AAPL,06/09/16,98.5,99.99,98.46,99.65,26202508
ADBE,06/09/16,98.36,98.7,97.85,98.07,1592863
ADI,06/09/16,57.57,57.61,57.2,57.56,1038102
ADP,06/09/16,87.03,87.66,86.88,87.63,1500041
ADSK,06/09/16,58.23,58.45,57.66,57.79,879912
AKAM,06/09/16,54.63,55.5,54.16,55.44,1412042
ALTR,06/09/16,53.96,53.96,53.96,53.96,0
ALXN,06/09/16,138.26,141.48,137.75,138.24,2358381
AMAT,06/09/16,24.03,24.46,23.91,24.42,11408339
AMGN,06/09/16,157.76,158.98,156,156.78,2345556
AMZN,06/09/16,723.1,728.91,722.3,727.65,2152198
ATVI,06/09/16,37.99,39.02,37.95,38.54,23395270
AVGO,06/09/16,162.14,165.05,162.12,164.14,2894474
BBBY,06/09/16,45.14,45.16,43.72,44,2272059
BIDU,06/09/16,168,169.3,166.15,168.99,2250798
BIIB,06/09/16,253.14,256.19,249.57,250.46,2771484
BRCM,06/09/16,54.67,54.67,54.67,54.67,0
CA,06/09/16,32.89,33.12,32.73,32.93,2206553
CELG,06/09/16,106.07,107.74,105.75,106.13,3379965
CERN,06/09/16,56.93,57.36,56.45,56.96,1275972
CHKP,06/09/16,85.65,85.82,84.96,85.2,875022
CHRW,06/09/16,73.77,74.25,73.21,74.11,1682687
CHTR,06/09/16,222.19,223.23,221.09,222.97,1685947
CMCSA,06/09/16,62.87,63.13,62.53,62.93,5546159
COST,06/09/16,153,154.14,152.92,154.05,1749997
CSCO,06/09/16,28.97,29.19,28.83,29.14,18113794
CTSH,06/09/16,60.89,61.16,60.39,60.99,4357172
CTXS,06/09/16,87.62,88.15,87.26,87.68,1066335
DISCA,06/09/16,27.87,27.89,27.21,27.33,2741175
DLTR,06/09/16,91.48,92.17,91.03,91.97,1196553
DTV,06/09/16,93.55,93.55,93.55,93.55,0
EBAY,06/09/16,24.19,24.38,24.07,24.33,7867913
EQIX,06/09/16,371.73,373.88,371.51,373.21,386670
ESRX,06/09/16,76.86,77.19,76.19,76.93,3645815
EXPD,06/09/16,49.8,50.07,49.45,49.98,1708277
EXPE,06/09/16,109.12,110.68,108.66,109.11,1056011
FAST,06/09/16,45.89,46.02,45.28,45.35,2390987
FB,06/09/16,118.13,118.68,117.71,118.56,13718636
FFIV,06/09/16,120.25,120.91,119.16,119.68,781431
FISV,06/09/16,107.06,107.58,106.1,107.34,684397
FOXA,06/09/16,29.34,29.4,28.98,29.32,6683389
GILD,06/09/16,86.92,87.25,85.65,85.77,7961521
GMCR,06/09/16,91.67,91.67,91.67,91.67,0
GOOG,06/09/16,723.71,729.54,722.34,728.58,977601
GRMN,06/09/16,43.09,43.28,42.84,43.24,595885
HANS,06/09/16,155.55,158.69,153.04,155.01,4382462
HSIC,06/09/16,178.99,180.98,178.77,180.71,395289
ILMN,06/09/16,144.39,146.11,142.73,143.42,730743
INTC,06/09/16,31.71,32,31.68,31.94,11012259
INTU,06/09/16,107.08,107.58,106.7,107.52,1476293
ISRG,06/09/16,639.23,651.58,637.15,648.2,298331
KLAC,06/09/16,73.05,73.45,72.62,73.41,458502
KRFT,06/09/16,88.19,88.19,88.19,88.19,0
LBTYA,06/09/16,38.6,38.72,37.92,38.16,2777065
LLTC,06/09/16,47.48,47.76,47.31,47.71,1208975
LMCA,06/09/16,19.78,19.91,19.31,19.53,411218
MARN,06/09/16,67.14,67.42,66.67,67.21,2530932
MAT,06/09/16,31.76,32.14,31.54,31.99,2376245
MDLZ,06/09/16,44.88,45.35,44.87,45.22,4378955
MSFT,06/09/16,51.82,52,51.49,51.62,19979225
MU,06/09/16,12.45,12.7,12.23,12.51,21799610
MXIM,06/09/16,37.53,37.91,37.53,37.86,1314008
MYL,06/09/16,46.29,46.71,45.71,45.76,3811020
NFLX,06/09/16,97.22,98.43,96.66,97.09,8871360
NTAP,06/09/16,25.06,25.13,24.73,24.9,2137471
NVDA,06/09/16,46.02,47.45,45.92,47.38,11779866
ORLY,06/09/16,261.23,264.37,260.46,262.34,433676
PAYX,06/09/16,54.98,55.33,54.87,55.21,951217
PCAR,06/09/16,56.47,56.47,55.77,56.02,915432
PCLN,06/09/16,1347.02,1351.31,1336.31,1340.07,448065
QCOM,06/09/16,54.32,55.04,54.19,54.98,8612835
REGN,06/09/16,386.41,392.63,381.08,381.08,653181
ROST,06/09/16,53.32,54.5,52.93,54.22,4707329
SBAC,06/09/16,103.69,104.08,102.77,103.84,447934
SBUX,06/09/16,55.09,55.61,55.06,55.58,5884361
SIAL,06/09/16,139.76,139.76,139.76,139.76,0
SIRI,06/09/16,3.97,3.99,3.95,3.985,22298328
SNDK,06/09/16,76.18,76.18,76.18,76.18,0
SPLS,06/09/16,8.88,8.9,8.68,8.75,5676639
SRCL,06/09/16,101.65,101.96,100.53,100.86,828013
STX,06/09/16,24.07,24.23,23.64,24.14,6286809
SXCI,06/09/16,61.47,61.47,61.47,61.47,0
SYMC,06/09/16,17.31,17.46,17.3,17.39,4694507
TSLA,06/09/16,234.98,235.33,227.06,229.34,4408398
TXN,06/09/16,61.66,62.29,61.51,62.14,5191862
VIA-B,06/09/16,48.22,48.54,47.55,48.42,51531
VIP,06/09/16,4,4.02,3.95,3.98,508710
VOD,06/09/16,32.52,32.6,32.12,32.21,4342000
VRSK,06/09/16,79.82,79.93,79.21,79.58,566762
VRTX,06/09/16,94,94.55,92.18,92.49,1163282
WDC,06/09/16,49.01,49.13,48.02,48.17,5799134
WFMI,06/09/16,35.05,35.1,34.58,34.78,3751115
WYNN,06/09/16,100.49,101.4,99.62,100.79,1226186
XLNX,06/09/16,46.97,47.12,46.8,47.03,1785218
YHOO,06/09/16,36.82,37.73,36.71,37.35,14657027