AAPL,07/07/16,95.7,96.5,95.62,95.94,24124101
ADBE,07/07/16,95.01,95.51,94.54,95.14,1559570
ADI,07/07/16,55.49,56.36,55.29,55.95,1352183
ADP,07/07/16,93.17,93.68,92.87,93.5,1720735
ADSK,07/07/16,53.13,53.6,52.94,53.53,1129010
AKAM,07/07/16,55,55.38,54.67,54.94,977353
ALTR,07/07/16,53.96,53.96,53.96,53.96,0
ALXN,07/07/16,122.2,125.54,121.9,123.34,2578475
AMAT,07/07/16,24.02,24.46,24,24.29,9939839
AMGN,07/07/16,155.86,156.76,155.25,156.59,2378337
AMZN,07/07/16,739.33,739.55,731.63,736.57,2899608
ATVI,07/07/16,40.52,40.77,40.14,40.39,6235421
AVGO,07/07/16,150.14,153,150.14,150.99,1900563
BBBY,07/07/16,43.69,44.23,43.14,43.39,1822816
BIDU,07/07/16,162.5,165.86,161.56,163.42,2002564
BIIB,07/07/16,247.24,249.66,245.22,247.24,1130064
BRCM,07/07/16,54.67,54.67,54.67,54.67,0
CA,07/07/16,32.98,33.26,32.3,33.13,2275722
CELG,07/07/16,104.3,104.95,103.05,104.41,4090747
CERN,07/07/16,58.73,59.73,58.04,59.61,3474541
CHKP,07/07/16,81.48,81.99,81.27,81.86,1570989
CHRW,07/07/16,74.93,74.99,73.29,73.36,2715655
CHTR,07/07/16,232.34,235.2,232.02,234.87,1041475
CMCSA,07/07/16,64.8,66.42,64.75,66.26,15222335
COST,07/07/16,158.64,164.16,158,163.7,6434559
CSCO,07/07/16,28.72,28.9,28.61,28.74,17094893
CTSH,07/07/16,56.84,57.47,56.61,56.84,2075326
CTXS,07/07/16,79.55,81.08,79.15,80.69,1203265
DISCA,07/07/16,25.15,25.51,25.09,25.41,3136914
DLTR,07/07/16,94.63,94.85,93.7,94.63,996729
DTV,07/07/16,93.55,93.55,93.55,93.55,0
EBAY,07/07/16,23.92,24,23.75,23.93,9551115
EQIX,07/07/16,387.34,387.83,381.88,382.68,378926
ESRX,07/07/16,76.18,77.08,76.08,76.55,2583685
EXPD,07/07/16,49.04,49.29,48.94,49.26,844452
EXPE,07/07/16,106.05,107.61,105.67,107.57,1224015
FAST,07/07/16,44.42,44.96,44.31,44.72,2522760
FB,07/07/16,116.65,116.97,115.36,115.85,16559426
FFIV,07/07/16,113.63,114.88,112.96,113.77,530578
FISV,07/07/16,108.63,108.81,107.97,108.43,781815
FOXA,07/07/16,26.71,27.06,26.63,26.93,8380161
GILD,07/07/16,86,86.26,84.77,85.47,6713055
GMCR,07/07/16,91.67,91.67,91.67,91.67,0
GOOG,07/07/16,698.03,698.2,688.22,695.36,1289644
GRMN,07/07/16,42.15,43.1,41.89,42.59,851710
HANS,07/07/16,161.78,162.33,160.1,161.12,772430
HSIC,07/07/16,178.5,179.35,176.98,177.98,249390
ILMN,07/07/16,140.54,140.96,139.11,140.06,1003581
INTC,07/07/16,33,33.55,32.96,33.2,24846326
INTU,07/07/16,113.19,114.26,112.86,114.25,1008399
ISRG,07/07/16,668.99,676.08,668.18,675.3,190186
KLAC,07/07/16,72.16,72.9,72.08,72.24,1882329
KRFT,07/07/16,88.19,88.19,88.19,88.19,0
LBTYA,07/07/16,27.65,28.3,27.65,28.23,3300079
LLTC,07/07/16,45.67,46.29,45.54,46.15,1973281
LMCA,07/07/16,19.1,19.27,18.99,19.19,99466
MARN,07/07/16,67.98,68.71,67.4,68.36,2892320
MAT,07/07/16,32.14,32.43,32.03,32.34,2054586
MDLZ,07/07/16,45.15,45.58,44.84,45.17,5999754
MSFT,07/07/16,51.42,51.61,51.07,51.38,19237737
MU,07/07/16,11.9,12.55,11.89,12.2,33322946
MXIM,07/07/16,35.67,36.34,35.67,36.22,1937929
MYL,07/07/16,43.71,43.92,43.14,43.7,2082969
NFLX,07/07/16,94.64,95.38,93.18,95.1,9874261
NTAP,07/07/16,23.75,24.17,23.66,23.94,1919651
NVDA,07/07/16,47.88,49.06,47.75,48.89,9795341
ORLY,07/07/16,276.71,277.59,274.32,275.28,464377
PAYX,07/07/16,60.96,61.27,60.46,60.59,3820078
PCAR,07/07/16,50.8,51.2,50.19,50.75,2251634
PCLN,07/07/16,1289.64,1305.94,1289.64,1297.26,493711
QCOM,07/07/16,52.58,53.38,52.41,52.93,5655808
REGN,07/07/16,370.87,372.29,364.07,371.45,970606
ROST,07/07/16,56.53,56.81,56.31,56.56,1747491
SBAC,07/07/16,110.23,111.96,109.21,110.62,1512820
SBUX,07/07/16,56.66,57,56.47,56.91,6772398
SIAL,07/07/16,139.76,139.76,139.76,139.76,0
SIRI,07/07/16,3.99,4.06,3.99,4.02,86216128
SNDK,07/07/16,76.18,76.18,76.18,76.18,0
SPLS,07/07/16,8.59,8.8,8.5,8.57,6675831
SRCL,07/07/16,102.79,103.63,101.71,102.06,477151
STX,07/07/16,24.11,24.34,23.51,23.73,7435467
SXCI,07/07/16,61.47,61.47,61.47,61.47,0
SYMC,07/07/16,20.37,20.59,20.37,20.44,4863037
TSLA,07/07/16,213.1,218.12,213.01,215.94,3572199
TXN,07/07/16,61.07,61.94,61.04,61.77,6809104
VIA-B,07/07/16,45.7,47.77,45.7,47.77,60993
VIP,07/07/16,3.99,4.04,3.94,3.95,1252604
VOD,07/07/16,30.01,30.02,29.48,29.61,3692502
VRSK,07/07/16,81.57,82.15,81.27,81.85,461320
VRTX,07/07/16,89.69,90.83,89,90.05,1237363
WDC,07/07/16,48.28,48.28,47.27,47.66,7758633
WFMI,07/07/16,33.28,33.63,33.06,33.28,3576307
WYNN,07/07/16,90.07,90.97,88.18,88.95,1977701
XLNX,07/07/16,45.47,46.08,45.47,45.71,1435293
YHOO,07/07/16,37.57,37.76,37.29,37.52,7746919