AAPL,06/10/16,98.51,99.35,98.48,98.83,31234836
ADBE,06/10/16,96.89,97.87,96.75,97.09,1824230
ADI,06/10/16,56.89,57.28,56.61,56.96,1321693
ADP,06/10/16,86.55,87.31,86.52,87.09,1597540
ADSK,06/10/16,57.12,57.44,56.1,56.18,1436517
AKAM,06/10/16,54.65,55.24,52.67,52.73,1413883
ALTR,06/10/16,53.96,53.96,53.96,53.96,0
ALXN,06/10/16,136.7,137.86,134.02,135.61,1964161
AMAT,06/10/16,24.42,24.45,23.96,24.07,12145564
AMGN,06/10/16,155.26,156.32,153.64,154.78,2530251
AMZN,06/10/16,722.35,724.98,714.21,717.91,3369228
ATVI,06/10/16,38.13,38.45,37.53,37.77,13365177
AVGO,06/10/16,162.17,162.98,160,160.82,2614441
BBBY,06/10/16,43.5,43.68,42.9,43.53,1561316
BIDU,06/10/16,165.7,167.45,164,164.28,2419235
BIIB,06/10/16,248.15,249.04,244.02,246.13,2372136
BRCM,06/10/16,54.67,54.67,54.67,54.67,0
CA,06/10/16,32.61,33.04,32.5,32.99,2561917
CELG,06/10/16,104.9,105.47,102.51,102.91,4792190
CERN,06/10/16,56.24,56.96,55.4,55.61,1531917
CHKP,06/10/16,84.55,84.9,84,84.4,906791
CHRW,06/10/16,73.56,73.69,72.88,72.99,1023178
CHTR,06/10/16,220.26,224.24,218.72,223.53,2173497
CMCSA,06/10/16,62.19,62.97,62.12,62.8,7648635
COST,06/10/16,153,155.15,152.94,154.92,3225639
CSCO,06/10/16,28.79,29.03,28.77,29.03,17701092
CTSH,06/10/16,60.26,60.79,59.8,60.27,4220682
CTXS,06/10/16,86.68,86.99,85.9,86.07,838684
DISCA,06/10/16,26.95,27.51,25.99,26.15,4131092
DLTR,06/10/16,91.41,91.81,90.88,91.34,999789
DTV,06/10/16,93.55,93.55,93.55,93.55,0
EBAY,06/10/16,24.16,24.26,23.91,24.07,7537141
EQIX,06/10/16,372.69,374.19,368.47,370.3,698758
ESRX,06/10/16,76.11,76.53,75.59,75.91,3455586
EXPD,06/10/16,49.85,49.85,49.02,49.26,853058
EXPE,06/10/16,108,108.34,106.06,106.8,1847528
FAST,06/10/16,44.86,45.12,44.29,44.57,2070847
FB,06/10/16,117.52,118.11,116.26,116.62,18149995
FFIV,06/10/16,118.66,119.85,118,119.41,996442
FISV,06/10/16,106.26,107.36,106.12,106.38,696177
FOXA,06/10/16,28.94,29.08,28.76,28.93,6902572
GILD,06/10/16,84.98,85.17,84.08,84.45,7892619
GMCR,06/10/16,91.67,91.67,91.67,91.67,0
GOOG,06/10/16,719.47,725.89,716.43,719.41,1177960
GRMN,06/10/16,43.06,43.06,42.41,42.51,725611
HANS,06/10/16,153.95,154.98,152.87,153.54,1153002
HSIC,06/10/16,178.9,180.04,177.74,178.35,348280
ILMN,06/10/16,142.14,142.79,140.1,141.62,922226
INTC,06/10/16,31.7,32.24,31.65,32.04,35045230
INTU,06/10/16,105.85,107.16,105.77,106.44,1370826
ISRG,06/10/16,641.72,645.45,636.75,641.59,193227
KLAC,06/10/16,73.12,73.12,72.56,72.67,702267
KRFT,06/10/16,88.19,88.19,88.19,88.19,0
LBTYA,06/10/16,37.67,37.78,36.35,36.57,4411380
LLTC,06/10/16,47.22,47.64,47.22,47.43,1479438
LMCA,06/10/16,19.43,19.59,18.67,18.79,381828
MARN,06/10/16,66.42,66.69,66.07,66.49,2504413
MAT,06/10/16,31.75,31.9,30.98,31.08,2915025
MDLZ,06/10/16,44.72,45.37,44.72,45.02,5510550
MSFT,06/10/16,51.05,52.05,51.04,51.48,25052485
MU,06/10/16,12.32,12.37,12.05,12.14,21209341
MXIM,06/10/16,37.38,37.82,37.38,37.63,1663587
MYL,06/10/16,44.39,44.58,43,44.53,7097136
NFLX,06/10/16,94.88,95.35,93.28,93.75,12841038
NTAP,06/10/16,24.67,24.84,24.39,24.49,2195873
NVDA,06/10/16,46.82,47.24,46.14,46.2,9883474
ORLY,06/10/16,260.07,263.46,259.56,261.04,500300
PAYX,06/10/16,54.35,54.9,54.2,54.56,1565608
PCAR,06/10/16,55.36,55.63,54.39,54.89,1597290
PCLN,06/10/16,1327.61,1331.36,1315.4,1318.9,475000
QCOM,06/10/16,54.46,54.75,53.4,53.83,14645447
REGN,06/10/16,379.04,379.75,369.6,372.03,882905
ROST,06/10/16,53.6,53.93,53.26,53.63,2819833
SBAC,06/10/16,102.5,103.65,100.93,101.02,680002
SBUX,06/10/16,54.92,55.2,54.5,54.865,8000414
SIAL,06/10/16,139.76,139.76,139.76,139.76,0
SIRI,06/10/16,3.96,3.98,3.92,3.92,41609167
SNDK,06/10/16,76.18,76.18,76.18,76.18,0
SPLS,06/10/16,8.66,8.78,8.51,8.71,6031386
SRCL,06/10/16,100.16,100.61,99.66,100.08,1144615
STX,06/10/16,23.79,23.93,23.11,23.14,5551059
SXCI,06/10/16,61.47,61.47,61.47,61.47,0
SYMC,06/10/16,17.17,17.37,17.13,17.3,5129158
TSLA,06/10/16,226.82,227.97,218.42,218.79,5956605
TXN,06/10/16,61.41,62.18,61.32,61.91,7353732
VIA-B,06/10/16,47.66,47.66,45.7,46.22,54592
VIP,06/10/16,3.92,3.94,3.74,3.79,1555122
VOD,06/10/16,31.2,31.37,31,31.17,6089392
VRSK,06/10/16,78.73,79.77,78.43,78.76,524071
VRTX,06/10/16,92.48,93.08,90.82,91.49,1409066
WDC,06/10/16,47.69,47.76,46.43,46.85,5833765
WFMI,06/10/16,34.49,34.6,34.13,34.31,4092748
WYNN,06/10/16,99.94,101.03,98.45,100.45,2445844
XLNX,06/10/16,46.53,47.05,46.49,46.73,1336484
YHOO,06/10/16,36.97,37.14,36.59,36.83,10073605