AAPL,09/21/16,113.82,113.99,112.44,113.55,34329263
ADBE,09/21/16,106.54,108.22,105.8,107.78,8695252
ADI,09/21/16,62.6,63.4,62.51,63.3,2007243
ADP,09/21/16,87.82,88.97,87.71,88.88,1750945
ADSK,09/21/16,68.91,71.78,68.91,71.69,3161899
AKAM,09/21/16,51.48,52.3,51.28,52.21,1663829
ALTR,09/21/16,53.96,53.96,53.96,53.96,0
ALXN,09/21/16,132.26,132.83,128.1,130.36,1179127
AMAT,09/21/16,30.43,30.67,30,30.57,21079975
AMGN,09/21/16,174.24,174.25,171.61,173.85,2406552
AMZN,09/21/16,782.54,790.69,779.01,789.74,2671760
ATVI,09/21/16,44.39,44.89,43.85,44.67,8950148
AVGO,09/21/16,168.39,170.02,167.61,169.83,1766584
BBBY,09/21/16,42.98,43.34,42.44,43.11,3053844
BIDU,09/21/16,187.85,196.31,187.3,196.03,5709783
BIIB,09/21/16,309,312.39,304.11,312,1484060
BRCM,09/21/16,54.67,54.67,54.67,54.67,0
CA,09/21/16,32.36,32.75,32.32,32.72,1904547
CELG,09/21/16,108.91,109.91,107.57,109.58,2958783
CERN,09/21/16,62.1,62.48,61.7,62.37,1279992
CHKP,09/21/16,75.05,76,74.93,75.89,1011755
CHRW,09/21/16,68.52,68.57,67.96,68.54,919997
CHTR,09/21/16,266,274.78,266,274.27,2294784
CMCSA,09/21/16,66.18,67.33,66.07,67.16,8175605
COST,09/21/16,152.59,152.9,151.25,152.7,1483748
CSCO,09/21/16,31.21,31.38,30.97,31.36,20548270
CTSH,09/21/16,52.98,53.49,52.92,53.45,3809751
CTXS,09/21/16,83.78,84.68,83.36,84.51,976990
DISCA,09/21/16,24.29,24.56,24.13,24.53,3442413
DLTR,09/21/16,79.98,80.36,79.05,79.89,1860313
DTV,09/21/16,93.55,93.55,93.55,93.55,0
EBAY,09/21/16,31.56,32.02,31.5,31.9708,10552888
EQIX,09/21/16,355.33,357.32,348.1,356.91,1028347
ESRX,09/21/16,69.25,69.8,68.96,69.65,3323348
EXPD,09/21/16,50.48,50.81,50.16,50.75,769545
EXPE,09/21/16,107.96,108.2,107.1,108.02,1962997
FAST,09/21/16,39.96,40.32,39.94,40.24,2392926
FB,09/21/16,129.13,130.01,128.39,129.94,13858998
FFIV,09/21/16,118.58,119.88,118.48,119.34,351810
FISV,09/21/16,99.88,101.67,99.64,101.5,1260000
FOXA,09/21/16,23.87,24.04,23.78,24,12649769
GILD,09/21/16,82.03,82.05,80.65,81.7,13091776
GMCR,09/21/16,91.67,91.67,91.67,91.67,0
GOOG,09/21/16,772.66,777.16,768.3,776.22,1125982
GRMN,09/21/16,47.72,48.46,47.51,48.36,791604
HANS,09/21/16,147,147.6,145.5,147.1,842054
HSIC,09/21/16,163.11,165.11,162.29,164.88,275665
ILMN,09/21/16,176.16,178.9,174.76,178.45,765013
INTC,09/21/16,37.21,37.46,36.86,37.45,20839652
INTU,09/21/16,292,292.7,287.4,288.2,2093454
ISRG,09/21/16,698.24,704,694.11,703.06,315343
KLAC,09/21/16,69.16,70.21,69.11,69.79,1443036
KRFT,09/21/16,88.19,88.19,88.19,88.19,0
LBTYA,09/21/16,33.01,33.59,32.88,33.5,2047247
LLTC,09/21/16,58.57,58.97,58.42,58.93,1862900
LMCA,09/21/16,29.32,30.04,29.32,29.67,924495
MARN,09/21/16,69.8,70.34,69.24,70.14,15882497
MAT,09/21/16,31.52,31.9,30.97,31.87,2173713
MDLZ,09/21/16,42.81,43.06,42.51,42.93,10405142
MSFT,09/21/16,57.51,57.85,57.08,57.76,32845793
MU,09/21/16,17.25,17.7,17.23,17.66,31022638
MXIM,09/21/16,38.8,38.92,38.43,38.82,1726194
MYL,09/21/16,41.05,42.07,40.92,41.91,4098100
NFLX,09/21/16,96.9,97.1,93.26,94.88,19876232
NTAP,09/21/16,35.37,36.05,35.265,35.705,3704658
NVDA,09/21/16,63.28,64.98,63.27,64.86,8297467
ORLY,09/21/16,274.99,280,274.99,279.55,929789
PAYX,09/21/16,59.25,59.8,59.02,59.68,1521959
PCAR,09/21/16,57.4,57.92,57.25,57.78,2044128
PCLN,09/21/16,1452.64,1464.69,1442.51,1464,408112
QCOM,09/21/16,63.1,63.64,62.91,63.57,7342238
REGN,09/21/16,407.44,410.39,398.58,406.52,719961
ROST,09/21/16,62.95,63.46,62.5,63.35,2102433
SBAC,09/21/16,109.34,110.79,108.51,110.54,683473
SBUX,09/21/16,53.58,54.03,53.28,53.98,9086835
SIAL,09/21/16,139.76,139.76,139.76,139.76,0
SIRI,09/21/16,4.13,4.19,4.12,4.175,51525947
SNDK,09/21/16,76.18,76.18,76.18,76.18,0
SPLS,09/21/16,8.36,8.48,8.31,8.46,5143696
SRCL,09/21/16,77,78.76,77,78,1242809
STX,09/21/16,35.59,36.72,35.4,36.69,3583985
SXCI,09/21/16,61.47,61.47,61.47,61.47,0
SYMC,09/21/16,24.89,25.11,24.75,25.08,7357546
TSCO,09/21/16,178.6,180.2,176.25,177.65,18912063
TSLA,09/21/16,206.37,207,201.56,205.22,2600783
TXN,09/21/16,69.41,69.71,68.83,69.56,4092268
VIA-B,09/21/16,40.46,41.1,40,40.51,138803
VIP,09/21/16,3.45,3.54,3.44,3.53,11625828
VOD,09/21/16,224.55,226.05,223.8,224,47781105
VRSK,09/21/16,80.73,81.14,80.15,80.86,412266
VRTX,09/21/16,91.99,92.71,89.08,91.82,1902538
WDC,09/21/16,54.4,56.19,54.39,56.125,3959092
WFMI,09/21/16,28.33,28.63,28.18,28.59,3822020
WYNN,09/21/16,104.09,105.22,101.51,103,3987836
XLNX,09/21/16,53.14,53.3,52.8,53.25,2224454
YHOO,09/21/16,42.89,44.22,42.89,44.14,12157219