AAPL,06/08/16,99.06,99.56,98.68,98.94,20680643
ADBE,06/08/16,98.45,98.91,97.99,98.68,2067491
ADI,06/08/16,57.88,58.12,57.5,57.78,1228783
ADP,06/08/16,86.6,87.23,86.31,87.22,1786111
ADSK,06/08/16,58.64,58.83,58.21,58.53,788074
AKAM,06/08/16,54.99,55.4,54.81,54.92,1230509
ALTR,06/08/16,53.96,53.96,53.96,53.96,0
ALXN,06/08/16,138.14,139.79,137.91,138.88,2948435
AMAT,06/08/16,24.2,24.3,24.09,24.23,7753974
AMGN,06/08/16,158.48,158.94,157.54,158,2440023
AMZN,06/08/16,726.4,729.42,721.6,726.64,2183719
ATVI,06/08/16,38.1,38.24,37.54,38.12,11214595
AVGO,06/08/16,164.09,164.62,163.34,163.7,2540732
BBBY,06/08/16,45.6,45.88,45.11,45.53,1245247
BIDU,06/08/16,171.84,172.2,168.46,168.71,2476068
BIIB,06/08/16,255.03,256.79,251.41,254.17,3469845
BRCM,06/08/16,54.67,54.67,54.67,54.67,0
CA,06/08/16,32.69,33.09,32.57,33.09,2876688
CELG,06/08/16,107.42,107.49,106.2,106.78,2955319
CERN,06/08/16,57.01,57.32,56.83,57.09,1908965
CHKP,06/08/16,84.8,85.67,84.8,85.59,1334081
CHRW,06/08/16,72.95,73.7,72.81,73.67,1753273
CHTR,06/08/16,218.13,223.16,218.04,223.08,2832797
CMCSA,06/08/16,63.28,63.52,63.06,63.22,6567018
COST,06/08/16,152.53,153.47,152.05,153.37,1510013
CSCO,06/08/16,29.09,29.27,29.06,29.14,17438649
CTSH,06/08/16,60.72,61.76,60.61,61.62,3647469
CTXS,06/08/16,87.39,88.45,86.48,88.18,1503676
DISCA,06/08/16,28.07,28.16,27.8,28.04,1551669
DLTR,06/08/16,91.19,91.63,90.79,91.57,1549529
DTV,06/08/16,93.55,93.55,93.55,93.55,0
EBAY,06/08/16,24.25,24.33,24.11,24.23,7594922
EQIX,06/08/16,372.57,373.74,369.99,372.94,588824
ESRX,06/08/16,76.05,77.26,76.05,76.86,3575629
EXPD,06/08/16,49.52,50.19,49.37,49.83,1212946
EXPE,06/08/16,111.1,111.25,110,110.03,1117684
FAST,06/08/16,45.89,46.13,45.72,45.99,2315774
FB,06/08/16,117.76,118.6,117.27,118.39,14293034
FFIV,06/08/16,120.27,123,119.19,120.35,3243510
FISV,06/08/16,106.43,107.59,106.12,107.4,994601
FOXA,06/08/16,29.24,29.46,29.18,29.44,5530702
GILD,06/08/16,87.52,88.09,86.82,87.42,7226618
GMCR,06/08/16,91.67,91.67,91.67,91.67,0
GOOG,06/08/16,723.96,728.57,720.58,728.28,1563200
GRMN,06/08/16,43.22,43.53,43.12,43.22,661987
HANS,06/08/16,153.51,156.93,153.01,155.18,3633794
HSIC,06/08/16,176.15,179.32,175.45,179.14,389022
ILMN,06/08/16,144.95,145.85,143.52,145.26,618366
INTC,06/08/16,31.8,32,31.79,31.89,12419054
INTU,06/08/16,296.8,303.2,296.5,303.2,1804509
ISRG,06/08/16,637.21,646,636.08,642.88,325947
KLAC,06/08/16,73.08,73.39,72.81,73.18,590525
KRFT,06/08/16,88.19,88.19,88.19,88.19,0
LBTYA,06/08/16,39.58,39.85,38.76,38.84,1962911
LLTC,06/08/16,47.61,47.89,47.46,47.79,1620984
LMCA,06/08/16,19.75,20.01,19.75,19.78,469795
MARN,06/08/16,67.48,67.88,66.32,67.56,3479857
MAT,06/08/16,32.01,32.42,31.68,31.84,2509968
MDLZ,06/08/16,45.25,45.28,44.6,45.05,6124156
MSFT,06/08/16,52.02,52.44,51.87,52.04,20792313
MU,06/08/16,13.08,13.09,12.51,12.58,25627611
MXIM,06/08/16,37.6,37.99,37.53,37.86,1158671
MYL,06/08/16,46.67,47,46.18,46.51,4538226
NFLX,06/08/16,100.02,97.86,100.02,97.86,9382603
NTAP,06/08/16,25.14,25.33,25.04,25.14,2640833
NVDA,06/08/16,46.34,46.51,45.8,46.18,5832167
ORLY,06/08/16,259.88,262.14,259.6,261.41,422609
PAYX,06/08/16,55.06,55.17,54.82,55.12,1464960
PCAR,06/08/16,56.42,57.45,56.34,56.9,1504664
PCLN,06/08/16,1360,1368.9,1352.01,1354.83,490146
QCOM,06/08/16,54.73,55.05,54.67,54.94,6214673
REGN,06/08/16,394.47,394.8,383.98,388.97,839761
ROST,06/08/16,53.24,53.59,52.99,53.45,2432801
SBAC,06/08/16,104.93,104.99,103.11,104.11,714742
SBUX,06/08/16,55.5,55.5,54.9,55.22,7542251
SIAL,06/08/16,139.76,139.76,139.76,139.76,0
SIRI,06/08/16,3.99,4.01,3.97,3.975,18738917
SNDK,06/08/16,76.18,76.18,76.18,76.18,0
SPLS,06/08/16,8.88,8.97,8.86,8.9,4207034
SRCL,06/08/16,101.69,102.42,101.34,102.14,933017
STX,06/08/16,24.75,24.9,24.05,24.25,6953764
SXCI,06/08/16,61.47,61.47,61.47,61.47,0
SYMC,06/08/16,17.28,17.46,17.27,17.43,4941272
TSCO,06/08/16,157.35,160.65,157.05,160.55,33272490
TSLA,06/08/16,233.94,240.85,232.6,235.52,5839382
TXN,06/08/16,61.6,62.29,61.59,62.08,4321314
VIA-B,06/08/16,48.77,49.26,48.42,48.5,40781
VIP,06/08/16,4,4.11,3.96,4.08,1502739
VOD,06/08/16,231,231.6,229.1,231,43734936
VRSK,06/08/16,79.77,80.13,79.17,79.92,523243
VRTX,06/08/16,95.03,96,93.42,94.59,1680134
WDC,06/08/16,49.68,50.05,49.19,49.26,5079240
WFMI,06/08/16,35.31,35.58,35.04,35.15,3047216
WYNN,06/08/16,102,103.36,100.05,101.32,2569701
XLNX,06/08/16,47.1,47.35,46.9,47.18,1253168
YHOO,06/08/16,36.84,37.29,36.84,36.97,9010837