AAPL,09/09/16,104.61,105.72,103.13,103.13,45509191
ADBE,09/09/16,100.97,101.28,99.38,99.4075,3274824
ADI,09/09/16,60.83,61.12,59.37,59.62,3496903
ADP,09/09/16,88.57,88.99,86.55,86.57,1918390
ADSK,09/09/16,68.17,68.65,66.84,66.84,2147592
AKAM,09/09/16,53.04,53.73,52.43,52.5,2154473
ALTR,09/09/16,53.96,53.96,53.96,53.96,0
ALXN,09/09/16,128.32,129.27,123.95,124.92,1477071
AMAT,09/09/16,29.5,29.65,28.67,28.86,14098818
AMGN,09/09/16,169.69,169.76,166.53,166.55,2965070
AMZN,09/09/16,779.36,781,760.11,760.14,4127950
ATVI,09/09/16,42.79,43.15,42.29,42.29,7991482
AVGO,09/09/16,166.33,167.05,160.67,160.78,4266409
BBBY,09/09/16,45.29,45.38,43.48,43.48,3099838
BIDU,09/09/16,186.24,186.84,181.67,182.1,3545612
BIIB,09/09/16,304.62,305.48,296.07,296.1,1898561
BRCM,09/09/16,54.67,54.67,54.67,54.67,0
CA,09/09/16,33.8,33.92,33.04,33.07,2667522
CELG,09/09/16,106.8,106.97,104.42,104.47,4120087
CERN,09/09/16,63.66,63.97,62.14,62.22,3773562
CHKP,09/09/16,76.31,77.33,76.06,76.77,2250953
CHRW,09/09/16,69.91,70.65,68.89,68.9,965727
CHTR,09/09/16,266.36,267.49,264.12,264.22,2769296
CMCSA,09/09/16,65.23,65.88,64.82,65.11,13543520
COST,09/09/16,152.59,152.79,150.7,150.7,2839607
CSCO,09/09/16,31.14,31.34,30.85,30.8525,23677869
CTSH,09/09/16,56.07,56.36,55.23,55.23,4333379
CTXS,09/09/16,85.39,86,83.2,83.21,1392343
DISCA,09/09/16,25.17,25.3,24.53,24.55,3659767
DLTR,09/09/16,81.51,82.37,81.43,81.65,4575834
DTV,09/09/16,93.55,93.55,93.55,93.55,0
EBAY,09/09/16,32.42,32.59,31.85,31.89,12743464
EQIX,09/09/16,371.47,372.51,362.57,362.78,706435
ESRX,09/09/16,71.63,71.84,70.88,71.13,4645034
EXPD,09/09/16,51.14,51.78,50.57,50.57,944688
EXPE,09/09/16,113.04,113.37,111.05,111.14,1654999
FAST,09/09/16,41.77,42.21,40.57,40.57,2961747
FB,09/09/16,129.71,129.949,127.1,127.1225,26329435
FFIV,09/09/16,119.21,119.96,118.02,118.07,869484
FISV,09/09/16,101.68,101.94,100.25,100.28,1007352
FOXA,09/09/16,24.53,24.65,23.56,23.57,19766388
GILD,09/09/16,78.46,79,78.05,78.085,9986093
GMCR,09/09/16,91.67,91.67,91.67,91.67,0
GOOG,09/09/16,770.1,773.24,759.66,759.66,1794246
GRMN,09/09/16,48.49,48.68,47.29,47.44,1796473
HANS,09/09/16,150.55,152.12,147.52,147.55,1248769
HSIC,09/09/16,162.9,163.71,158.79,158.86,755889
ILMN,09/09/16,167.95,169.51,164.75,164.85,766633
INTC,09/09/16,36.1,36.39,35.44,35.44,27758187
INTU,09/09/16,304,307,297.3,298.2,2899734
ISRG,09/09/16,685.12,686.04,676.03,676.22,206366
KLAC,09/09/16,70.25,70.39,69.29,69.45,1659478
KRFT,09/09/16,88.19,88.19,88.19,88.19,0
LBTYA,09/09/16,32.24,32.54,31.5,31.53,3031650
LLTC,09/09/16,58.25,58.29,57.67,57.7,2192238
LMCA,09/09/16,22,22.98,21.68,22.74,1278928
MARN,09/09/16,70.02,70.15,67.05,67.17,3811091
MAT,09/09/16,32.16,32.27,31.73,31.73,2831796
MDLZ,09/09/16,43.09,43.27,42.09,42.09,10515320
MSFT,09/09/16,56.79,57.52,56.21,56.21,33125901
MU,09/09/16,17.33,17.74,16.69,16.81,30752877
MXIM,09/09/16,39.24,39.6,37.83,38.26,3698238
MYL,09/09/16,40.17,40.39,39.75,39.89,5553875
NFLX,09/09/16,98.88,99.39,96.5,96.5,7240357
NTAP,09/09/16,34.7,34.97,34.16,34.27,3030477
NVDA,09/09/16,61.95,62.3,59,59.52,17243176
ORLY,09/09/16,280.04,281.9,278.1,278.21,1351303
PAYX,09/09/16,60.52,60.67,59.29,59.29,3162872
PCAR,09/09/16,56.95,57.31,56.1,56.11,2180823
PCLN,09/09/16,1432.66,1443,1413.23,1413.9,478961
QCOM,09/09/16,62.01,62.29,60.5,60.52,10132492
REGN,09/09/16,398,399.83,384.01,384.43,893312
ROST,09/09/16,62.2,62.42,60.77,60.78,2937201
SBAC,09/09/16,115.6,116.4,110.17,110.32,1581935
SBUX,09/09/16,55.14,55.2,54.3,54.35,10357967
SIAL,09/09/16,139.76,139.76,139.76,139.76,0
SIRI,09/09/16,4.19,4.2,4.1,4.105,54718554
SNDK,09/09/16,76.18,76.18,76.18,76.18,0
SPLS,09/09/16,8.68,8.74,8.5,8.52,5218014
SRCL,09/09/16,81.57,82.44,81.56,82.07,1336964
STX,09/09/16,36.77,37.96,35.99,36.09,7367102
SXCI,09/09/16,61.47,61.47,61.47,61.47,0
SYMC,09/09/16,24.75,24.855,24.371,24.495,6889592
TSCO,09/09/16,170.3,172,165.95,166.05,36939180
TSLA,09/09/16,199.09,199.92,193.7,194.47,3658081
TXN,09/09/16,68.19,68.42,66.67,66.67,6655548
VIA-B,09/09/16,43.88,43.88,41.6,41.67,60702
VIP,09/09/16,4.14,4.15,3.88,3.9,1477642
VOD,09/09/16,222.95,223.4,220.95,221.3,46643262
VRSK,09/09/16,82.03,82.83,81.95,81.96,1019886
VRTX,09/09/16,96.31,97.31,93.44,93.68,1218076
WDC,09/09/16,52.91,54.41,51.3,51.59,5938469
WFMI,09/09/16,28.97,29.04,28.56,28.6,8066555
WYNN,09/09/16,96.37,98.5,95.23,98.41,6295455
XLNX,09/09/16,52.97,53.16,51.98,52.08,3838019
YHOO,09/09/16,43.92,44.15,42.82,42.92,11889994