AAPL,11/11/16,107.12,108.87,106.55,108.43,33981001
ADBE,11/11/16,103.62,104.47,102.62,103.77,3822172
ADI,11/11/16,64.29,65.44,64.11,65.32,2159957
ADP,11/11/16,90.94,91.94,90.45,91.08,2096798
ADSK,11/11/16,73.2,74.04,72.88,73.81,2131794
AKAM,11/11/16,65.93,66.15,65.11,65.44,2914350
ALXN,11/11/16,125.76,126.7,111.67,113.62,6447507
AMAT,11/11/16,28.5,28.84,28.24,28.82,12713190
AMGN,11/11/16,150.05,150.84,146.8,149.045,5136562
AMZN,11/11/16,735.73,743.26,728.9,739.21,6584172
ATVI,11/11/16,38.43,39.45,38.23,39.41,10584039
AVGO,11/11/16,167.35,170,165.73,167.6625,2964632
BBBY,11/11/16,43.24,44.04,43.1,43.9,2605026
BIDU,11/11/16,162.39,164.43,159.54,162.955,2993306
BIIB,11/11/16,320.29,322.644,314.473,319.385,1596692
CA,11/11/16,31.9,32.21,31.27,31.89,2936843
CELG,11/11/16,119.3,120.6,116.85,119.45,5698956
CERN,11/11/16,49.46,49.7,48.08,48.47,6133218
CHKP,11/11/16,84.99,85.25,83.77,84.44,1782258
CHRW,11/11/16,72.55,73.72,72.35,73.58,1546096
CHTR,11/11/16,269.07,273.79,265.32,272.5,2089762
CMCSA,11/11/16,64.74,66.57,64.6,66.46,15741147
COST,11/11/16,146.61,149.62,145.38,149.36,3215815
CSCO,11/11/16,30.93,31.47,30.92,31.36,23093573
CTSH,11/11/16,53.8,54.12,52.82,53.94,9480625
CTXS,11/11/16,86.39,86.6,85.16,85.58,1294538
DISCA,11/11/16,25.61,26.51,25.51,26.44,3205434
DLTR,11/11/16,77.05,78.73,76.93,77.81,1937876
DTV,11/11/16,50.15,50.94,50.15,50.94,3741
EBAY,11/11/16,27.97,28.77,27.95,28.64,9579084
EQIX,11/11/16,330.89,334.48,324.51,325.05,853829
ESRX,11/11/16,75.18,75.6,73.78,74.59,4323495
EXPD,11/11/16,50.27,50.99,50.2,50.66,1897982
EXPE,11/11/16,123.5,123.77,120.32,121.205,3098773
FAST,11/11/16,44.77,45.08,43.44,44.28,5017652
FB,11/11/16,119.53,120.7,118.15,119.045,32776911
FFIV,11/11/16,139.1,141.37,138,141.15,777293
FISV,11/11/16,99.49,100.71,99.19,100.54,1321660
FOXA,11/11/16,27.12,27.2,26.7,27.14,11573220
GILD,11/11/16,77.48,77.51,75.29,76.44,12838214
GOOG,11/11/16,756.54,760.78,750.38,753.61,2388013
GRMN,11/11/16,49.47,49.99,49.36,49.95,684528
HANS,11/11/16,42.39,42.66,41.43,41.92,2837148
HSIC,11/11/16,153.91,156.92,153.32,156.67,802286
ILMN,11/11/16,137.43,140.87,136.75,137.6025,1422742
INTC,11/11/16,34.57,34.87,34.34,34.61,22497418
INTU,11/11/16,109,111.52,108.7,111.38,2315899
ISRG,11/11/16,634.47,642.28,616.8,621.76,706115
KLAC,11/11/16,74.24,75.5,74.2,75.46,1009197
LBTYA,11/11/16,30.79,31.02,30.1,30.62,4968316
LLTC,11/11/16,59.73,60.33,59.73,60.21,1848836
LMCA,11/11/16,28.46,29.55,28.37,29.48,646866
MARN,11/11/16,73.15,73.865,72.75,73.385,2972101
MAT,11/11/16,30.59,30.91,30.35,30.88,3248315
MDLZ,11/11/16,41.85,41.9,40.97,41.16,12576146
MSFT,11/11/16,58.23,59.12,58.01,59.02,35520316
MU,11/11/16,17.35,17.76,16.75,16.99,30159411
MXIM,11/11/16,38.85,39.13,38.64,38.94,3069993
MYL,11/11/16,37.92,38.54,37.41,37.93,5628205
NFLX,11/11/16,114.9,116.63,113.11,114.78,11066218
NTAP,11/11/16,33.47,33.92,33.26,33.8625,3972515
NVDA,11/11/16,79.51,88.77,78.5,87.915,54208481
ORLY,11/11/16,261.43,264.51,261.05,262.79,966728
PAYX,11/11/16,55.78,56.77,55.67,56.68,3772769
PCAR,11/11/16,59.9,60.44,58.38,59.17,2395808
PCLN,11/11/16,1548.1,1557.7,1530.87,1540.65,642681
QCOM,11/11/16,65.87,67,65.84,66.88,10103991
REGN,11/11/16,418.42,421.72,411.14,419.79,816444
ROST,11/11/16,63.13,63.9,62.52,63.635,3387257
SBAC,11/11/16,100,101.13,98.75,98.93,1951987
SBUX,11/11/16,53.43,53.99,53.25,53.91,8377013
SIRI,11/11/16,4.28,4.38,4.27,4.36,47102513
SNDK,11/11/16,76.53,76.71,76.07,76.18,8681601
SPLS,11/11/16,8.49,8.69,8.45,8.67,9772960
SRCL,11/11/16,74.66,75.24,74.55,75,1156192
STX,11/11/16,35.87,37.32,35.61,37.25,4734831
SYMC,11/11/16,24.89,25.11,24.84,25,12332615
TSLA,11/11/16,184.24,188.88,183,188.56,3976096
TXN,11/11/16,70,70.72,68.13,69.14,7161851
VIA-B,11/11/16,41.95,43.05,41.95,42.5,57116
VIP,11/11/16,3.37,3.41,3.32,3.38,2609526
VOD,11/11/16,26.42,26.47,26.05,26.19,5842073
VRSK,11/11/16,82.83,83.71,82.83,83.13,1230588
VRTX,11/11/16,94.28,95.25,89.97,92,2605765
WDC,11/11/16,56.72,58.99,56.26,58.92,6200856
WFMI,11/11/16,30.11,30.35,29.48,30.305,4095249
WYNN,11/11/16,84.79,85.53,82.51,84.98,3250666
XLNX,11/11/16,50.84,51.83,50.78,51.64,3293868
YHOO,11/11/16,39.84,40.52,39.37,40.42,15169301