AAPL,07/08/16,96.49,96.89,96.05,96.68,28641392
ADBE,07/08/16,95.93,96.86,95.34,96.79,1920242
ADI,07/08/16,56.51,57.79,56.43,57.74,2116358
ADP,07/08/16,94.12,94.59,93.64,94.47,2063472
ADSK,07/08/16,53.9,55.28,53.73,55.14,1169477
AKAM,07/08/16,55.5,56.64,54.86,56.38,1834783
ALTR,07/08/16,53.96,53.96,53.96,53.96,0
ALXN,07/08/16,124.63,125.11,123.29,124.42,2442492
AMAT,07/08/16,24.5,24.97,24.43,24.93,13414379
AMGN,07/08/16,157.62,161.11,156.2,161.1,3691843
AMZN,07/08/16,740.14,746.1,738,745.81,3381337
ATVI,07/08/16,40.64,41.32,40.42,41.29,6365478
AVGO,07/08/16,152.65,155.25,151.93,155.14,2647304
BBBY,07/08/16,43.81,44.57,43.48,44.46,1751946
BIDU,07/08/16,159.21,161.05,155.28,159.8,6888649
BIIB,07/08/16,248.63,251.78,246.11,251.3,1286845
BRCM,07/08/16,54.67,54.67,54.67,54.67,0
CA,07/08/16,33.37,33.8,33.16,33.77,2100656
CELG,07/08/16,103.73,105.67,103.33,105.03,3349011
CERN,07/08/16,59.99,60.79,59.54,60.62,2152729
CHKP,07/08/16,82.06,83.2,81.97,83.15,1269900
CHRW,07/08/16,73.76,74.62,73.53,74.43,2137371
CHTR,07/08/16,237.06,238.27,235.89,237.17,1554054
CMCSA,07/08/16,66.6,67.18,66.3,67.11,13485259
COST,07/08/16,164.84,166.1,164.49,165.44,3918495
CSCO,07/08/16,28.91,29.28,28.88,29.26,23910211
CTSH,07/08/16,57.39,58.16,57.11,57.93,3442689
CTXS,07/08/16,81.43,83.81,80.94,83.54,1598369
DISCA,07/08/16,25.5,25.81,25.48,25.62,3315906
DLTR,07/08/16,95.45,96,94.75,95.08,2070588
DTV,07/08/16,93.55,93.55,93.55,93.55,0
EBAY,07/08/16,24.02,24.66,23.95,24.61,6876734
EQIX,07/08/16,384.65,390.5,384.21,389.45,379457
ESRX,07/08/16,77.05,78.23,76.59,77.92,2923901
EXPD,07/08/16,49.68,50.13,49.29,49.92,865336
EXPE,07/08/16,108.34,109.7,108.09,109.43,1651738
FAST,07/08/16,45.02,45.26,44.65,45.23,2013101
FB,07/08/16,116.43,117.5,115.85,117.24,17915009
FFIV,07/08/16,114.99,117.2,114.47,117.13,673279
FISV,07/08/16,109.23,109.93,109.06,109.69,1170854
FOXA,07/08/16,27.18,27.75,27.15,27.7,8125497
GILD,07/08/16,85.96,86.93,85.73,86.55,7529705
GMCR,07/08/16,91.67,91.67,91.67,91.67,0
GOOG,07/08/16,699.5,705.71,696.43,705.63,1561526
GRMN,07/08/16,42.88,43.44,42.78,43.37,708261
HANS,07/08/16,161.92,162.19,160.99,161.5,754418
HSIC,07/08/16,179,180.91,178.43,180.72,329861
ILMN,07/08/16,141.12,142.08,140.15,141.25,972007
INTC,07/08/16,33.68,34,33.5,34,22819068
INTU,07/08/16,115,116.03,113.98,115.48,1370913
ISRG,07/08/16,678.53,680.5,673.86,678.84,194486
KLAC,07/08/16,72.41,73.89,72.34,73.75,833650
KRFT,07/08/16,88.19,88.19,88.19,88.19,0
LBTYA,07/08/16,28.12,29.49,28.12,29.27,3671593
LLTC,07/08/16,46.47,47.31,46.24,47.31,1684022
LMCA,07/08/16,19.31,19.6,19.3,19.52,196340
MARN,07/08/16,68.99,70.04,68.84,69.85,3526462
MAT,07/08/16,32.62,32.77,32.44,32.62,2692527
MDLZ,07/08/16,45.63,46.11,45.08,46.1,8223011
MSFT,07/08/16,51.73,52.36,51.55,52.3,27665242
MU,07/08/16,12.39,12.72,12.38,12.62,26522803
MXIM,07/08/16,36.4,37,36.3,36.88,2578586
MYL,07/08/16,44.18,44.79,43.8,44.54,2426565
NFLX,07/08/16,96,97.41,95.3,97.06,8174131
NTAP,07/08/16,24.16,24.58,24.07,24.54,2321625
NVDA,07/08/16,49.41,51.09,49.22,50.85,11640230
ORLY,07/08/16,277.73,280.81,276.09,280.61,533356
PAYX,07/08/16,61.07,61.49,60.73,61.33,2517739
PCAR,07/08/16,51.43,52.3,50.94,52.12,3038350
PCLN,07/08/16,1306.94,1330.62,1304.22,1329.46,707157
QCOM,07/08/16,53.49,54.33,53.32,54.19,6679138
REGN,07/08/16,372.6,378.85,370.21,378.35,689476
ROST,07/08/16,57,58.22,56.69,58.19,2188545
SBAC,07/08/16,111.57,114.56,110.56,114.41,1437128
SBUX,07/08/16,56.83,57,56.36,56.51,12459479
SIAL,07/08/16,139.76,139.76,139.76,139.76,0
SIRI,07/08/16,4.05,4.13,4.04,4.12,68168143
SNDK,07/08/16,76.18,76.18,76.18,76.18,0
SPLS,07/08/16,8.65,8.88,8.61,8.85,5750045
SRCL,07/08/16,102.56,104.78,102.49,104.7,452362
STX,07/08/16,24.2,24.21,23.51,24.01,5875064
SXCI,07/08/16,61.47,61.47,61.47,61.47,0
SYMC,07/08/16,20.61,20.88,20.44,20.7,6501254
TSLA,07/08/16,217.8,219.81,214.5,216.78,4028608
TXN,07/08/16,62.29,63.28,62.05,63.27,5209478
VIA-B,07/08/16,48.43,50.01,48.07,49.93,81331
VIP,07/08/16,4.02,4.02,3.96,4,2183675
VOD,07/08/16,30.1,30.11,29.92,29.97,3625656
VRSK,07/08/16,82.21,83.4,82.07,83.4,561023
VRTX,07/08/16,90.08,90.43,88.65,88.96,1781045
WDC,07/08/16,48.01,49.42,47.51,49.35,6888270
WFMI,07/08/16,33.49,33.86,33.42,33.58,4257495
WYNN,07/08/16,89.79,90.74,89.2,89.75,1991290
XLNX,07/08/16,46.13,46.99,45.9,46.97,1692397
YHOO,07/08/16,37.53,37.84,37.06,37.74,8733669