AAPL,07/22/16,99.26,99.3,98.31,98.66,27866093
ADBE,07/22/16,96.71,98.24,96.09,98.06,2067730
ADI,07/22/16,60.05,60.44,59.66,60.4,809337
ADP,07/22/16,95.51,95.69,94.75,95.44,1206738
ADSK,07/22/16,57.83,58.91,57.46,58.78,703026
AKAM,07/22/16,57.45,58.14,57.24,57.89,1040505
ALTR,07/22/16,53.96,53.96,53.96,53.96,0
ALXN,07/22/16,127.74,127.98,125.34,125.8,1369454
AMAT,07/22/16,26.39,26.41,26.08,26.37,5189590
AMGN,07/22/16,164.78,166.33,164,165.67,2459769
AMZN,07/22/16,747.79,751.28,743.53,744.86,2237233
ATVI,07/22/16,41.35,41.68,40.93,41.44,4415321
AVGO,07/22/16,159.59,160.3,156.69,159.67,1947372
BBBY,07/22/16,44.33,44.58,43.87,44.48,990818
BIDU,07/22/16,162.06,162.64,160.45,160.88,1548077
BIIB,07/22/16,282.09,290.92,281.38,287.78,3362752
BRCM,07/22/16,54.67,54.67,54.67,54.67,0
CA,07/22/16,34.15,34.42,34.03,34.4,1147808
CELG,07/22/16,107.98,108.4,106.75,107.52,3446022
CERN,07/22/16,62.13,62.16,61.25,61.95,1434136
CHKP,07/22/16,81.67,81.82,80.93,81.73,1625317
CHRW,07/22/16,71.33,72.28,71.04,72.03,1120406
CHTR,07/22/16,241.36,244.44,239,243.47,1647215
CMCSA,07/22/16,67.5,67.76,67.05,67.46,7579785
COST,07/22/16,167.68,167.7,166.96,167.47,1308693
CSCO,07/22/16,30.7,30.87,30.54,30.71,19152865
CTSH,07/22/16,58.59,58.59,57.53,58.36,3799514
CTXS,07/22/16,85.42,87.1,84.9,87.08,1202369
DISCA,07/22/16,25.27,25.61,25.27,25.51,1308535
DLTR,07/22/16,95.06,96.14,94.67,96.13,1678009
DTV,07/22/16,93.55,93.55,93.55,93.55,0
EBAY,07/22/16,29.86,30.56,29.75,30.49,19821676
EQIX,07/22/16,373.5,378.98,372.87,376.86,590983
ESRX,07/22/16,79.02,79.24,78.56,78.86,2756390
EXPD,07/22/16,49.72,50.19,49.53,50.16,757084
EXPE,07/22/16,116.35,117.31,115.78,117.2,1205895
FAST,07/22/16,41.55,42.21,41.47,42.12,3968211
FB,07/22/16,119.9,121.01,119.31,121,18026293
FFIV,07/22/16,121.46,123.94,121.18,123.24,879136
FISV,07/22/16,110.21,110.6,109.88,110.48,514313
FOXA,07/22/16,27.24,27.3,27.03,27.11,6552937
GILD,07/22/16,87.32,87.44,86.32,86.55,7265136
GMCR,07/22/16,91.67,91.67,91.67,91.67,0
GOOG,07/22/16,741.86,743.24,736.56,742.74,1243602
GRMN,07/22/16,45.74,46.1,45.63,46.05,479715
HANS,07/22/16,159.31,160.91,158.74,160.58,509638
HSIC,07/22/16,180.44,180.99,179.29,180.66,183471
ILMN,07/22/16,151.96,151.96,149.67,150.76,534888
INTC,07/22/16,34.38,34.7,34.26,34.66,32525618
INTU,07/22/16,284.4,289.5,284.4,287.7,2344128
ISRG,07/22/16,688.43,689.82,680.65,689.37,459459
KLAC,07/22/16,75.72,76.2,75.63,76.06,439165
KRFT,07/22/16,88.19,88.19,88.19,88.19,0
LBTYA,07/22/16,31.63,31.88,31.35,31.36,2227950
LLTC,07/22/16,47.83,48.33,47.38,48.31,2207975
LMCA,07/22/16,20.86,21.24,20.84,21.23,337966
MARN,07/22/16,70.3,71.12,70.05,70.99,1826325
MAT,07/22/16,32.7,33,32.56,32.76,3485360
MDLZ,07/22/16,45.41,45.48,45.08,45.13,4030779
MSFT,07/22/16,56.08,56.63,55.78,56.57,31189734
MU,07/22/16,13.21,13.23,13.02,13.13,18628227
MXIM,07/22/16,38.46,38.89,37.96,38.35,3664578
MYL,07/22/16,47.04,47.06,46.09,46.59,2201620
NFLX,07/22/16,86.48,86.5,85.11,85.89,11322000
NTAP,07/22/16,26.09,26.49,25.77,26.47,2662019
NVDA,07/22/16,53.41,54.67,53.02,54.67,7852793
ORLY,07/22/16,272.6,274.26,270.96,273.97,419825
PAYX,07/22/16,60.59,60.94,60.29,60.74,1443769
PCAR,07/22/16,54.98,55.05,54.09,55,1626197
PCLN,07/22/16,1336.23,1336.7,1323.07,1327.4,395326
QCOM,07/22/16,60.21,61.18,59.83,61.15,12417740
REGN,07/22/16,391.4,392.6,387.43,391.34,473618
ROST,07/22/16,59.6,60.19,59.13,59.97,1950551
SBAC,07/22/16,112.44,113.27,111.98,113.17,859278
SBUX,07/22/16,57.56,58.24,57.2,57.9,23478858
SIAL,07/22/16,139.76,139.76,139.76,139.76,0
SIRI,07/22/16,4.17,4.22,4.15,4.21,31892332
SNDK,07/22/16,76.18,76.18,76.18,76.18,0
SPLS,07/22/16,9,9.09,8.95,9.07,2834380
SRCL,07/22/16,106.57,107.39,106.04,107.25,757597
STX,07/22/16,31.38,31.76,31.06,31.58,4577264
SXCI,07/22/16,61.47,61.47,61.47,61.47,0
SYMC,07/22/16,20.37,20.51,20.06,20.49,9599298
TSCO,07/22/16,159.25,160.8,157.6,159.8,14205262
TSLA,07/22/16,221.99,224.5,218.88,222.27,2553528
TXN,07/22/16,65.13,65.67,64.74,65.49,5453770
VIA-B,07/22/16,49.84,49.86,49.26,49.7,23780
VIP,07/22/16,4.14,4.2,4.08,4.12,440532
VOD,07/22/16,230.2,236.3,230.2,235.55,96655909
VRSK,07/22/16,85.15,85.89,84.84,85.75,516430
VRTX,07/22/16,93.63,94.29,92.7,93.89,1211388
WDC,07/22/16,51.86,52.42,50.93,52.4,3307880
WFMI,07/22/16,33.16,33.79,33.11,33.72,5000263
WYNN,07/22/16,94.5,95.91,93.49,95.77,1504865
XLNX,07/22/16,47.87,48.36,47.53,48.35,1210819
YHOO,07/22/16,38.9,39.42,38.78,39.38,11131377