AAPL,09/27/16,113,113.18,112.34,113.09,24307059
ADBE,09/27/16,106.99,109.76,106.74,109.7,3499978
ADI,09/27/16,62.28,63.93,61.81,63.81,2519222
ADP,09/27/16,88.28,89.07,88.1,88.95,1250499
ADSK,09/27/16,70.97,71.93,70.83,71.9,1447928
AKAM,09/27/16,51.85,52.83,51.8,52.65,1549839
ALTR,09/27/16,53.96,53.96,53.96,53.96,0
ALXN,09/27/16,124.25,126.52,123.66,125.98,1335354
AMAT,09/27/16,29.35,29.76,29.26,29.64,17156515
AMGN,09/27/16,170.24,171.98,169.5,171.63,4731811
AMZN,09/27/16,803.61,816.64,801.11,816.11,3780016
ATVI,09/27/16,43.91,44.27,43.67,44.21,8787329
AVGO,09/27/16,166.89,170.88,166.01,170.86,2495398
BBBY,09/27/16,42.2,42.68,42.06,42.16,2085216
BIDU,09/27/16,189,192.42,188.85,190.83,1580377
BIIB,09/27/16,309.78,315,307.5,314.53,1087664
BRCM,09/27/16,54.67,54.67,54.67,54.67,0
CA,09/27/16,32.47,32.71,32.41,32.67,1479398
CELG,09/27/16,106.51,107.5,105.69,107.4,3108932
CERN,09/27/16,61.93,62.41,61.83,62.15,1177742
CHKP,09/27/16,74.86,76.32,74.83,76.3,797553
CHRW,09/27/16,69.53,70.14,69.1,70.12,994732
CHTR,09/27/16,273.33,277.77,271.31,275.4,1256025
CMCSA,09/27/16,65.76,66.4,65.6,66.17,8443507
COST,09/27/16,151.42,151.77,150,150.45,2521772
CSCO,09/27/16,31.09,31.61,30.96,31.48,17500565
CTSH,09/27/16,54.17,54.74,53.92,54.4,2766613
CTXS,09/27/16,84.19,85.4,83.97,85.25,545152
DISCA,09/27/16,25.84,26.39,25.61,26.37,4847530
DLTR,09/27/16,79.27,80.59,78.27,80.46,2864414
DTV,09/27/16,93.55,93.55,93.55,93.55,0
EBAY,09/27/16,31.8,32.105,31.68,31.9297,5856504
EQIX,09/27/16,364.66,364.66,361.29,362.26,372859
ESRX,09/27/16,70.69,71.09,70.48,70.79,2724750
EXPD,09/27/16,50.8,51.42,50.48,51.41,906998
EXPE,09/27/16,109.25,113.29,109.25,113.1,2226233
FAST,09/27/16,40.04,40.44,40.02,40.39,1642238
FB,09/27/16,127.63,129.01,127.43,128.69,15466807
FFIV,09/27/16,119.02,123.15,118.27,122.86,848455
FISV,09/27/16,99.81,100.76,99.3,100.61,883384
FOXA,09/27/16,23.79,24.27,23.74,24.2,7589668
GILD,09/27/16,79.32,79.9,78.64,79.25,12990000
GMCR,09/27/16,91.67,91.67,91.67,91.67,0
GOOG,09/27/16,775.5,785.99,774.31,783.01,1103529
GRMN,09/27/16,48.33,49.12,48.25,49.01,1232727
HANS,09/27/16,147.44,148.54,147.26,147.76,556294
HSIC,09/27/16,163.04,164.15,162.51,163.77,497511
ILMN,09/27/16,178.04,181,177.9,180.35,787009
INTC,09/27/16,36.74,37.22,36.63,37.18,19046931
INTU,09/27/16,291.6,292.4,287.1,292.1,2721837
ISRG,09/27/16,709,720.94,707.01,720.19,281716
KLAC,09/27/16,68.94,70,68.92,70,1223765
KRFT,09/27/16,88.19,88.19,88.19,88.19,0
LBTYA,09/27/16,33.23,33.55,33.09,33.45,1320990
LLTC,09/27/16,58.65,59.1,58.53,59.08,1625654
LMCA,09/27/16,28.29,28.51,27.95,28.5,298815
MARN,09/27/16,67.2,67.92,66.96,67.05,4820278
MAT,09/27/16,31.31,31.47,31.15,31.36,2877492
MDLZ,09/27/16,42.79,43.39,42.75,43.16,8196434
MSFT,09/27/16,56.93,58.06,56.68,57.95,26879954
MU,09/27/16,17.53,18.08,17.35,18,28452658
MXIM,09/27/16,38.54,39.31,38.34,39.23,1327684
MYL,09/27/16,41.04,41.43,40.82,41.31,5507437
NFLX,09/27/16,95.04,97.64,95,97.07,9588503
NTAP,09/27/16,35.15,35.94,35.05,35.34,2452195
NVDA,09/27/16,64.09,66.64,64.06,66.54,9965579
ORLY,09/27/16,283.28,285.67,281.89,284.54,856958
PAYX,09/27/16,59.79,60.36,59.7,60.27,2390065
PCAR,09/27/16,57.1,57.44,56.77,57.38,1481239
PCLN,09/27/16,1446.65,1460.52,1441.22,1453.49,469159
QCOM,09/27/16,62.53,63.36,62.44,63.31,5069043
REGN,09/27/16,405.12,421.95,402.37,421.45,952430
ROST,09/27/16,63.64,64.6,63.64,64.39,2107225
SBAC,09/27/16,110.97,112.52,109.44,111.89,542867
SBUX,09/27/16,54,54.21,53.82,54.19,6382627
SIAL,09/27/16,139.76,139.76,139.76,139.76,0
SIRI,09/27/16,4.16,4.19,4.15,4.16,21889704
SNDK,09/27/16,76.18,76.18,76.18,76.18,0
SPLS,09/27/16,8.27,8.4,8.27,8.36,4401437
SRCL,09/27/16,79.95,80.54,79.78,80.26,1305664
STX,09/27/16,37.02,38.53,37,38.42,6796921
SXCI,09/27/16,61.47,61.47,61.47,61.47,0
SYMC,09/27/16,24.88,25.17,24.81,25.16,6879402
TSCO,09/27/16,177.4,177.75,172.5,177.75,35380205
TSLA,09/27/16,209.65,209.98,204.61,205.81,3338753
TXN,09/27/16,68.39,69.47,68.08,69.45,4453979
VIA-B,09/27/16,39.02,39.86,38.61,39.86,52582
VIP,09/27/16,3.57,3.57,3.5,3.51,3507322
VOD,09/27/16,222.85,222.85,219,221.05,46736531
VRSK,09/27/16,80.99,81.73,80.92,81.39,759879
VRTX,09/27/16,88.23,89.19,87.25,89.12,1498428
WDC,09/27/16,56.79,59.32,56.66,58.86,7919742
WFMI,09/27/16,28.65,28.72,28.41,28.46,2632154
WYNN,09/27/16,100.14,102.11,99.77,100.74,3760304
XLNX,09/27/16,52.45,53.3,51.9,53.22,1894136
YHOO,09/27/16,42.39,43.41,42.32,43.37,8531355