AAPL,09/26/16,111.64,113.39,111.55,112.88,28976099
ADBE,09/26/16,106.91,107.57,106.53,107.26,2311238
ADI,09/26/16,62.79,62.97,62.22,62.28,3177303
ADP,09/26/16,87.91,88.45,87.86,88.19,1084064
ADSK,09/26/16,71.27,71.64,70.58,71.08,1466945
AKAM,09/26/16,51.84,52.25,51.51,51.76,1289168
ALTR,09/26/16,53.96,53.96,53.96,53.96,0
ALXN,09/26/16,127.22,127.64,124.21,124.51,1468976
AMAT,09/26/16,29.49,29.62,29.22,29.35,12472673
AMGN,09/26/16,174.22,174.45,172.83,173.53,1766797
AMZN,09/26/16,801.8,805.93,797.15,799.16,2616311
ATVI,09/26/16,44.22,44.34,43.93,43.98,4392688
AVGO,09/26/16,165.13,167.23,162.76,166.69,3188091
BBBY,09/26/16,43.41,43.42,42.14,42.21,2586752
BIDU,09/26/16,189.41,189.66,187.14,188.86,1854526
BIIB,09/26/16,311.7,312.02,308.68,309.82,897754
BRCM,09/26/16,54.67,54.67,54.67,54.67,0
CA,09/26/16,32.43,32.54,32.34,32.45,1627761
CELG,09/26/16,109,109.42,105.97,106.31,3972208
CERN,09/26/16,62.39,62.5,61.74,61.94,1357786
CHKP,09/26/16,75.09,75.56,74.88,74.96,850169
CHRW,09/26/16,69.38,69.81,69.22,69.54,1135888
CHTR,09/26/16,275.02,275.63,272.49,273.82,1287539
CMCSA,09/26/16,66.99,67.25,65.7,65.81,7684905
COST,09/26/16,152.08,152.28,151.01,151.19,1817782
CSCO,09/26/16,31.13,31.16,30.79,31.07,19964122
CTSH,09/26/16,54.12,54.35,53.61,54.15,4141974
CTXS,09/26/16,84.74,85.12,84.12,84.56,647540
DISCA,09/26/16,26.01,26.17,25.75,26.16,4865859
DLTR,09/26/16,79.61,80.28,79.25,80,2135352
DTV,09/26/16,93.55,93.55,93.55,93.55,0
EBAY,09/26/16,31.94,32.01,31.59,31.67,6142605
EQIX,09/26/16,358.09,363.05,357.43,362.4,353990
ESRX,09/26/16,71.12,71.68,70.52,70.63,2970587
EXPD,09/26/16,50.75,50.91,50.64,50.79,944463
EXPE,09/26/16,109.34,109.59,108.5,109.09,1030717
FAST,09/26/16,40.21,40.44,40.14,40.2,1368165
FB,09/26/16,127.42,128.16,126.8,127.31,14780750
FFIV,09/26/16,120.15,121.22,119.23,119.45,238095
FISV,09/26/16,100.59,100.95,100.04,100.25,773958
FOXA,09/26/16,23.84,23.95,23.59,23.79,13190554
GILD,09/26/16,81,81.13,79.92,80.62,8925743
GMCR,09/26/16,91.67,91.67,91.67,91.67,0
GOOG,09/26/16,782.74,782.74,773.07,774.21,1500370
GRMN,09/26/16,48.38,48.41,47.89,48.29,896701
HANS,09/26/16,147.86,148.46,146.5,147.6,477528
HSIC,09/26/16,163.39,164.37,162.34,162.62,299556
ILMN,09/26/16,179.35,179.71,178.2,178.47,639952
INTC,09/26/16,36.92,36.94,36.6,36.65,25206263
INTU,09/26/16,109.19,109.49,108.58,108.98,1220472
ISRG,09/26/16,708.19,710,704.05,707.24,274997
KLAC,09/26/16,69.26,69.86,68.76,69,841632
KRFT,09/26/16,88.19,88.19,88.19,88.19,0
LBTYA,09/26/16,34.06,34.4,33.13,33.25,2612526
LLTC,09/26/16,58.76,58.99,58.63,58.72,1656609
LMCA,09/26/16,28.41,29.05,28.12,28.19,445914
MARN,09/26/16,69.2,69.23,67.01,67.15,5021111
MAT,09/26/16,31.94,32.09,31.26,31.28,2918720
MDLZ,09/26/16,42.88,43.01,42.65,42.72,5507335
MSFT,09/26/16,57.08,57.14,56.83,56.9,20525613
MU,09/26/16,17.35,17.6,17.18,17.36,19452202
MXIM,09/26/16,38.84,38.92,38.54,38.65,1709135
MYL,09/26/16,41.79,41.9,41.13,41.18,6395554
NFLX,09/26/16,95.37,95.38,94.04,94.56,6701546
NTAP,09/26/16,34.95,35.8,34.85,35.19,3282428
NVDA,09/26/16,64.21,64.6,63.53,64.34,5583774
ORLY,09/26/16,281.03,283.7,280.03,281.96,804658
PAYX,09/26/16,59.64,59.96,59.59,59.68,1512394
PCAR,09/26/16,57.57,57.83,57.14,57.19,1267807
PCLN,09/26/16,1452.62,1453.77,1440.23,1447.15,325887
QCOM,09/26/16,62.37,62.56,61.86,62.31,6154002
REGN,09/26/16,408.12,410,401.1,404.12,629238
ROST,09/26/16,64.12,64.26,63.48,63.76,1748778
SBAC,09/26/16,111.54,112.12,111.22,111.4,533642
SBUX,09/26/16,54.25,54.34,53.86,54.04,7694169
SIAL,09/26/16,139.76,139.76,139.76,139.76,0
SIRI,09/26/16,4.18,4.19,4.155,4.165,44505452
SNDK,09/26/16,76.18,76.18,76.18,76.18,0
SPLS,09/26/16,8.52,8.52,8.3,8.31,5783222
SRCL,09/26/16,79.03,79.82,78.87,79.74,1067005
STX,09/26/16,36.37,37.42,36.18,37.2,5379833
SXCI,09/26/16,61.47,61.47,61.47,61.47,0
SYMC,09/26/16,24.95,25.05,24.77,24.96,5660641
TSLA,09/26/16,206.5,211,206.5,208.99,2358302
TXN,09/26/16,68.55,68.77,68.13,68.42,3431206
VIA-B,09/26/16,39.61,39.83,39.05,39.1,57166
VIP,09/26/16,3.55,3.58,3.5,3.57,4066773
VOD,09/26/16,28.95,29.13,28.83,29.07,5405615
VRSK,09/26/16,80.78,81.47,80.34,81.12,645786
VRTX,09/26/16,90.05,91.23,88.1,88.29,1580482
WDC,09/26/16,55.6,57.7,55.5,57.01,5870371
WFMI,09/26/16,28.62,28.75,28.38,28.65,3335470
WYNN,09/26/16,101.55,101.67,99.66,100.81,2607185
XLNX,09/26/16,52.78,52.99,52.51,52.58,1394354
YHOO,09/26/16,42.3,42.74,41.85,42.29,12614166