AAPL,09/28/16,113.66,114.64,113.43,113.95,29446666
ADBE,09/28/16,109.48,109.68,108.82,109.49,2677038
ADI,09/28/16,64.02,64.13,63.27,63.925,2300069
ADP,09/28/16,89.09,89.09,87.11,87.45,2073726
ADSK,09/28/16,72.2,72.69,71.55,72.64,1773174
AKAM,09/28/16,52.57,52.7,51.36,52.28,1954870
ALTR,09/28/16,53.96,53.96,53.96,53.96,0
ALXN,09/28/16,125.75,127.45,123.29,123.76,1366531
AMAT,09/28/16,29.73,29.98,29.47,29.74,13923843
AMGN,09/28/16,172.22,172.22,169.05,169.71,3253110
AMZN,09/28/16,818,830.14,817.03,828.72,4397517
ATVI,09/28/16,44.2,44.42,43.76,44.16,5542532
AVGO,09/28/16,171.78,172.71,169.78,170.7,2062295
BBBY,09/28/16,42.16,42.42,41.91,42.29,1849428
BIDU,09/28/16,186.71,188.31,185.21,187.75,2478620
BIIB,09/28/16,315.99,315.99,308.74,310.55,994668
BRCM,09/28/16,54.67,54.67,54.67,54.67,0
CA,09/28/16,32.65,33.35,32.5,33.33,2779969
CELG,09/28/16,107.01,107.62,105.45,105.83,4664323
CERN,09/28/16,62.31,62.53,61.86,62.45,1063965
CHKP,09/28/16,76.62,77.25,76.54,77.06,1017532
CHRW,09/28/16,70.21,70.51,69.59,70.25,1022367
CHTR,09/28/16,275.4,276.61,273.66,276.585,1163862
CMCSA,09/28/16,66.17,66.71,66,66.68,7662625
COST,09/28/16,150.6,150.67,148.94,149.41,2582205
CSCO,09/28/16,31.57,31.59,31.36,31.5,15489008
CTSH,09/28/16,54.49,54.96,54.17,54.89,4976513
CTXS,09/28/16,85.19,86.08,84.98,86.03,658511
DISCA,09/28/16,26.5,26.81,26.34,26.8,2985715
DLTR,09/28/16,80.65,80.65,79.1,79.4,2422494
DTV,09/28/16,93.55,93.55,93.55,93.55,0
EBAY,09/28/16,31.95,31.98,31.67,31.85,6035488
EQIX,09/28/16,363.85,363.96,360.47,362.38,468849
ESRX,09/28/16,70.8,71.35,70.45,70.93,1581084
EXPD,09/28/16,51.42,51.47,51.11,51.45,773926
EXPE,09/28/16,113.52,116.08,112.64,115.99,3431083
FAST,09/28/16,40.51,40.91,40.35,40.87,1335125
FB,09/28/16,129.21,129.47,128.4,129.23,11980227
FFIV,09/28/16,123.08,124.53,121.83,124.03,703139
FISV,09/28/16,100.73,100.73,99.28,100.23,1028121
FOXA,09/28/16,24.29,24.53,24.2,24.31,13821074
GILD,09/28/16,79.12,79.5,78.51,78.97,6760072
GMCR,09/28/16,91.67,91.67,91.67,91.67,0
GOOG,09/28/16,777.85,781.81,774.97,781.56,1097305
GRMN,09/28/16,49.13,49.3,48.49,48.98,912354
HANS,09/28/16,148.35,148.74,146.42,146.83,467196
HSIC,09/28/16,164.17,164.25,162.34,163.8,332537
ILMN,09/28/16,180.31,181.32,178.55,180.98,651546
INTC,09/28/16,37.31,37.5,37.15,37.44,18718863
INTU,09/28/16,110.03,110.31,109.39,110.18,1115570
ISRG,09/28/16,719.82,723.34,714.43,717.77,219366
KLAC,09/28/16,70,70.24,69.5,69.85,1046732
KRFT,09/28/16,88.19,88.19,88.19,88.19,0
LBTYA,09/28/16,33.56,33.96,33.33,33.85,1843009
LLTC,09/28/16,59.14,59.24,58.98,59.22,1503526
LMCA,09/28/16,28.62,29.06,28.52,29.05,375156
MARN,09/28/16,67.04,67.44,66.7,67.38,4557241
MAT,09/28/16,31.41,31.47,30.73,31.05,4758030
MDLZ,09/28/16,43.11,43.47,43.06,43.4,6157199
MSFT,09/28/16,57.88,58.06,57.67,58.03,19881588
MU,09/28/16,18.1,18.16,17.15,17.44,42222218
MXIM,09/28/16,39.37,39.53,39.12,39.29,1203095
MYL,09/28/16,41.2,41.43,40.04,40.22,5511567
NFLX,09/28/16,97.1,97.59,96.02,97.48,7158808
NTAP,09/28/16,35.45,35.59,34.87,35.15,2822232
NVDA,09/28/16,66.64,66.83,65.93,66.78,7927808
ORLY,09/28/16,284.42,284.57,281.32,281.97,671942
PAYX,09/28/16,58.88,59,57.01,57.5,6379868
PCAR,09/28/16,57.49,58.55,57.49,58.51,1185727
PCLN,09/28/16,1459.48,1461.56,1449.25,1458.03,389014
QCOM,09/28/16,63.4,63.69,63,63.45,5166484
REGN,09/28/16,421.88,424.35,418.22,419.1,771705
ROST,09/28/16,64.41,64.51,63.23,63.43,2139721
SBAC,09/28/16,112.07,113.25,111.36,113.14,505419
SBUX,09/28/16,53.88,54.08,53.53,53.98,8522380
SIAL,09/28/16,139.76,139.76,139.76,139.76,0
SIRI,09/28/16,4.16,4.18,4.15,4.165,45364933
SNDK,09/28/16,76.18,76.18,76.18,76.18,0
SPLS,09/28/16,8.36,8.44,8.28,8.37,4029901
SRCL,09/28/16,80.59,81.96,80.5,81.53,1541153
STX,09/28/16,38.71,39.04,37.65,38.21,4936459
SXCI,09/28/16,61.47,61.47,61.47,61.47,0
SYMC,09/28/16,25.12,25.31,25.06,25.27,6108426
TSLA,09/28/16,207.51,208.25,205.26,206.27,2029855
TXN,09/28/16,69.4,69.78,69.22,69.74,3184903
VIA-B,09/28/16,39.84,42.79,39.21,40.92,309749
VIP,09/28/16,3.53,3.57,3.46,3.57,8089097
VOD,09/28/16,29.47,29.57,29.3,29.49,4339663
VRSK,09/28/16,81.55,81.9,81,81.87,832107
VRTX,09/28/16,89.21,90.73,86.87,88.84,1598713
WDC,09/28/16,59,59.27,57.02,58.01,4866518
WFMI,09/28/16,28.49,28.56,28.3,28.42,2403919
WYNN,09/28/16,101.56,101.75,98.5,101.66,3027648
XLNX,09/28/16,53.23,53.49,52.97,53.35,1329231
YHOO,09/28/16,43.4,43.72,43.25,43.69,7329187