AAPL,07/05/16,95.38,95.4,94.46,95.02,27133449
ADBE,07/05/16,94.55,95.61,94.15,94.73,2270717
ADI,07/05/16,55.99,56.4,55.04,55.32,1602639
ADP,07/05/16,92.53,93.65,92.33,93.31,2890984
ADSK,07/05/16,53.92,53.98,52.32,52.8,1186085
AKAM,07/05/16,55.1,55.5,53.81,54.25,1304730
ALTR,07/05/16,53.96,53.96,53.96,53.96,0
ALXN,07/05/16,117.35,118.21,116,117.78,1408467
AMAT,07/05/16,23.75,23.85,23.49,23.84,8528376
AMGN,07/05/16,154.29,154.94,153.38,154.27,2281481
AMZN,07/05/16,722.8,728.21,719.61,728.21,2390107
ATVI,07/05/16,39.4,40.15,39.28,40.15,7288813
AVGO,07/05/16,151.58,151.71,149.53,150.76,2582632
BBBY,07/05/16,43.55,43.71,41.86,42.26,2171843
BIDU,07/05/16,164.42,165.5,161,161.84,2337920
BIIB,07/05/16,244.62,244.8,240.07,242.03,1210303
BRCM,07/05/16,54.67,54.67,54.67,54.67,0
CA,07/05/16,32.73,32.9,32.63,32.83,2456851
CELG,07/05/16,100.44,100.98,99.45,100.25,2823504
CERN,07/05/16,58.25,58.52,57.83,58.26,2178236
CHKP,07/05/16,79,79.9,78.54,79.74,1230161
CHRW,07/05/16,75.09,75.45,74.73,75.03,945746
CHTR,07/05/16,231.67,234.46,230.19,231.77,1876021
CMCSA,07/05/16,64.72,65.29,64.56,65.04,8880538
COST,07/05/16,156.08,156.15,154.7,155.25,2763699
CSCO,07/05/16,28.23,28.61,28.22,28.33,21444291
CTSH,07/05/16,56.7,56.87,56.09,56.4,6437109
CTXS,07/05/16,80.09,80.87,78.6,79.26,1055833
DISCA,07/05/16,25.07,25.16,24.53,24.77,2915464
DLTR,07/05/16,93.63,95.23,93.59,94.98,1799287
DTV,07/05/16,93.55,93.55,93.55,93.55,0
EBAY,07/05/16,23.71,23.82,23.43,23.76,8193341
EQIX,07/05/16,386,388.38,383.71,386.14,457999
ESRX,07/05/16,75.82,75.96,75.31,75.61,3461228
EXPD,07/05/16,49.65,49.69,48.86,49.29,1140870
EXPE,07/05/16,106.9,107.64,104.59,105.93,1604400
FAST,07/05/16,45.03,45.18,44.08,44.38,1837325
FB,07/05/16,113.9,114.11,112.97,114,13904432
FFIV,07/05/16,113.41,114.17,112.48,112.52,485694
FISV,07/05/16,108.64,109.66,108.15,109.43,1475992
FOXA,07/05/16,27.27,27.28,26.52,26.65,9931524
GILD,07/05/16,84.68,85.16,83.51,83.89,7420529
GMCR,07/05/16,91.67,91.67,91.67,91.67,0
GOOG,07/05/16,696.06,696.94,688.88,694.49,1434479
GRMN,07/05/16,42.4,42.4,41.6,41.91,585218
HANS,07/05/16,159.46,161.98,158.99,160.91,679480
HSIC,07/05/16,177.09,177.69,176.13,177.25,306279
ILMN,07/05/16,134.8,139,132.65,138.67,2050499
INTC,07/05/16,32.53,32.73,32.46,32.68,19487055
INTU,07/05/16,111.51,113.02,111.24,112.74,1482384
ISRG,07/05/16,664.87,668.33,661.67,664.67,226444
KLAC,07/05/16,72.23,72.36,71.68,72.11,1216940
KRFT,07/05/16,88.19,88.19,88.19,88.19,0
LBTYA,07/05/16,29.46,29.69,27.45,27.49,5371843
LLTC,07/05/16,45.95,46.03,45.18,45.31,2186445
LMCA,07/05/16,19.25,19.25,18.94,19.04,197144
MARN,07/05/16,67.84,67.95,66.76,67.09,3055859
MAT,07/05/16,31.46,31.67,31.1,31.62,3282574
MDLZ,07/05/16,45.05,45.73,44.87,44.9,7725581
MSFT,07/05/16,50.87,51.28,50.74,51.17,24188316
MU,07/05/16,12.38,12.45,11.8,11.91,37011787
MXIM,07/05/16,35.3,35.46,34.96,35.32,1986948
MYL,07/05/16,43.3,43.31,42.33,42.67,3972816
NFLX,07/05/16,95,97.91,93.31,97.91,25761153
NTAP,07/05/16,24.14,24.2,23.39,23.48,2185800
NVDA,07/05/16,46.4,47.43,46.03,47.35,9169821
ORLY,07/05/16,272.54,277.2,272.51,275.75,717767
PAYX,07/05/16,59.3,60.3,59.26,60.09,3561097
PCAR,07/05/16,51.66,51.66,49.96,50.48,1607893
PCLN,07/05/16,1259.56,1275.05,1246.21,1275.03,564253
QCOM,07/05/16,52.95,52.97,51.89,51.94,10434627
REGN,07/05/16,362.25,363.18,355.5,359.61,639320
ROST,07/05/16,56.19,56.53,55.89,56.36,1544387
SBAC,07/05/16,109.5,110.14,107.87,108.94,789198
SBUX,07/05/16,56.81,56.96,56.55,56.77,7169025
SIAL,07/05/16,139.76,139.76,139.76,139.76,0
SIRI,07/05/16,3.96,3.96,3.92,3.94,59959775
SNDK,07/05/16,76.18,76.18,76.18,76.18,0
SPLS,07/05/16,8.83,8.88,8.46,8.55,6821480
SRCL,07/05/16,104.11,104.41,101.73,102.55,649007
STX,07/05/16,23.78,23.8,22.89,23.16,3739940
SXCI,07/05/16,61.47,61.47,61.47,61.47,0
SYMC,07/05/16,20.39,20.54,20.16,20.35,7109987
TSLA,07/05/16,209.75,214.54,208,213.98,4959691
TXN,07/05/16,61.59,61.84,60.99,61.25,5392906
VIA-B,07/05/16,46.2,46.2,45.02,45.54,65867
VIP,07/05/16,3.81,4.02,3.81,3.95,1452014
VOD,07/05/16,30.14,30.42,30.12,30.23,4322574
VRSK,07/05/16,80.64,81.72,80.64,81.62,650889
VRTX,07/05/16,87.11,87.33,85.53,86.51,832482
WDC,07/05/16,46.37,46.38,44.09,44.72,5684377
WFMI,07/05/16,32.66,32.66,32.12,32.31,4699612
WYNN,07/05/16,91.25,91.25,88.12,89.1,2375726
XLNX,07/05/16,45.89,46,45.37,45.57,1623662
YHOO,07/05/16,37.68,37.77,37.17,37.5,8423171