBBY,10/26/17,20.92,21.39,20.85,21,2933067
BIDU,10/26/17,262.06,265.51,259.47,260.62,2921456
BIIB,10/26/17,310,313.57,305.12,307.64,1875220
CA,10/26/17,33,33.28,31.45,32.63,5170932
CELG,10/26/17,98.95,101.15,94.55,99.99,69429148
CERN,10/26/17,72.14,72.17,71.13,71.32,2892331
CHKP,10/26/17,116.62,116.79,115.14,115.88,1183616
CHRW,10/26/17,79.63,80.83,79.16,79.59,2069945
CHTR,10/26/17,322,328.09,312.41,316.29,8919031
CMCSA,10/26/17,35.89,37.2,35.52,36.27,58088363
COST,10/26/17,162.46,163.55,160.79,162.445,3033195
CSCO,10/26/17,34.41,34.51,34.07,34.27,14541155
CTSH,10/26/17,75.31,75.51,74.54,74.5703,3384118
CTXS,10/26/17,82.4,83.36,80.2,81.2,4638519
DISCA,10/26/17,19.24,19.49,19.11,19.34,2561329
DLTR,10/26/17,92.12,93.34,91.78,93.23,1625333
DTV,10/26/17,54.84,56.27,54.84,55.22,6764
EBAY,10/26/17,36.74,37.24,36.72,36.9,7623068
EQIX,10/26/17,460.32,462.71,453.27,454.2,468614
ESRX,10/26/17,61.18,62.4,58.62,58.93,8194536
EXPD,10/26/17,59.03,59.74,58.96,59.23,848979
EXPE,10/26/17,148.17,148.48,145.05,147.35,4165527
FAST,10/26/17,46.77,47.75,46.33,47.49,2164002
FB,10/26/17,171.38,172.29,170.39,170.63,11063433
FFIV,10/26/17,119.5,127.48,118.76,124.05,2405228
FISV,10/26/17,129.08,129.51,128.56,128.94,461128
FOXA,10/26/17,26.32,26.68,26.05,26.31,5164127
GILD,10/26/17,78.29,79.5,77,77.88,11909642
GOOG,10/26/17,980,987.6,972.2,972.56,1708048
GRMN,10/26/17,56.71,56.75,56.14,56.47,618276
HANS,10/26/17,56.74,57.02,56.5,56.75,1154868
HSIC,10/26/17,83.21,83.73,81.1,81.47,1651479
ILMN,10/26/17,205,209.01,202.2,208.31,1071426
INTC,10/26/17,40.91,41.58,40.71,41.35,35783796
INTU,10/26/17,212.3,214,210.4,214,4511044
ISRG,10/26/17,373.5,382.15,371.63,372.36,1044645
KLAC,10/26/17,107.04,109.78,107,108.85,2327060
LBTYA,10/26/17,31.38,31.51,30.94,30.99,1136102
MARN,10/26/17,117.53,119.36,116.4,118.81,2629682
MAT,10/26/17,15.46,15.62,15.29,15.37,10851135
MDLZ,10/26/17,41.3,41.35,40.89,40.91,6184259
MSFT,10/26/17,79.2,79.42,78.75,78.76,29270455
MU,10/26/17,41.17,41.18,40.31,40.6,27181777
MXIM,10/26/17,51.85,52.2,51.48,52.01,2294519
MYL,10/26/17,39.25,39.68,38.27,38.57,4471812
NFLX,10/26/17,194.66,197.61,194.08,195.21,5105411
NTAP,10/26/17,43.92,44.67,43.82,44.42,1814785
NVDA,10/26/17,194.78,196.16,193.81,195.69,7900837
ORLY,10/26/17,192,215.82,190,214,4258093
PAYX,10/26/17,64.42,64.84,64.23,64.59,1371909
PCAR,10/26/17,70.79,72.37,70.48,72.08,3462327
PCLN,10/26/17,1937.35,1945,1931.01,1939.29,352423
QCOM,10/26/17,54.1,54.39,53.67,53.8,5227877
REGN,10/26/17,416.7,420.61,412.49,416.04,818445
ROST,10/26/17,64.02,64.71,63.71,64.27,1619209
SBAC,10/26/17,147.24,147.24,145.81,146.55,1476053
SBUX,10/26/17,54.5,55.75,54.5,54.91,11985337
SIRI,10/26/17,5.62,5.62,5.54,5.58,12790581
SPLS,10/26/17,10.24,10.26,10.24,10.25,9785997
SRCL,10/26/17,71.8,72.23,71.51,71.78,486471
STX,10/26/17,38.31,38.62,37.57,38.19,4265494
SYMC,10/26/17,32.29,32.45,31.84,31.86,3813519
TSCO,10/26/17,185.55,186.45,184.6,186.15,13821288
TSLA,10/26/17,327.78,330.23,323.2,326.17,4981929
TXN,10/26/17,96.44,96.94,95.84,96.17,5482293
VIA-B,10/26/17,32.1,32.68,31.7,31.8,49138
VOD,10/26/17,214.2,218.65,213.7,215.15,77183879
VRSK,10/26/17,84.48,85.16,84.29,84.83,755835
VRTX,10/26/17,144.88,147.43,139.05,143.76,3667238
WDC,10/26/17,87.68,89.66,87.52,89.38,4043761
WYNN,10/26/17,145.53,146.1,142.73,145.33,2617931
XLNX,10/26/17,67.99,70.89,67.25,70.63,4201231