AAPL,09/23/16,114.46,114.79,111.55,112.71,52148583
ADBE,09/23/16,107.85,108,106.79,107.47,3067835
ADI,09/23/16,63.7,63.82,63.23,63.23,3159567
ADP,09/23/16,88.65,89.24,88.45,88.47,1414192
ADSK,09/23/16,72.19,72.42,71.53,71.67,1417269
AKAM,09/23/16,52.11,52.63,52.11,52.25,1290288
ALTR,09/23/16,53.96,53.96,53.96,53.96,0
ALXN,09/23/16,131.6,132.3,127.18,127.22,2134210
AMAT,09/23/16,30.33,30.42,29.61,29.66,13807482
AMGN,09/23/16,176.27,176.85,174.61,174.8,2201036
AMZN,09/23/16,803.13,807.75,802.12,805.75,2337000
ATVI,09/23/16,44.98,45.12,44.1,44.36,8625162
AVGO,09/23/16,168.7,169.03,165.51,166.65,2663785
BBBY,09/23/16,43.46,44,43.36,43.5,2764123
BIDU,09/23/16,193.24,197,190.3,191.72,3244115
BIIB,09/23/16,312.58,317.32,312.11,312.58,865288
BRCM,09/23/16,54.67,54.67,54.67,54.67,0
CA,09/23/16,32.81,33,32.63,32.63,1948212
CELG,09/23/16,110.87,111.14,109.29,109.43,3019295
CERN,09/23/16,62.65,63.18,62.58,62.75,1728736
CHKP,09/23/16,76.24,76.67,75.41,75.7,2072154
CHRW,09/23/16,69.12,69.67,68.5,69.59,1456114
CHTR,09/23/16,275.65,276.95,274.89,276.08,823340
CMCSA,09/23/16,67.3,67.5,66.69,67.15,9112758
COST,09/23/16,153.15,153.77,152.17,152.53,2245257
CSCO,09/23/16,31.71,31.8,31.31,31.34,18549710
CTSH,09/23/16,53.93,54.56,53.71,54.41,4684957
CTXS,09/23/16,85.18,85.46,84.56,84.91,967351
DISCA,09/23/16,25.65,26.16,25.59,26.09,4406328
DLTR,09/23/16,79.53,80.76,79.06,80.09,2662619
DTV,09/23/16,93.55,93.55,93.55,93.55,0
EBAY,09/23/16,32.28,32.38,32.07,32.07,5363985
EQIX,09/23/16,359.72,361.13,355.53,359.78,410534
ESRX,09/23/16,70.66,71.84,70.62,71.34,3518864
EXPD,09/23/16,50.87,50.97,50.59,50.87,565429
EXPE,09/23/16,108.97,110.27,108.54,109.91,1661346
FAST,09/23/16,40.4,40.73,40.27,40.44,1671866
FB,09/23/16,127.53,128.6,127.3,127.96,28194096
FFIV,09/23/16,121.56,122,120.24,120.47,287707
FISV,09/23/16,102.28,102.68,101.14,101.19,696317
FOXA,09/23/16,24.28,24.44,23.93,23.93,9412472
GILD,09/23/16,81.33,82,81.22,81.37,7461817
GMCR,09/23/16,91.67,91.67,91.67,91.67,0
GOOG,09/23/16,786.98,788.93,784.15,786.9,1401862
GRMN,09/23/16,48.4,48.9,48.36,48.5,737329
HANS,09/23/16,149.25,149.62,148.32,148.48,538030
HSIC,09/23/16,167.62,167.99,164.43,164.45,675472
ILMN,09/23/16,179.1,181.2,177.81,179.33,784319
INTC,09/23/16,37.6,37.65,37.12,37.19,16642944
INTU,09/23/16,110.17,110.53,109.26,109.9,1250968
ISRG,09/23/16,718,718,709.1,710.22,246969
KLAC,09/23/16,69.22,69.92,69.18,69.32,546530
KRFT,09/23/16,88.19,88.19,88.19,88.19,0
LBTYA,09/23/16,33.94,34.63,33.71,34.43,2960364
LLTC,09/23/16,58.99,59.16,58.84,58.87,2600291
LMCA,09/23/16,29.81,30.01,29.14,29.15,239880
MARN,09/23/16,69.36,69.44,68.1,68.44,8798639
MAT,09/23/16,31.96,32.41,31.8,31.97,3234474
MDLZ,09/23/16,43.34,43.43,43.08,43.16,4891561
MSFT,09/23/16,57.87,57.91,57.38,57.43,19450177
MU,09/23/16,17.45,17.74,17.43,17.48,17776252
MXIM,09/23/16,39.18,39.36,38.74,39,1462450
MYL,09/23/16,42.37,42.69,41.95,42.06,5327357
NFLX,09/23/16,95.75,96.97,95.43,95.94,6100041
NTAP,09/23/16,35.9,36.05,35.35,35.66,2429806
NVDA,09/23/16,65.01,65.29,64.66,64.95,6851515
ORLY,09/23/16,281.83,283.46,279.58,281.77,751111
PAYX,09/23/16,60.33,60.7,59.91,59.91,1217042
PCAR,09/23/16,58.42,58.65,57.1,57.93,1347792
PCLN,09/23/16,1465,1465,1452.41,1456.76,314770
QCOM,09/23/16,63.47,63.57,62.67,62.75,7718665
REGN,09/23/16,405.57,413.62,405.57,410.39,681007
ROST,09/23/16,63.58,64.62,63.58,64.26,1782698
SBAC,09/23/16,111.78,112.68,111.41,111.89,543316
SBUX,09/23/16,54.17,54.56,54,54.43,6877939
SIAL,09/23/16,139.76,139.76,139.76,139.76,0
SIRI,09/23/16,4.2,4.22,4.18,4.205,42965394
SNDK,09/23/16,76.18,76.18,76.18,76.18,0
SPLS,09/23/16,8.54,8.63,8.52,8.54,4283963
SRCL,09/23/16,78.94,79.95,78.94,79.54,1064922
STX,09/23/16,36.17,36.85,36.17,36.46,2474228
SXCI,09/23/16,61.47,61.47,61.47,61.47,0
SYMC,09/23/16,25.14,25.25,24.91,25.04,6647522
TSLA,09/23/16,205.99,210.18,205.67,207.45,2887532
TXN,09/23/16,69.82,70,68.98,68.98,3026422
VIA-B,09/23/16,40.1,40.47,39.65,39.74,93127
VIP,09/23/16,3.57,3.59,3.53,3.54,3961238
VOD,09/23/16,29.11,29.19,29.05,29.15,6549785
VRSK,09/23/16,81.08,81.66,80.57,81.32,1630449
VRTX,09/23/16,92.27,92.96,90.27,90.63,1198555
WDC,09/23/16,55.94,56.8,55.82,55.93,3942235
WFMI,09/23/16,28.6,28.78,28.39,28.52,2842894
WYNN,09/23/16,101.08,102.55,98.38,102.14,5116742
XLNX,09/23/16,53.5,53.58,53.07,53.12,1178254
YHOO,09/23/16,43.5,43.76,42.54,42.8,31772466