AAPL,10/11/16,117.64,118.69,116.2,116.35,63214142
ADBE,10/11/16,109,109.2,107.04,107.36,1858356
ADI,10/11/16,63.31,63.65,61.64,62.1,3448400
ADP,10/11/16,87.67,87.67,85.72,86.1,1895721
ADSK,10/11/16,72.31,72.77,69.86,70.17,1658704
AKAM,10/11/16,55.3,55.3,53.61,54.14,1747690
ALTR,10/11/16,53.96,53.96,53.96,53.96,0
ALXN,10/11/16,125.24,125.99,120.95,121.77,1411519
AMAT,10/11/16,29.37,29.39,28.31,28.64,19611147
AMGN,10/11/16,167.82,167.82,163.51,164.32,2631066
AMZN,10/11/16,841.02,841.29,828.35,830.97,3528718
ATVI,10/11/16,43.56,43.64,42.51,42.905,6889669
AVGO,10/11/16,175.29,175.49,169.53,171.17,2521971
BBBY,10/11/16,43.96,44,42.51,42.53,3126030
BIDU,10/11/16,181.2,182.75,175.55,176.99,2880391
BIIB,10/11/16,304.13,304.52,296.32,298.3,1438444
BRCM,10/11/16,54.67,54.67,54.67,54.67,0
CA,10/11/16,32.9,32.9,32.34,32.39,2085272
CELG,10/11/16,103.6,103.88,101.02,101.64,3263416
CERN,10/11/16,61.61,62.53,60.26,60.745,1504303
CHKP,10/11/16,77.59,77.64,76.56,76.63,1117301
CHRW,10/11/16,70.75,71.04,70.39,70.71,1456809
CHTR,10/11/16,262.32,263.82,257.51,257.82,3391864
CMCSA,10/11/16,65.72,65.72,64.87,64.96,7074874
COST,10/11/16,149.67,151.14,149.51,151.01,2506076
CSCO,10/11/16,31.52,31.53,30.85,31.04,18439384
CTSH,10/11/16,50.37,50.56,49.54,49.89,3588172
CTXS,10/11/16,84.56,84.75,82.45,83.07,1269037
DISCA,10/11/16,27,27.29,26.27,26.4,3216597
DLTR,10/11/16,77.56,77.91,77,77.24,2427218
DTV,10/11/16,50.75,50.75,49.43,50.7,393497
EBAY,10/11/16,31.96,31.98,31.14,31.46,8771233
EQIX,10/11/16,355.47,357.69,350.06,352.8,462897
ESRX,10/11/16,70.34,70.34,68.94,69.03,2747209
EXPD,10/11/16,51.45,51.53,51.04,51.14,813086
EXPE,10/11/16,118.16,118.66,116.85,117.72,1846578
FAST,10/11/16,41.69,42.77,39.68,39.96,7005862
FB,10/11/16,130.25,130.64,128.23,128.88,17247810
FFIV,10/11/16,123.22,123.3,121.22,121.81,859121
FISV,10/11/16,100.55,100.55,98.57,99.13,990564
FOXA,10/11/16,24.73,24.77,24.49,24.64,14493525
GILD,10/11/16,75.14,75.28,73.56,73.82,11683418
GMCR,10/11/16,91.67,91.67,91.67,91.67,0
GOOG,10/11/16,786.66,792.28,780.58,783.07,1329646
GRMN,10/11/16,48.58,48.58,47.85,48.06,1164612
HANS,10/11/16,146.17,146.17,142.76,143.12,807836
HSIC,10/11/16,164.22,164.48,158.17,158.63,970650
ILMN,10/11/16,135.5,140.89,133.8,138.99,10996724
INTC,10/11/16,37.93,38,36.82,37.27,26760741
INTU,10/11/16,108.08,108.22,106.54,106.99,1763129
ISRG,10/11/16,724.13,724.13,706.38,710.3,227752
KLAC,10/11/16,73.5,73.67,72.11,72.39,3681946
KRFT,10/11/16,88.19,88.19,88.19,88.19,0
LBTYA,10/11/16,32.72,32.72,32.21,32.29,3447721
LLTC,10/11/16,59.45,59.49,59,59.11,1599344
LMCA,10/11/16,29.36,29.53,28.69,29.49,640521
MARN,10/11/16,67.12,67.46,66.16,66.6,6464063
MAT,10/11/16,30.24,30.25,29.41,29.44,3290176
MDLZ,10/11/16,42.98,43.05,42.08,42.33,5680607
MSFT,10/11/16,57.99,58.02,56.89,57.19,25051447
MU,10/11/16,17.4,17.47,16.53,16.86,37577143
MXIM,10/11/16,38.25,38.58,37.51,38.06,3757146
MYL,10/11/16,38.69,39.28,38.11,38.31,8313064
NFLX,10/11/16,102.89,102.9,100.555,100.555,8910995
NTAP,10/11/16,34.76,34.81,33.84,34.08,2912333
NVDA,10/11/16,66.69,66.98,65.62,66.13,9514462
ORLY,10/11/16,277.19,277.19,274.27,274.59,552653
PAYX,10/11/16,56.59,56.62,55.75,56.03,1590894
PCAR,10/11/16,58.44,58.61,57.17,57.43,1965989
PCLN,10/11/16,1470,1475.52,1455.01,1459.02,410491
QCOM,10/11/16,67,67.09,65.45,66.09,8475523
REGN,10/11/16,391.51,394.69,382.18,386.05,793363
ROST,10/11/16,64.15,64.16,63.53,63.75,1841767
SBAC,10/11/16,109.72,110.07,108.42,108.48,937861
SBUX,10/11/16,53.25,53.4,52.74,52.92,9522055
SIAL,10/11/16,139.76,139.76,139.76,139.76,0
SIRI,10/11/16,4.14,4.14,4.07,4.08,44466083
SNDK,10/11/16,76.18,76.18,76.18,76.18,0
SPLS,10/11/16,8.04,8.08,7.67,7.76,12794569
SRCL,10/11/16,77.18,77.26,76,76.16,1086777
STX,10/11/16,37.67,38.22,34.83,35.1,14319940
SXCI,10/11/16,61.47,61.47,61.47,61.47,0
SYMC,10/11/16,25.26,25.26,24.83,25.06,8732232
TSLA,10/11/16,201.85,202.2,198.31,200.1,2302216
TXN,10/11/16,69.93,69.97,68.06,68.76,4955895
VIA-B,10/11/16,40.88,40.89,39.94,40.3,58675
VIP,10/11/16,3.37,3.4,3.3,3.3,5364379
VOD,10/11/16,28.34,28.36,27.8,27.85,6347574
VRSK,10/11/16,79.82,80.07,79.16,79.4,627685
VRTX,10/11/16,85.15,86.08,80.78,81.66,2287280
WDC,10/11/16,59.26,59.35,56.05,56.62,6329158
WFMI,10/11/16,28.79,28.9,28.22,28.56,4006618
WYNN,10/11/16,99.83,101.06,97.38,97.7,2729221
XLNX,10/11/16,52.18,52.18,50.79,50.99,3350984
YHOO,10/11/16,43.87,44.08,42.49,42.68,9294318