AAPL,11/10/16,111.09,111.09,105.83,107.76,56605034
ADBE,11/10/16,108.08,108.26,101.66,104.08,7269219
ADI,11/10/16,65.21,65.97,63.45,64.25,2170392
ADP,11/10/16,91.44,91.89,90.13,91.39,2532562
ADSK,11/10/16,73.5,75.18,71.68,73.49,2906633
AKAM,11/10/16,66.85,67.63,65,66.22,2142713
ALXN,11/10/16,126.25,128.91,125.46,126.88,7387388
AMAT,11/10/16,29.21,29.9,28.1,28.18,14570227
AMGN,11/10/16,150.4,152.23,148.76,151.57,8873332
AMZN,11/10/16,778.81,778.83,717.7,742.25,12698040
ATVI,11/10/16,40.35,40.4,38.47,38.7,14954260
AVGO,11/10/16,173.72,174.5,163.3,167.94,5082471
BBBY,11/10/16,41.3,44.59,41.26,43.71,4429527
BIDU,11/10/16,168.91,169.12,162,163.47,3939968
BIIB,11/10/16,321.95,329.83,319.49,324.18,2629663
CA,11/10/16,31.9,32.21,31.27,31.89,2932271
CELG,11/10/16,119.97,122.34,118.09,121.06,11863369
CERN,11/10/16,51.28,51.53,49.29,49.46,7510153
CHKP,11/10/16,84.82,85.85,83.95,85.15,1211808
CHRW,11/10/16,71.56,73.65,71.56,72.8,1484387
CHTR,11/10/16,271.2,281.36,266.58,270.87,5185052
CMCSA,11/10/16,63.53,65.92,63.5,65.09,27195914
COST,11/10/16,147.06,150,146.61,146.7,3924253
CSCO,11/10/16,31.41,31.76,30.81,31,38055560
CTSH,11/10/16,53.46,54.66,52.96,53.81,9696278
CTXS,11/10/16,86.21,87.55,84.42,86.72,1443659
DISCA,11/10/16,25.95,26.47,25.71,26.03,4291212
DLTR,11/10/16,76.47,78,76.16,77.2,3297981
DTV,11/10/16,51.5,51.5,50.29,50.5,264077
EBAY,11/10/16,28.39,28.75,27.82,28.16,11932042
EQIX,11/10/16,330.8,347.32,321.85,330.8,1614538
ESRX,11/10/16,75.13,76.6,74.63,75.37,8679050
EXPD,11/10/16,49.77,51.3,49.71,50.57,2811112
EXPE,11/10/16,125.65,127.16,121.64,123.63,2303689
FAST,11/10/16,43.96,45.3,43.96,44.92,5477649
FB,11/10/16,123.93,124.18,115.27,120.79,67609690
FFIV,11/10/16,140.42,141.83,138.24,139.85,1049553
FISV,11/10/16,100.79,100.99,98.66,99.8,1327902
FOXA,11/10/16,27.45,27.77,27.09,27.16,12773579
GILD,11/10/16,79.66,80,76.94,77.84,16270258
GOOG,11/10/16,791.17,791.17,752.18,762.56,4664656
GRMN,11/10/16,49.2,49.98,49.16,49.47,1111854
HANS,11/10/16,44.78,44.86,42.3,42.33,3587236
HSIC,11/10/16,159.78,159.88,154.34,154.69,1379029
ILMN,11/10/16,134.39,139.1,133.59,138.37,2543758
INTC,11/10/16,34.95,34.95,34.03,34.5,27924900
INTU,11/10/16,109.6,110.58,107.19,109.23,1491854
ISRG,11/10/16,652.12,654.42,630.64,635.17,785147
KLAC,11/10/16,75.45,76.34,74.28,74.51,1944400
LBTYA,11/10/16,33.15,33.21,30.15,30.89,7599151
LLTC,11/10/16,59.9,60.19,59.46,59.8,2293741
LMCA,11/10/16,28.8,29.14,28.17,28.28,427186
MARN,11/10/16,74.52,75.09,73.22,73.38,5234290
MAT,11/10/16,31.45,31.71,30.68,30.69,4866023
MDLZ,11/10/16,43.79,43.85,41.37,41.92,19882010
MSFT,11/10/16,60.48,60.49,57.63,58.7,56155160
MU,11/10/16,17.35,17.76,16.75,16.99,30097714
MXIM,11/10/16,39.67,39.955,38.42,38.745,2916030
MYL,11/10/16,39.45,40.41,37.55,38.28,11875847
NFLX,11/10/16,122.76,122.97,113.7,115.42,19115734
NTAP,11/10/16,33.23,33.97,32.77,33.46,4081761
NVDA,11/10/16,71.49,71.5,66.76,67.77,17425536
ORLY,11/10/16,264,266.44,261.08,262.54,931118
PAYX,11/10/16,55.24,56.24,54.62,56.005,4010541
PCAR,11/10/16,58.12,60.4,58.12,60.33,4188907
PCLN,11/10/16,1584.44,1600.93,1520.3,1554.32,1068111
QCOM,11/10/16,67.81,68.21,64.32,66.31,17418176
REGN,11/10/16,422.02,431.26,418.96,423,1350106
ROST,11/10/16,63.13,64.64,62.93,63.24,3458672
SBAC,11/10/16,103.67,104.54,99.37,100,4068399
SBUX,11/10/16,54.64,54.82,53.51,53.57,13486331
SIRI,11/10/16,4.3,4.37,4.28,4.31,62167778
SNDK,11/10/16,76.53,76.71,76.07,76.18,8681601
SPLS,11/10/16,8.14,8.74,8.12,8.58,18243160
SRCL,11/10/16,74.2,76.06,73.5,74.72,1578224
STX,11/10/16,35,36.63,34.92,36.17,6182937
SYMC,11/10/16,24.92,25.36,24.9,25.05,11595709
TSLA,11/10/16,191.05,191.61,180.42,185.35,6734433
TXN,11/10/16,70,70.72,68.13,69.14,7185151
VIA-B,11/10/16,41.95,43.05,41.95,42.5,57116
VIP,11/10/16,3.41,3.51,3.37,3.41,2929899
VOD,11/10/16,26.48,26.85,26.31,26.48,12961492
VRSK,11/10/16,83.58,84.29,82.65,83.12,971914
VRTX,11/10/16,94.07,97.93,94.06,95.36,4088564
WDC,11/10/16,57.98,59.49,56.66,56.84,4828424
WFMI,11/10/16,29.64,30.45,29.63,30.08,7329846
WYNN,11/10/16,89.16,89.65,84.8,85.3,3545112
XLNX,11/10/16,51.99,52.22,50.26,50.88,4655629
YHOO,11/10/16,41.55,41.65,39.54,40.16,16276249