AAPL,07/15/16,99.06,99.3,98.5,98.78,29724147
ADBE,07/15/16,98.39,98.4,97.5,97.83,1503439
ADI,07/15/16,60.25,60.25,59.97,60.15,1961817
ADP,07/15/16,95.75,95.77,94.93,95.06,1329681
ADSK,07/15/16,58.4,58.44,57.44,57.98,1295676
AKAM,07/15/16,57.7,57.91,57.03,57.25,1126555
ALTR,07/15/16,53.96,53.96,53.96,53.96,0
ALXN,07/15/16,126.37,126.87,124.96,125.58,1593870
AMAT,07/15/16,26.15,26.34,25.95,26.34,10781116
AMGN,07/15/16,163.45,164.57,161.56,163.28,3140866
AMZN,07/15/16,746.55,746.55,734.05,735.44,3038170
ATVI,07/15/16,41.96,42.23,41.75,42.2,5042401
AVGO,07/15/16,161.11,161.57,159.66,161.16,1902083
BBBY,07/15/16,45.31,45.31,44.36,44.37,2098671
BIDU,07/15/16,164.86,165.26,161.85,162.74,2364558
BIIB,07/15/16,254.12,260.45,253.81,260.3,2386525
BRCM,07/15/16,54.67,54.67,54.67,54.67,0
CA,07/15/16,34.25,34.34,34.04,34.17,2697379
CELG,07/15/16,102.46,104.56,102.17,102.85,5372267
CERN,07/15/16,61.03,61.25,60.53,60.58,1588487
CHKP,07/15/16,82.15,82.37,81.1,81.16,900961
CHRW,07/15/16,72.5,72.5,71.57,71.94,2051792
CHTR,07/15/16,240.41,240.41,234.21,234.98,1260014
CMCSA,07/15/16,67.56,67.63,66.68,66.88,7181951
COST,07/15/16,167.44,167.44,165.6,166.41,1935719
CSCO,07/15/16,29.93,29.95,29.66,29.82,17600160
CTSH,07/15/16,57.52,58.07,56.52,57.76,6287513
CTXS,07/15/16,85.28,85.28,84.35,84.84,629283
DISCA,07/15/16,25.46,25.67,24.87,25.06,3391639
DLTR,07/15/16,95.69,95.69,94.3,94.34,1489741
DTV,07/15/16,93.55,93.55,93.55,93.55,0
EBAY,07/15/16,26.2,26.34,25.95,26.34,17471876
EQIX,07/15/16,381.98,381.98,377.37,379.97,751385
ESRX,07/15/16,79.84,79.86,77.94,79.33,3356654
EXPD,07/15/16,50.21,50.26,49.87,50,995304
EXPE,07/15/16,114.38,115.27,113.02,114.62,1798262
FAST,07/15/16,43.56,43.64,43.34,43.45,4636544
FB,07/15/16,117.86,118.28,116.58,116.86,16371915
FFIV,07/15/16,116.5,116.54,114.87,116.37,772791
FISV,07/15/16,111.13,111.13,110.18,110.34,699855
FOXA,07/15/16,28.33,28.33,27.79,28.03,9792944
GILD,07/15/16,86.03,87.96,85.54,86.67,11240733
GMCR,07/15/16,91.67,91.67,91.67,91.67,0
GOOG,07/15/16,725.73,725.74,719.05,719.85,1253320
GRMN,07/15/16,44.87,45.07,44.69,45.01,655610
HANS,07/15/16,162.58,162.67,159.92,161.6,640889
HSIC,07/15/16,182.3,182.67,180.13,180.58,256778
ILMN,07/15/16,148.27,149.02,146.16,148.71,771665
INTC,07/15/16,35.26,35.29,34.9,35.07,22788413
INTU,07/15/16,116.58,116.58,114.46,114.98,2143816
ISRG,07/15/16,678.38,678.77,668.16,670.38,334932
KLAC,07/15/16,75.38,75.58,74.96,75.13,1635384
KRFT,07/15/16,88.19,88.19,88.19,88.19,0
LBTYA,07/15/16,31.85,31.89,31.1,31.26,3204245
LLTC,07/15/16,48.61,48.66,48.32,48.59,1488415
LMCA,07/15/16,20.06,20.34,19.86,20.08,213838
MARN,07/15/16,70.32,70.56,69.28,70.2,1815547
MAT,07/15/16,32.99,33.3,32.73,32.96,3577733
MDLZ,07/15/16,46,46,45.35,45.39,9921903
MSFT,07/15/16,54,54,53.21,53.7,31584578
MU,07/15/16,13.31,13.5,13.04,13.13,17838112
MXIM,07/15/16,38.11,38.11,37.77,37.78,1901189
MYL,07/15/16,45.83,45.9,45.15,45.45,2664201
NFLX,07/15/16,98.52,98.7,97.41,98.39,8880372
NTAP,07/15/16,25.42,25.46,25.13,25.27,1713882
NVDA,07/15/16,52.64,52.94,51.84,52.7,10613239
ORLY,07/15/16,279.36,279.46,273.43,273.63,507565
PAYX,07/15/16,61.38,61.41,60.82,60.92,1752490
PCAR,07/15/16,54.41,54.42,53.7,53.81,1992763
PCLN,07/15/16,1327.89,1334,1322.59,1330.57,545034
QCOM,07/15/16,54.86,54.86,54.17,54.75,10003782
REGN,07/15/16,367.88,375.2,363.45,373.81,1236559
ROST,07/15/16,58.34,58.34,57.89,58.19,2168996
SBAC,07/15/16,114.43,115.29,112.9,114.03,1269402
SBUX,07/15/16,57.62,57.74,57.125,57.3992,8409009
SIAL,07/15/16,139.76,139.76,139.76,139.76,0
SIRI,07/15/16,4.16,4.16,4.12,4.16,40678086
SNDK,07/15/16,76.18,76.18,76.18,76.18,0
SPLS,07/15/16,9.17,9.17,9,9,5210630
SRCL,07/15/16,106.52,106.52,105.5,105.91,686428
STX,07/15/16,29.4,29.43,28.3,28.9,6417531
SXCI,07/15/16,61.47,61.47,61.47,61.47,0
SYMC,07/15/16,21.11,21.11,20.88,20.94,4604108
TSLA,07/15/16,222.52,222.75,219.64,220.4,2195955
TXN,07/15/16,65.26,65.26,64.54,64.85,5888529
VIA-B,07/15/16,49.1,49.1,48.07,48.55,36982
VIP,07/15/16,4.07,4.09,4.02,4.05,1052024
VOD,07/15/16,30.58,30.71,30.45,30.65,4181800
VRSK,07/15/16,86,86,85.08,85.24,470044
VRTX,07/15/16,89.34,90.86,88.05,90.21,1293407
WDC,07/15/16,52.04,52.09,51.03,51.66,3117087
WFMI,07/15/16,33.73,33.74,33.13,33.16,4891296
WYNN,07/15/16,92.65,93.8,92.14,92.22,1763960
XLNX,07/15/16,48.04,48.06,47.69,47.9,1519016
YHOO,07/15/16,38.16,38.19,37.68,37.72,13440461