AAPL,10/25/16,117.95,118.36,117.31,118.25,38905674
ADBE,10/25/16,110.76,110.77,108.95,109.03,1706124
ADI,10/25/16,64.02,64.26,63.74,64.065,2322023
ADP,10/25/16,87.55,87.75,87.2,87.5,1293099
ADSK,10/25/16,72.07,72.41,70.92,71.36,1739730
AKAM,10/25/16,59,59.2,58.44,59.07,2892913
ALXN,10/25/16,121.79,123.23,120.74,121.41,901675
AMAT,10/25/16,29.08,29.3,28.75,28.84,9610626
AMGN,10/25/16,158.84,159.27,157.796,157.895,2393891
AMZN,10/25/16,839.3,843.09,833.22,835.18,3210313
ATVI,10/25/16,45.53,45.55,44.96,45.06,3658875
AVGO,10/25/16,176.03,176.5,173.51,173.65,2148347
BBBY,10/25/16,40.79,41.1,40.51,40.72,1137378
BIDU,10/25/16,181.99,181.99,176.07,176.68,1874010
BIIB,10/25/16,290.84,291.08,285.27,286,1757023
CA,10/25/16,32.47,32.71,32.25,32.4,2173261
CELG,10/25/16,98.1,98.43,96.93,97.63,4739593
CERN,10/25/16,59.33,59.63,58.77,58.9,1981524
CHKP,10/25/16,78.45,78.73,78.15,78.5,931849
CHRW,10/25/16,68.54,69.57,67.76,69.53,2263592
CHTR,10/25/16,259.99,261.01,256.02,257.07,1672214
CMCSA,10/25/16,65,65.63,64.39,64.52,14991287
COST,10/25/16,149.9,151.97,149.9,150.99,2056494
CSCO,10/25/16,30.5,30.51,30.23,30.36,15122624
CTSH,10/25/16,50.39,51.04,50.31,50.64,7712242
CTXS,10/25/16,85.92,86.3,84.74,84.9,1264523
DISCA,10/25/16,26.65,26.74,26.15,26.18,2220940
DLTR,10/25/16,75.6,76.13,75.36,75.82,1637033
DTV,10/25/16,51.28,52,51.02,51.02,84564
EBAY,10/25/16,29.2,29.39,28.94,29.035,9283818
EQIX,10/25/16,370.58,374.09,367.76,373.22,403654
ESRX,10/25/16,69.73,70.24,69.5,70.07,2511847
EXPD,10/25/16,50.4,50.57,50.19,50.36,708074
EXPE,10/25/16,127.5,128.75,127.27,127.99,1911836
FAST,10/25/16,38.86,38.98,38.47,38.64,1864191
FB,10/25/16,133.5,133.5,132.22,132.29,13167856
FFIV,10/25/16,118.46,119.35,116.5,117.22,627686
FISV,10/25/16,100.5,100.65,99.57,99.72,934342
FOXA,10/25/16,25.59,25.7,25.47,25.585,7994183
GILD,10/25/16,74.04,74.68,73.91,74.41,6005291
GOOG,10/25/16,816.68,816.68,805.14,807.67,1540008
GRMN,10/25/16,49,49.55,48.69,49.51,2385458
HANS,10/25/16,150.31,151.02,149.49,149.75,562599
HSIC,10/25/16,152.95,152.95,150.36,150.59,776756
ILMN,10/25/16,141.67,141.97,137.94,138.18,1133346
INTC,10/25/16,35.14,35.25,35.01,35.1,17644591
INTU,10/25/16,287.6,291.3,283.8,286.2,8724924
ISRG,10/25/16,685,685.99,676.59,679.5,251503
KLAC,10/25/16,74.34,75,73.87,74.9,2619986
LBTYA,10/25/16,31.76,32.69,31.76,32.24,1506076
LLTC,10/25/16,60.2,60.34,60.16,60.32,1597431
LMCA,10/25/16,28.81,28.81,27.79,28.45,618497
MARN,10/25/16,67.36,67.51,67,67.21,2033194
MAT,10/25/16,33.23,33.23,32.52,32.6,2264163
MDLZ,10/25/16,42.65,42.88,42.42,42.76,9754658
MSFT,10/25/16,60.85,61.37,60.8,61.02,34932626
MU,10/25/16,17.1,17.615,17.1,17.535,27020839
MXIM,10/25/16,40.38,40.52,39.94,40.03,1553120
MYL,10/25/16,37.69,39.39,37.62,38.705,9273533
NFLX,10/25/16,126.52,128.06,125.75,126.51,8161874
NTAP,10/25/16,33.87,34.04,33.71,34,2544546
NVDA,10/25/16,70.59,72.3,70.25,71.87,9581866
ORLY,10/25/16,278.03,280.39,277.2,280.27,721144
PAYX,10/25/16,56.22,56.5,55.8,55.84,2366265
PCAR,10/25/16,55.01,56.78,54.25,54.8,4493642
PCLN,10/25/16,1466.24,1481.85,1465.87,1479.03,326969
QCOM,10/25/16,67.9,68.25,67.48,67.71,5313764
REGN,10/25/16,362.5,367.77,358.2,366.93,507427
ROST,10/25/16,63.04,63.33,62.56,63.13,1625386
SBAC,10/25/16,115.38,116.17,114.86,115.13,640617
SBUX,10/25/16,54.1,54.17,53.5,53.67,5948935
SIRI,10/25/16,4.16,4.19,4.15,4.19,36631952
SNDK,10/25/16,76.53,76.71,76.07,76.18,8681601
SPLS,10/25/16,7.54,7.59,7.39,7.53,9809520
SRCL,10/25/16,74.16,76.02,74.03,75.9,1033129
STX,10/25/16,35.04,35.04,34.15,34.25,3933117
SYMC,10/25/16,24.79,25.03,24.79,24.99,8310704
TSCO,10/25/16,211.4,211.45,208.85,210.15,27119639
TSLA,10/25/16,202.9,204.69,201.2,202.34,2427811
TXN,10/25/16,71.57,71.85,71.08,71.2,4460615
VIA-B,10/25/16,41.85,41.91,41.5,41.85,19479
VIP,10/25/16,3.2,3.29,3.19,3.22,4690227
VOD,10/25/16,224.4,227.85,224.2,226,76776132
VRSK,10/25/16,82.23,82.28,81.76,82.09,664589
VRTX,10/25/16,78.88,79.75,77.43,78.71,2326002
WDC,10/25/16,54.05,54.44,53.11,53.63,3317229
WFMI,10/25/16,28.35,28.65,28.31,28.59,3287816
WYNN,10/25/16,96.65,96.67,95.15,95.57,1168652
XLNX,10/25/16,50.28,50.67,50.2,50.31,2095277
YHOO,10/25/16,42.72,42.75,42.43,42.55,4895207