AAPL,05/09/16,93,93.77,92.59,92.83,30170667
ADBE,05/09/16,94,95.19,93.87,94.61,1360770
ADI,05/09/16,55.69,56.09,55.18,55.23,2053030
ADP,05/09/16,87.15,87.68,86.77,87.15,3286346
ADSK,05/09/16,58.67,59.34,58.49,58.79,1567860
AKAM,05/09/16,49.65,50.44,49.56,50.15,1212229
ALTR,05/09/16,53.96,53.96,53.96,53.96,0
ALXN,05/09/16,141.59,145.32,141.49,143.52,925652
AMAT,05/09/16,19.87,20.01,19.8,19.89,5476134
AMGN,05/09/16,153.7,156.08,153.02,155.41,2837956
AMZN,05/09/16,673.95,686.98,671.41,679.75,3917144
ATVI,05/09/16,37.79,37.87,36.82,37.15,10629447
AVGO,05/09/16,142,143.92,141.26,142.4,1686037
BBBY,05/09/16,45.26,45.67,45.11,45.32,1021004
BIDU,05/09/16,165.84,172.36,165.1,169.49,6324417
BIIB,05/09/16,264.72,273.14,264.1,270.17,1356485
BRCM,05/09/16,54.67,54.67,54.67,54.67,0
CA,05/09/16,29.68,29.91,29.59,29.82,2383128
CELG,05/09/16,100.61,103.05,100.59,102.41,3397800
CERN,05/09/16,53.83,55.56,53.5,55.43,3096545
CHKP,05/09/16,81.87,83.13,81.83,82.48,966156
CHRW,05/09/16,72.5,73.26,72.21,73.14,1012128
CHTR,05/09/16,213.42,215.33,211.77,213.44,2192161
CMCSA,05/09/16,61.57,61.88,61.19,61.43,5633602
COST,05/09/16,146.83,148.97,146.51,148.59,2783082
CSCO,05/09/16,26.52,26.68,26.39,26.51,15623175
CTSH,05/09/16,60.57,61.17,60.05,60.82,4028809
CTXS,05/09/16,80.86,82,80.22,81.41,794010
DISCA,05/09/16,28.38,28.59,28.06,28.15,2573641
DLTR,05/09/16,81.31,82.44,81.06,82.11,1741579
DTV,05/09/16,93.55,93.55,93.55,93.55,0
EBAY,05/09/16,23.79,24.14,23.73,24.02,7329789
EQIX,05/09/16,336.9,343.47,335.54,341.04,511803
ESRX,05/09/16,72.96,74.16,72.89,73.77,2454252
EXPD,05/09/16,48.44,48.74,48.13,48.3,1146051
EXPE,05/09/16,113.1,114.12,111.98,112.6,1514781
FAST,05/09/16,46.45,46.49,45.81,46.17,1803715
FB,05/09/16,119.5,120.28,118.9,119.24,20751961
FFIV,05/09/16,100.81,102.24,100.03,101.86,660205
FISV,05/09/16,102.85,104.21,102.55,103.62,1378945
FOXA,05/09/16,29.6,29.84,29.27,29.41,10329557
GILD,05/09/16,84.99,86.46,84.7,85.67,8113983
GMCR,05/09/16,91.67,91.67,91.67,91.67,0
GOOG,05/09/16,712,718.71,710,712.9,1480203
GRMN,05/09/16,41.03,41.33,40.33,40.41,942662
HANS,05/09/16,148.48,149.6,147.62,148.79,948177
HSIC,05/09/16,169.59,172.07,168.63,170.73,405112
ILMN,05/09/16,140.29,142.98,140.29,141.76,1108548
INTC,05/09/16,30.05,30.17,29.76,29.8,16331171
INTU,05/09/16,101.36,102.42,101.18,101.65,621183
ISRG,05/09/16,617.13,629,617.13,623.86,363212
KLAC,05/09/16,69.25,69.57,68.97,69.14,393350
KRFT,05/09/16,88.19,88.19,88.19,88.19,0
LBTYA,05/09/16,37.37,37.66,37.04,37.36,2166626
LLTC,05/09/16,44.38,44.54,43.88,44.21,1282638
LMCA,05/09/16,19.22,19.64,18.86,18.99,263540
MARN,05/09/16,69.4,69.54,68.69,69.13,2274375
MAT,05/09/16,30.63,31.16,30.58,31.02,2618882
MDLZ,05/09/16,43.94,44.41,43.89,44.28,6198165
MSFT,05/09/16,50.49,50.58,50,50.07,17228260
MU,05/09/16,10,10.07,9.76,9.87,19274095
MXIM,05/09/16,35.83,36.17,35.72,35.86,1450517
MYL,05/09/16,40.4,41.1,40.16,40.77,5349035
NFLX,05/09/16,90.74,91.83,89.9,90.54,9163503
NTAP,05/09/16,23.19,23.2,22.92,23.01,2062913
NVDA,05/09/16,35.42,35.57,34.99,35.28,8220428
ORLY,05/09/16,264.92,269.66,264.82,267.19,432791
PAYX,05/09/16,51.98,52.21,51.77,51.99,1284068
PCAR,05/09/16,57.48,57.5,55.72,55.84,2278147
PCLN,05/09/16,1250.1,1253,1231.12,1244.92,421331
QCOM,05/09/16,51,51.6,50.79,51.2,7025115
REGN,05/09/16,370.2,381.32,370.2,375.47,915697
ROST,05/09/16,57.19,58.36,56.92,58.16,2245224
SBAC,05/09/16,101.21,101.64,99.48,100.21,2290508
SBUX,05/09/16,56.32,56.93,56.23,56.64,5827469
SIAL,05/09/16,139.76,139.76,139.76,139.76,0
SIRI,05/09/16,3.92,3.95,3.91,3.93,21422788
SNDK,05/09/16,75.44,75.55,75.24,75.51,2187800
SPLS,05/09/16,10.23,10.83,10.21,10.3,5897052
SRCL,05/09/16,95.42,96.91,94.96,96.01,873027
STX,05/09/16,19.12,19.29,18.71,18.86,8567048
SXCI,05/09/16,61.47,61.47,61.47,61.47,0
SYMC,05/09/16,16.65,16.8,16.58,16.64,4819138
TSLA,05/09/16,215.75,216.15,206.8,208.92,4587998
TXN,05/09/16,57.17,57.53,56.88,56.91,3375166
VIA-B,05/09/16,44.54,44.64,43.32,43.35,47242
VIP,05/09/16,3.4,3.44,3.36,3.41,651691
VOD,05/09/16,32.21,32.23,31.94,32.08,1879580
VRSK,05/09/16,78.01,78.44,77.46,77.77,499392
VRTX,05/09/16,85.54,88.94,85.51,88.06,1768079
WDC,05/09/16,37.45,37.84,36.6,36.96,4313048
WFMI,05/09/16,29.79,30.55,29.74,30.32,5236188
WYNN,05/09/16,91.55,92.17,89.06,89.62,2660944
XLNX,05/09/16,43.35,43.58,43.01,43.08,2044138
YHOO,05/09/16,36.97,37.35,36.92,37.18,6059002