AAPL,10/10/16,115.02,116.75,114.72,116.06,35752008
ADBE,10/10/16,109.15,110.13,109.15,109.24,1577489
ADI,10/10/16,64.78,64.88,63.34,63.35,2116974
ADP,10/10/16,87.74,88.23,87.63,87.77,1017531
ADSK,10/10/16,72,73.07,72,72.21,1249703
AKAM,10/10/16,55.22,55.74,55.07,55.31,1248136
ALTR,10/10/16,53.96,53.96,53.96,53.96,0
ALXN,10/10/16,125.95,126.81,125.23,126.05,912197
AMAT,10/10/16,29.97,30,29.35,29.38,10176148
AMGN,10/10/16,168.2,168.59,167.67,168.31,1615793
AMZN,10/10/16,843.25,845.2,840.27,841.71,1813381
ATVI,10/10/16,43.96,44.24,43.7,43.79,4542032
AVGO,10/10/16,174.73,175.9,173.76,174.77,1611426
BBBY,10/10/16,44.5,44.65,43.93,43.93,1650661
BIDU,10/10/16,181.17,182.32,180.88,181.49,1305290
BIIB,10/10/16,308,308.69,304.27,304.59,973147
BRCM,10/10/16,54.67,54.67,54.67,54.67,0
CA,10/10/16,33.1,33.26,32.91,32.96,1345069
CELG,10/10/16,104.43,105.06,104.15,104.27,2051898
CERN,10/10/16,61.48,61.91,61.42,61.79,1065258
CHKP,10/10/16,78.5,78.51,77.5,77.59,1153837
CHRW,10/10/16,70.49,71.11,70.31,70.9,1018189
CHTR,10/10/16,268.3,268.85,266.24,267.85,2012125
CMCSA,10/10/16,65.47,65.99,65.43,65.78,7325214
COST,10/10/16,150.35,150.85,149.75,150.28,1569819
CSCO,10/10/16,31.54,31.68,31.44,31.47,12670934
CTSH,10/10/16,50.77,50.95,50.36,50.45,2755907
CTXS,10/10/16,84.98,85.7,84.57,84.7,588512
DISCA,10/10/16,27.39,27.5,27.03,27.04,2091127
DLTR,10/10/16,78.09,78.56,77.77,77.92,1471225
DTV,10/10/16,93.55,93.55,93.55,93.55,0
EBAY,10/10/16,32.01,32.25,31.89,31.95,9272466
EQIX,10/10/16,352.12,358.69,351.36,356.42,482166
ESRX,10/10/16,70.44,70.9,70.38,70.57,1619586
EXPD,10/10/16,51.74,51.89,51.48,51.5,496766
EXPE,10/10/16,118.34,119.5,117.9,118.77,1076388
FAST,10/10/16,42.47,42.53,42,42.12,4870116
FB,10/10/16,129.69,130.7,129.2,130.24,15083206
FFIV,10/10/16,124.94,125,123.17,123.23,359716
FISV,10/10/16,100.23,100.87,100,100.54,628866
FOXA,10/10/16,24.43,24.75,24.43,24.71,5834919
GILD,10/10/16,75.5,75.97,75.26,75.49,7100965
GMCR,10/10/16,91.67,91.67,91.67,91.67,0
GOOG,10/10/16,777.71,789.38,775.87,785.94,1158305
GRMN,10/10/16,48.69,49.3,48.58,48.67,879784
HANS,10/10/16,145.99,146.9,145.8,146.22,400085
HSIC,10/10/16,162.4,163.81,162.4,163.04,228836
ILMN,10/10/16,185.32,186.71,184.28,184.85,788983
INTC,10/10/16,38.25,38.36,37.9,38.02,14809336
INTU,10/10/16,108.48,108.84,108.12,108.15,852433
ISRG,10/10/16,718.76,727.25,718.76,724.61,138524
KLAC,10/10/16,72.99,73.71,72.75,73.54,4898738
KRFT,10/10/16,88.19,88.19,88.19,88.19,0
LBTYA,10/10/16,32.73,33.05,32.7,32.82,2447729
LLTC,10/10/16,59.71,59.8,59.35,59.5,963593
LMCA,10/10/16,29.06,29.55,29.06,29.34,800745
MARN,10/10/16,67.55,68.06,67.37,67.39,1945264
MAT,10/10/16,30.38,30.45,30.05,30.3,3172757
MDLZ,10/10/16,42.83,43.24,42.82,43.04,5178961
MSFT,10/10/16,57.91,58.39,57.87,58.04,17996679
MU,10/10/16,17.72,17.83,17.49,17.5,18751213
MXIM,10/10/16,40.2,40.35,38.62,38.67,3016097
MYL,10/10/16,40.38,40.45,38.71,38.87,17877612
NFLX,10/10/16,103.18,104.53,102.76,103.33,6634313
NTAP,10/10/16,34.91,35.08,34.68,34.69,2198208
NVDA,10/10/16,67.2,67.56,66.47,67.1,7173235
ORLY,10/10/16,275.8,278.49,275.69,277.73,317987
PAYX,10/10/16,56.65,57.08,56.52,56.67,1170046
PCAR,10/10/16,59.35,59.5,58.42,58.51,1140084
PCLN,10/10/16,1481,1486.59,1470.24,1475.18,440571
QCOM,10/10/16,68.34,68.58,67.06,67.25,6999251
REGN,10/10/16,392.29,396,388.84,393.86,727502
ROST,10/10/16,64.68,64.99,64.08,64.2,1808874
SBAC,10/10/16,109.57,110.24,109.27,109.83,294120
SBUX,10/10/16,53.56,53.6,53.27,53.3,7196535
SIAL,10/10/16,139.76,139.76,139.76,139.76,0
SIRI,10/10/16,4.16,4.18,4.13,4.135,32624985
SNDK,10/10/16,76.18,76.18,76.18,76.18,0
SPLS,10/10/16,8.11,8.15,7.99,8.05,9915113
SRCL,10/10/16,75.36,76.99,75.36,76.86,1199427
STX,10/10/16,38.14,38.56,37.66,37.97,4444200
SXCI,10/10/16,61.47,61.47,61.47,61.47,0
SYMC,10/10/16,25.24,25.37,25.17,25.25,6364330
TSLA,10/10/16,201.35,204.14,199.66,200.95,3236371
TXN,10/10/16,71.08,71.33,69.9,69.93,4862441
VIA-B,10/10/16,41.34,41.44,40.93,40.95,50340
VIP,10/10/16,3.43,3.47,3.38,3.39,2745432
VOD,10/10/16,28.26,28.44,28.21,28.26,5598941
VRSK,10/10/16,79.8,80.42,79.8,80.1,371730
VRTX,10/10/16,86.35,86.95,85.83,85.98,785602
WDC,10/10/16,59.34,59.73,58.73,59.26,3731771
WFMI,10/10/16,28.83,29.12,28.68,28.77,3105056
WYNN,10/10/16,97.19,99.49,97.01,98.67,1809879
XLNX,10/10/16,52.99,53.28,51.97,52.21,2548014
YHOO,10/10/16,43.34,44.07,43.25,43.92,6477865