AAPL,07/19/16,99.5,100,99.34,99.87,23566904
ADBE,07/19/16,97.11,98.17,97,97.79,1777435
ADI,07/19/16,60.09,60.48,59.89,60.27,1336828
ADP,07/19/16,94.85,95.05,94.66,95.02,914475
ADSK,07/19/16,57.87,58.15,57.34,57.52,849972
AKAM,07/19/16,57.44,57.96,57.24,57.45,994301
ALTR,07/19/16,53.96,53.96,53.96,53.96,0
ALXN,07/19/16,125,125.86,123.14,124.16,1404144
AMAT,07/19/16,26.5,26.82,26.32,26.39,15417264
AMGN,07/19/16,163.2,164.71,161.94,162.49,2207826
AMZN,07/19/16,732.41,743.33,732.31,739.95,2179564
ATVI,07/19/16,42,42.07,41.4,41.52,9277886
AVGO,07/19/16,161.47,162,159.79,160.53,1461404
BBBY,07/19/16,44.16,44.47,44.1,44.22,1328580
BIDU,07/19/16,162.9,165.28,159.11,161.17,4325375
BIIB,07/19/16,260.94,262.49,258.16,259.82,1074076
BRCM,07/19/16,54.67,54.67,54.67,54.67,0
CA,07/19/16,34.19,34.38,33.86,33.97,1841801
CELG,07/19/16,102.41,103.14,101.83,102.26,2669140
CERN,07/19/16,60.55,61.1,60.5,60.63,1320055
CHKP,07/19/16,81.51,82.2,80.92,81.19,872805
CHRW,07/19/16,71.05,71.79,70.66,71.62,1286110
CHTR,07/19/16,234.13,235,231.9,232.01,1369345
CMCSA,07/19/16,66.67,67.22,66.49,67.09,7762034
COST,07/19/16,167.5,168.56,167.39,168.12,1467074
CSCO,07/19/16,29.91,30.01,29.77,29.92,18355913
CTSH,07/19/16,57.85,58.04,57.48,57.67,4193692
CTXS,07/19/16,84.68,85.85,84.68,85.09,898456
DISCA,07/19/16,25.26,25.39,25.09,25.17,2926652
DLTR,07/19/16,95,95.54,94.9,95.36,1189617
DTV,07/19/16,93.55,93.55,93.55,93.55,0
EBAY,07/19/16,26.59,26.72,26.39,26.5,17316674
EQIX,07/19/16,379.22,381.42,378.48,380.01,490194
ESRX,07/19/16,79.44,79.77,78.66,79,3132433
EXPD,07/19/16,50.03,50.06,49.79,50,1141289
EXPE,07/19/16,114.69,116.29,114.28,116.13,1420052
FAST,07/19/16,42.78,42.86,42.31,42.44,4248984
FB,07/19/16,118.87,120.85,118.66,120.61,21354969
FFIV,07/19/16,115.87,122.34,115.02,120.6,2288219
FISV,07/19/16,109.77,110.68,109.77,110.39,563009
FOXA,07/19/16,27.9,27.98,27.73,27.75,10313608
GILD,07/19/16,86.5,86.96,85.28,85.44,9726473
GMCR,07/19/16,91.67,91.67,91.67,91.67,0
GOOG,07/19/16,729.89,736.99,729,736.96,1214237
GRMN,07/19/16,45.41,45.76,45.24,45.66,695462
HANS,07/19/16,154.96,157.87,154.64,157.37,847803
HSIC,07/19/16,180.61,181.25,179.32,180.51,244061
ILMN,07/19/16,148.64,149.79,148.02,148.68,680639
INTC,07/19/16,34.89,35.16,34.85,35.15,20159494
INTU,07/19/16,115.07,115.49,114.56,114.78,857453
ISRG,07/19/16,667.79,675.81,665.12,671.9,340071
KLAC,07/19/16,75.7,76.18,75.61,75.95,647467
KRFT,07/19/16,88.19,88.19,88.19,88.19,0
LBTYA,07/19/16,31.7,31.7,31.04,31.62,3788325
LLTC,07/19/16,48.34,48.69,48.2,48.35,1893433
LMCA,07/19/16,20.52,20.81,20.46,20.8,232652
MARN,07/19/16,69.9,70.17,69.39,70.15,3049189
MAT,07/19/16,32.67,32.95,32.26,32.37,4146212
MDLZ,07/19/16,45.37,45.58,45.04,45.58,6283075
MSFT,07/19/16,53.71,53.9,52.93,53.09,46608109
MU,07/19/16,13.22,13.26,13.05,13.22,25782120
MXIM,07/19/16,37.64,38.04,37.59,37.81,1518417
MYL,07/19/16,45.32,45.75,44.74,44.93,3816311
NFLX,07/19/16,85.5,86.75,84.5,85.84,55474900
NTAP,07/19/16,25.38,25.84,24.94,25.54,2765421
NVDA,07/19/16,52.94,53.73,52.84,53.52,9531915
ORLY,07/19/16,270.15,273.73,266.8,273.22,897012
PAYX,07/19/16,60.8,61,60.48,60.7,1566755
PCAR,07/19/16,53.3,54.49,53.21,53.65,2357510
PCLN,07/19/16,1332,1338.59,1325,1327,378205
QCOM,07/19/16,55.73,55.9,54.95,55.14,8084193
REGN,07/19/16,381.53,382.95,374.14,377.15,598238
ROST,07/19/16,58.89,59.29,58.82,59.21,2192946
SBAC,07/19/16,113.76,113.86,112.8,112.85,650632
SBUX,07/19/16,56.85,57.13,56.54,56.76,8677128
SIAL,07/19/16,139.76,139.76,139.76,139.76,0
SIRI,07/19/16,4.16,4.19,4.14,4.17,51572123
SNDK,07/19/16,76.18,76.18,76.18,76.18,0
SPLS,07/19/16,9.02,9.09,8.94,9.04,3826601
SRCL,07/19/16,105.78,106.53,105.06,106.37,909828
STX,07/19/16,30.35,30.55,29.7,29.99,3314334
SXCI,07/19/16,61.47,61.47,61.47,61.47,0
SYMC,07/19/16,20.79,20.93,20.58,20.69,15236052
TSLA,07/19/16,225,229.1,224.75,225.26,3010128
TXN,07/19/16,64.89,65.26,64.76,64.94,3011005
VIA-B,07/19/16,49.19,49.19,48.56,48.97,52130
VIP,07/19/16,4.05,4.1,4.03,4.09,348819
VOD,07/19/16,30.11,30.21,29.87,29.96,5663090
VRSK,07/19/16,84.75,85.56,84.66,85.54,394133
VRTX,07/19/16,89.08,89.72,86.64,87.43,1081715
WDC,07/19/16,52.14,52.19,51.06,51.2,3788107
WFMI,07/19/16,33.19,33.24,32.61,32.78,4757020
WYNN,07/19/16,96,96.2,94.53,95.17,1786957
XLNX,07/19/16,48.14,48.35,47.84,47.98,2141679
YHOO,07/19/16,37.77,38.49,37.65,38.17,10353562