AAPL,01/08/16,98.53,99.11,96.76,96.96,67242706
ADBE,01/08/16,89.68,89.99,87.63,87.85,2216147
ADI,01/08/16,50.74,51.55,49.98,49.98,3726379
ADP,01/08/16,78.93,79.25,77.8,78.13,2433412
ADSK,01/08/16,56.17,56.46,54.6,55.06,2348345
AKAM,01/08/16,48.51,49.18,48.05,48.1,4091279
ALTR,01/08/16,53.96,53.96,53.96,53.96,0
ALXN,01/08/16,175.01,175.01,167.76,168.13,1715391
AMAT,01/08/16,17.23,17.25,16.52,16.79,30696955
AMGN,01/08/16,153.12,154.86,150.46,150.705,4077171
AMZN,01/08/16,620.24,624.14,606,607.05,5442684
ATVI,01/08/16,36.79,36.8,35.54,35.71,8277200
AVGO,01/08/16,130.03,133.46,128.06,128.2,5973906
BBBY,01/08/16,45.85,47.47,45.44,46.64,6407731
BIDU,01/08/16,177.59,178.95,170.72,171.34,4626102
BIIB,01/08/16,284.65,288.11,280.03,280.59,1766420
BRCM,01/08/16,54.57,55.35,54.1,54.17,7002756
CA,01/08/16,26.5,26.77,26.32,26.35,3122872
CELG,01/08/16,112.82,114.73,108.79,108.98,7201166
CERN,01/08/16,58.05,59.34,57.85,58.74,2923159
CHKP,01/08/16,77.72,78.4,76.59,76.71,1425328
CHRW,01/08/16,63.24,63.88,62.85,63.12,2350090
CHTR,01/08/16,175.12,179.39,174.19,174.89,1607241
CMCSA,01/08/16,55,56.04,54.57,54.665,13093059
COST,01/08/16,155.28,155.3,151.81,152.11,3072670
CSCO,01/08/16,25.54,25.63,24.72,24.78,27687452
CTSH,01/08/16,56.87,56.9,55.7,55.76,4802707
CTXS,01/08/16,71.37,71.73,69.51,69.68,1573695
DISCA,01/08/16,25.65,26.18,25.38,26.01,2832028
DLTR,01/08/16,78.74,79.43,77.6,77.79,3300426
DTV,01/08/16,93.55,93.55,93.55,93.55,0
EBAY,01/08/16,25.97,26.16,25.67,25.75,10248145
EQIX,01/08/16,304.6,312.29,304.32,309.79,1453982
ESRX,01/08/16,85.94,86.52,85.51,85.74,3616000
EXPD,01/08/16,42.66,43.3,42.56,42.78,2375552
EXPE,01/08/16,116.06,116.5,111.25,111.41,2424405
FAST,01/08/16,39.28,39.59,38.67,38.8,2763971
FB,01/08/16,99.86,100.5,97.03,97.33,35128795
FFIV,01/08/16,93.11,93.71,91.23,92.13,1274665
FISV,01/08/16,88.24,89.02,87.1,87.53,1480762
FOXA,01/08/16,26.07,26.34,25.83,25.89,11262561
GILD,01/08/16,96.97,97.99,96.41,96.45,11800533
GMCR,01/08/16,90.19,90.37,90.1,90.29,2504100
GOOG,01/08/16,732,733.23,713,714.47,2378211
GRMN,01/08/16,35.14,35.33,33.48,33.55,2396413
HANS,01/08/16,145.34,146.07,143.96,144.25,822293
HSIC,01/08/16,152.32,152.32,150.02,150.28,634545
ILMN,01/08/16,168.74,172.36,164.9,165.17,1553259
INTC,01/08/16,32,32.22,31.43,31.51,29311907
INTU,01/08/16,94.94,96,93.02,93.14,1959039
ISRG,01/08/16,539.66,543.16,533.01,536.54,332500
KLAC,01/08/16,66.14,66.31,64.7,65.24,1632783
KRFT,01/08/16,88.19,88.19,88.19,88.19,0
LBTYA,01/08/16,39.35,39.55,38.12,38.2,2538375
LLTC,01/08/16,39.33,39.5,38.67,38.71,2884902
LMCA,01/08/16,37.27,37.45,36.53,36.59,805989
MARN,01/08/16,62.36,63.81,62.01,62.67,4267939
MAT,01/08/16,27.19,27.54,26.93,26.93,6204996
MDLZ,01/08/16,41.67,42.06,40.97,40.99,13798211
MSFT,01/08/16,52.45,53.28,52.15,52.33,47535071
MU,01/08/16,13.81,13.95,13.29,13.33,26461664
MXIM,01/08/16,34.53,34.68,32.21,32.33,8152040
MYL,01/08/16,51.72,51.93,49.26,49.42,6857443
NFLX,01/08/16,116.41,117.72,111.1,111.39,17374510
NTAP,01/08/16,23.46,23.57,22.93,23,3996845
NVDA,01/08/16,30.67,30.7,29.565,29.623,9725236
ORLY,01/08/16,239.75,241.5,234,234.66,861634
PAYX,01/08/16,48.52,48.77,47.45,47.56,5330591
PCAR,01/08/16,46.08,46.44,45.07,45.23,2461242
PCLN,01/08/16,1172.51,1182.41,1135,1136.96,1000271
QCOM,01/08/16,46.81,46.85,45.84,45.875,14897627
REGN,01/08/16,505.02,511.31,490.99,491.68,779621
ROST,01/08/16,53.84,53.84,51.96,52.1,2772500
SBAC,01/08/16,102.99,104.61,100.53,101.66,948881
SBUX,01/08/16,57.41,57.73,56.53,56.63,10035583
SIAL,01/08/16,139.76,139.76,139.76,139.76,0
SIRI,01/08/16,3.85,3.87,3.79,3.81,29211686
SNDK,01/08/16,75.53,75.6,74.03,74.2,2893476
SPLS,01/08/16,9.81,9.88,9.46,9.51,12037728
SRCL,01/08/16,120,120.3,118.05,118.24,642736
STX,01/08/16,34.38,34.53,32.16,32.54,9648464
SXCI,01/08/16,61.47,61.47,61.47,61.47,0
SYMC,01/08/16,20.52,20.67,20.37,20.49,6968156
TSLA,01/08/16,218.56,220.44,210.77,211,3559281
TXN,01/08/16,51.52,51.98,50.24,50.36,9445759
VIA-B,01/08/16,41.78,44.06,41.76,43.37,61003
VIP,01/08/16,3.18,3.22,3.06,3.11,2536186
VOD,01/08/16,32.73,33.12,32.4,32.54,8495529
VRSK,01/08/16,73.39,73.96,72.78,73.36,1100826
VRTX,01/08/16,115.62,117.11,110.55,110.71,1792600
WDC,01/08/16,57.96,58.06,54.79,55.38,3454099
WFMI,01/08/16,32.7,32.92,31.96,31.975,3935952
WYNN,01/08/16,61.51,63.09,57.55,57.74,5657341
XLNX,01/08/16,43.67,44.12,42.84,42.93,3989896
YHOO,01/08/16,30.51,31.54,30,30.63,25439882