AAPL,10/17/16,117.33,117.84,116.78,117.55,23322094
ADBE,10/17/16,108,108.28,107.39,107.49,1079110
ADI,10/17/16,61.65,62.29,61.33,61.7,2467471
ADP,10/17/16,87.58,87.7,86.98,87.24,1220541
ADSK,10/17/16,69.33,69.86,68.77,68.85,1065133
AKAM,10/17/16,54.52,54.99,54.11,54.94,1249673
ALTR,10/17/16,53.96,53.96,53.96,53.96,0
ALXN,10/17/16,118.63,119.82,116.75,119.47,1236322
AMAT,10/17/16,28,28.65,27.74,27.8,10958651
AMGN,10/17/16,162.2,163.45,161.14,162.62,2334785
AMZN,10/17/16,821.5,822,811.68,812.97,3311552
ATVI,10/17/16,43.63,43.7,43.33,43.53,4688851
AVGO,10/17/16,169.7,170.95,168.73,168.88,1258293
BBBY,10/17/16,41.1,41.18,40.33,40.42,2364266
BIDU,10/17/16,175.18,177.03,173.8,175.15,1328641
BIIB,10/17/16,289.89,293.42,288.25,291.67,1148913
BRCM,10/17/16,54.67,54.67,54.67,54.67,0
CA,10/17/16,32.03,32.18,31.9,32.13,2031238
CELG,10/17/16,98.99,100.51,97.85,99.64,4415733
CERN,10/17/16,60.93,61.04,60.57,60.83,1531724
CHKP,10/17/16,75.84,76.48,75.65,76.2,1015633
CHRW,10/17/16,68.5,68.97,67.61,68.67,3411607
CHTR,10/17/16,257.82,260.2,256.98,257.52,813962
CMCSA,10/17/16,65.14,65.58,64.98,65.02,5340957
COST,10/17/16,150.08,150.2,148.63,148.7,1920493
CSCO,10/17/16,30.13,30.42,30.1,30.22,13872103
CTSH,10/17/16,50.49,50.92,50.06,50.1,3323497
CTXS,10/17/16,83.8,84.32,83.1,83.17,1098291
DISCA,10/17/16,25.29,25.5,25.19,25.29,2200299
DLTR,10/17/16,77,77.36,76.38,76.44,1267350
DTV,10/17/16,51,51,50.75,50.77,190311
EBAY,10/17/16,32.06,32.39,31.38,31.81,11304118
EQIX,10/17/16,361.48,363.99,359.07,361.15,280704
ESRX,10/17/16,69.58,69.7,68.88,69.22,3175197
EXPD,10/17/16,50.9,51.08,50.56,51.05,1114870
EXPE,10/17/16,121.09,122,119.94,121.78,2248375
FAST,10/17/16,38.31,38.54,38.18,38.27,2682430
FB,10/17/16,128.2,128.47,127.32,127.54,11093185
FFIV,10/17/16,116.79,117.28,116.14,116.4,315974
FISV,10/17/16,100.16,100.32,99.53,99.85,763588
FOXA,10/17/16,24.75,24.81,24.64,24.68,8398867
GILD,10/17/16,72.55,73.46,72.31,72.64,8140670
GMCR,10/17/16,91.67,91.67,91.67,91.67,0
GOOG,10/17/16,779.8,785.85,777.5,779.96,1035945
GRMN,10/17/16,48.27,48.27,47.65,47.88,759019
HANS,10/17/16,145,145.05,143.02,144.3,616224
HSIC,10/17/16,153.46,153.92,152.86,153.21,582068
ILMN,10/17/16,138.5,141.86,137,141.23,1440834
INTC,10/17/16,37.44,37.72,37.24,37.29,15484001
INTU,10/17/16,290.5,290.57,287,287.4,4034747
ISRG,10/17/16,715.28,718.88,708.12,709.44,260963
KLAC,10/17/16,72.05,73.4,71.79,71.99,2945646
KRFT,10/17/16,88.19,88.19,88.19,88.19,0
LBTYA,10/17/16,31.49,31.81,31.11,31.16,1855490
LLTC,10/17/16,59,59.21,58.9,58.98,1833836
LMCA,10/17/16,27.97,28.3,27.74,28.12,330467
MARN,10/17/16,67.35,67.76,66.84,66.92,1617531
MAT,10/17/16,30.79,31,29.92,30.18,4705552
MDLZ,10/17/16,41.91,42.2,41.9,41.99,4027226
MSFT,10/17/16,57.35,57.46,56.87,57.22,23463016
MU,10/17/16,17.02,17.17,16.93,16.99,12490697
MXIM,10/17/16,38.14,38.55,38.06,38.2,1306390
MYL,10/17/16,36.55,36.8,36.09,36.44,6619530
NFLX,10/17/16,100.44,99.8,100.44,99.8,18605117
NTAP,10/17/16,33.68,33.8,33.4,33.42,2935350
NVDA,10/17/16,65.98,66.6,65.52,65.61,4794653
ORLY,10/17/16,279.07,280.41,277.76,277.97,817727
PAYX,10/17/16,56.11,56.21,55.43,55.74,2129043
PCAR,10/17/16,56.89,57.19,56.75,56.81,968114
PCLN,10/17/16,1436.63,1443.35,1429.6,1437.65,258699
QCOM,10/17/16,65.53,65.71,65.09,65.19,5229737
REGN,10/17/16,367.8,371.5,364.5,366.73,495889
ROST,10/17/16,64.7,65.05,64.28,64.39,2127285
SBAC,10/17/16,112.11,114.25,110.69,110.83,495250
SBUX,10/17/16,53.07,53.15,52.69,52.76,5185231
SIAL,10/17/16,139.76,139.76,139.76,139.76,0
SIRI,10/17/16,4.11,4.13,4.08,4.1,52407958
SNDK,10/17/16,76.18,76.18,76.18,76.18,0
SPLS,10/17/16,7.56,7.64,7.38,7.42,8671749
SRCL,10/17/16,75.01,75.43,73.98,74.19,1062360
STX,10/17/16,35.23,35.57,34.65,35.01,4508969
SXCI,10/17/16,61.47,61.47,61.47,61.47,0
SYMC,10/17/16,24.11,24.39,24.1,24.19,5235641
TSCO,10/17/16,202.4,203.95,200.78,201.3,26015734
TSLA,10/17/16,197.67,198.39,192,193.96,3912627
TXN,10/17/16,68.5,68.99,68.37,68.42,2346404
VIA-B,10/17/16,40.45,41.5,40.3,40.55,69145
VIP,10/17/16,3.27,3.28,3.19,3.21,5378352
VOD,10/17/16,224.25,226.2,223.8,224.45,44155132
VRSK,10/17/16,79.42,79.82,79.32,79.47,381649
VRTX,10/17/16,79.36,81.54,78.5,80.5,1915219
WDC,10/17/16,54.82,55.72,52.43,53.18,6581244
WFMI,10/17/16,28.81,28.91,28.28,28.31,3618845
WYNN,10/17/16,91.23,94.14,91.06,93.1,1859982
XLNX,10/17/16,49.91,50.18,49.53,49.7,1847058
YHOO,10/17/16,41.35,41.94,41.24,41.79,8571452