AAPL,07/14/16,97.33,98.99,97.32,98.79,38267597
ADBE,07/14/16,98,98.14,97.46,97.7,1396297
ADI,07/14/16,60,60.18,59.67,60.02,1699750
ADP,07/14/16,95.75,95.78,95.01,95.21,1324558
ADSK,07/14/16,57.57,58.28,56.9,58.16,1823014
AKAM,07/14/16,57.72,58.01,57.11,57.43,1608519
ALTR,07/14/16,53.96,53.96,53.96,53.96,0
ALXN,07/14/16,125,125.71,123.97,125.15,1311040
AMAT,07/14/16,26.08,26.24,25.74,26.1,14288706
AMGN,07/14/16,162,162.99,160.74,162.74,2397241
AMZN,07/14/16,748.86,749.04,739.02,741.2,2377434
ATVI,07/14/16,42.36,42.53,41.66,41.85,9612350
AVGO,07/14/16,159.55,161.06,158.86,160.79,2342483
BBBY,07/14/16,45.52,45.55,44.9,44.95,1275205
BIDU,07/14/16,166.65,166.8,163.61,164.85,2067877
BIIB,07/14/16,253.3,253.8,250.02,252.87,1217781
BRCM,07/14/16,54.67,54.67,54.67,54.67,0
CA,07/14/16,34.07,34.35,34.03,34.23,2622413
CELG,07/14/16,102.95,103.14,100.86,101.42,5356651
CERN,07/14/16,60.86,60.96,60.08,60.8,1505997
CHKP,07/14/16,82.19,82.42,81.55,81.67,1016875
CHRW,07/14/16,73.32,73.32,72.28,72.3,1037951
CHTR,07/14/16,239.24,239.94,235.94,239.11,938585
CMCSA,07/14/16,67.26,67.37,66.89,67.01,7141898
COST,07/14/16,167.15,168,166.28,166.94,2142044
CSCO,07/14/16,29.84,29.99,29.64,29.76,19194261
CTSH,07/14/16,59.07,59.41,58.73,58.94,2699251
CTXS,07/14/16,84.92,85.25,84.36,84.89,696282
DISCA,07/14/16,25.76,25.83,25.47,25.7,3685439
DLTR,07/14/16,95,95.52,94.53,95,1439720
DTV,07/14/16,93.55,93.55,93.55,93.55,0
EBAY,07/14/16,25.45,26.26,25.4,26.08,23064233
EQIX,07/14/16,388.29,390,381.38,383.81,387452
ESRX,07/14/16,79.09,80.02,78.88,79.45,3579368
EXPD,07/14/16,50.39,50.58,50.15,50.17,630300
EXPE,07/14/16,115.25,115.64,114.5,115.13,1964980
FAST,07/14/16,43.57,43.75,43.27,43.3,3351344
FB,07/14/16,117.5,117.64,116.7,117.29,14441210
FFIV,07/14/16,117.24,117.24,115.75,116.25,532559
FISV,07/14/16,111.51,111.51,110.19,110.55,846203
FOXA,07/14/16,28.18,28.33,28.04,28.12,5881960
GILD,07/14/16,86.43,86.51,85.27,85.54,8018566
GMCR,07/14/16,91.67,91.67,91.67,91.67,0
GOOG,07/14/16,721.58,722.21,718.03,720.95,937939
GRMN,07/14/16,44.9,45.34,44.6,44.74,759002
HANS,07/14/16,162.09,162.2,160.68,162.11,495485
HSIC,07/14/16,181.61,181.72,180.77,181.45,231834
ILMN,07/14/16,147.43,148.39,146.19,147.23,643629
INTC,07/14/16,35.19,35.3,34.96,35.2,24641294
INTU,07/14/16,116.52,116.87,115.64,116.39,877392
ISRG,07/14/16,678.48,680.91,672.95,675.6,213353
KLAC,07/14/16,76,76.1,74.87,75.22,1849462
KRFT,07/14/16,88.19,88.19,88.19,88.19,0
LBTYA,07/14/16,30.88,31.74,30.56,31.61,3577879
LLTC,07/14/16,48.67,48.75,48.31,48.5,1072231
LMCA,07/14/16,19.95,20.24,19.77,19.94,126543
MARN,07/14/16,70.9,71,70.34,70.45,2229697
MAT,07/14/16,33.54,33.65,32.86,32.92,3345209
MDLZ,07/14/16,45.82,46.01,45.5,45.68,6673358
MSFT,07/14/16,53.84,53.99,53.58,53.74,24211419
MU,07/14/16,13.5,13.55,13.27,13.29,18521926
MXIM,07/14/16,38,38.14,37.44,37.95,1097530
MYL,07/14/16,45.85,45.97,45.28,45.38,2485109
NFLX,07/14/16,97,98.27,96.8,98.02,9839089
NTAP,07/14/16,25.67,25.73,25.18,25.29,3094341
NVDA,07/14/16,53.06,53.8,52.62,53.32,7875690
ORLY,07/14/16,277.13,278,275.52,277.65,390011
PAYX,07/14/16,61.5,61.5,60.92,61.12,1624600
PCAR,07/14/16,54.62,55,54.07,54.07,1808070
PCLN,07/14/16,1345.26,1351,1340.24,1346.18,289580
QCOM,07/14/16,55.19,55.37,54.56,54.88,6425928
REGN,07/14/16,367.02,367.02,360.06,365.27,740915
ROST,07/14/16,58.24,58.26,57.8,58.02,1850046
SBAC,07/14/16,112.96,113.59,112.25,113.47,783707
SBUX,07/14/16,57,57.68,56.97,57.59,11202938
SIAL,07/14/16,139.76,139.76,139.76,139.76,0
SIRI,07/14/16,4.11,4.16,4.1,4.14,45711334
SNDK,07/14/16,76.18,76.18,76.18,76.18,0
SPLS,07/14/16,9.17,9.28,9.07,9.12,4881910
SRCL,07/14/16,105.82,106.32,105.53,106.19,473590
STX,07/14/16,30.03,30.29,29.04,29.19,7763552
SXCI,07/14/16,61.47,61.47,61.47,61.47,0
SYMC,07/14/16,21.22,21.3,20.93,20.94,5171898
TSLA,07/14/16,223,224.94,221.05,221.53,2623483
TXN,07/14/16,65,65.22,64.73,64.81,3982816
VIA-B,07/14/16,49.44,50.12,49.1,49.26,33362
VIP,07/14/16,4,4.06,3.96,4.03,707882
VOD,07/14/16,30.87,30.9,30.56,30.71,4491686
VRSK,07/14/16,85.2,85.71,84.96,85.6,611600
VRTX,07/14/16,88.98,89.08,87.5,88.15,983246
WDC,07/14/16,52.56,52.85,51.65,51.75,3595051
WFMI,07/14/16,33.88,34,33.55,33.58,3573355
WYNN,07/14/16,93.78,94.75,90.78,92.02,3419645
XLNX,07/14/16,48,48,47.62,47.84,1282073
YHOO,07/14/16,37.85,38.35,37.85,37.96,10661467