AAPL,11/09/16,109.88,111.32,108.05,110.88,57987473
ADBE,11/09/16,105.55,108.05,104.52,107.86,3619831
ADI,11/09/16,63.08,65.29,62.5,64.97,2417608
ADP,11/09/16,87.89,91.2,87.58,90.9,2833650
ADSK,11/09/16,69.54,73.93,69.51,72.63,3048456
AKAM,11/09/16,64.99,66.97,64.77,66.53,2743103
ALXN,11/09/16,125.49,138,123.07,127.16,5958165
AMAT,11/09/16,29.33,29.33,28.36,29.13,12416337
AMGN,11/09/16,146.75,152.85,142.75,146.42,11727715
AMZN,11/09/16,764,777.5,760.09,771.88,8516381
ATVI,11/09/16,40.19,40.7,39.35,40.15,13146567
AVGO,11/09/16,171.47,176.5,171.16,173.42,3221438
BBBY,11/09/16,38.86,41.25,38.71,41.16,2082653
BIDU,11/09/16,166.5,168.84,165.4,168.66,3053302
BIIB,11/09/16,312,328.98,309.68,319.86,4218773
CA,11/09/16,30.9,31.94,30.7,31.74,3118081
CELG,11/09/16,115.75,127,114.7,120.07,22426525
CERN,11/09/16,50.22,51.13,49.56,50.8,8972832
CHKP,11/09/16,82.4,85.47,81.45,84.78,1809591
CHRW,11/09/16,70.01,71.59,69.18,71.45,1228240
CHTR,11/09/16,259.13,277.98,259,269.83,4322694
CMCSA,11/09/16,62,64.1,62,63.45,19925532
COST,11/09/16,143.54,147.39,143.54,146.79,3135163
CSCO,11/09/16,31.04,31.49,30.7,31.36,37910788
CTSH,11/09/16,52.51,53.19,51.46,53.01,21552956
CTXS,11/09/16,83.46,86.16,82.33,85.95,1174034
DISCA,11/09/16,25,26.1,24.95,25.9,3002646
DLTR,11/09/16,72.68,76.19,72.55,76.04,3457321
DTV,11/09/16,52,52,51.25,51.51,56057
EBAY,11/09/16,27.34,28.47,27.33,28.29,11600098
EQIX,11/09/16,347.19,350.44,343.11,347.93,785177
ESRX,11/09/16,73.35,75.32,71.43,74.78,9105492
EXPD,11/09/16,49.38,49.95,47.23,49.56,4820826
EXPE,11/09/16,123.98,125.74,123.58,124.75,2144662
FAST,11/09/16,39.97,43.97,39.78,43.59,5710789
FB,11/09/16,121.5,123.81,120.51,123.18,31706595
FFIV,11/09/16,136.72,140.97,136,140.23,1071374
FISV,11/09/16,97.14,100.83,97.06,100.51,1211294
FOXA,11/09/16,26.57,27.54,26.4,27.46,14633336
GILD,11/09/16,76.8,80,76.75,78.47,26108288
GOOG,11/09/16,779.94,791.23,771.67,785.31,2584244
GRMN,11/09/16,47.4,49.22,47.1,48.94,1018945
HANS,11/09/16,131.55,135.03,130.01,132.59,1688396
HSIC,11/09/16,163.81,163.81,154.36,157.52,970709
ILMN,11/09/16,140.36,145.43,132.5,133.13,3405141
INTC,11/09/16,34.13,34.85,33.67,34.75,25697310
INTU,11/09/16,265,271.3,262.5,271,3330532
ISRG,11/09/16,663.71,667.85,650.74,651.46,870936
KLAC,11/09/16,74.26,75.68,73.99,75.49,1606273
LBTYA,11/09/16,31,33.75,31,33.15,3174879
LLTC,11/09/16,59.27,60.05,58.9,59.9,2678075
LMCA,11/09/16,28.13,28.69,27.18,28.56,266110
MARN,11/09/16,71.16,74.28,71,74.08,5003217
MAT,11/09/16,29.8,31.44,29.74,31.39,3556027
MDLZ,11/09/16,44.06,45.63,43.92,44.01,15653455
MSFT,11/09/16,60,60.59,59.2,60.17,47568170
MU,11/09/16,16.95,17.35,16.75,17.2,33674460
MXIM,11/09/16,38.74,39.71,38.5,39.51,2009606
MYL,11/09/16,40,40.5,38.55,38.92,17123292
NFLX,11/09/16,121.84,123.65,120.86,122.19,7670036
NTAP,11/09/16,31.69,33.65,31.23,33.19,5563618
NVDA,11/09/16,69.23,70.9,68.72,69.96,11357956
ORLY,11/09/16,254.28,265.19,250.07,264.15,1103894
PAYX,11/09/16,52.9,55.24,52.78,55.18,4948616
PCAR,11/09/16,53.38,58.25,53.38,57.96,2696103
PCLN,11/09/16,1565,1575,1546.58,1570.26,908831
QCOM,11/09/16,66.63,68.09,66.25,67.88,10618604
REGN,11/09/16,385.35,420.46,383.5,418.42,3042409
ROST,11/09/16,61.53,63,61,62.86,2858059
SBAC,11/09/16,106.55,106.55,102.88,103.56,2949654
SBUX,11/09/16,53.2,54.82,52.8,54.58,13560835
SIRI,11/09/16,4.14,4.33,4.13,4.29,65529102
SNDK,11/09/16,76.53,76.71,76.07,76.18,8681601
SPLS,11/09/16,7.52,8.12,7.41,8.08,13866673
SRCL,11/09/16,73.09,74.48,72.2,74.08,1433149
STX,11/09/16,33.4,35.31,32.58,34.76,6116967
SYMC,11/09/16,23.27,25.14,23.25,24.84,9587091
TSCO,11/09/16,195,199.7,192.05,199.65,51819166
TSLA,11/09/16,186.88,192,183.95,190.06,8155625
TXN,11/09/16,67.8,69.95,67.6,69.79,5636756
VIA-B,11/09/16,40,42.65,40,42.35,67924
VIP,11/09/16,3.43,3.51,3.43,3.46,2776806
VOD,11/09/16,212.35,216.6,211.33,216.6,68254225
VRSK,11/09/16,80.88,83.4,80.88,83.33,924603
VRTX,11/09/16,88.92,93.8,87.79,92.88,3970956
WDC,11/09/16,56.08,58.04,55.05,57.48,5785682
WFMI,11/09/16,28.16,29.86,28.15,29.68,5161823
WYNN,11/09/16,85.35,88.53,84.6,87.84,2774738
XLNX,11/09/16,50.27,52.03,50,51.85,2390025
YHOO,11/09/16,40.44,41.39,40.22,41.21,23937065