AAPL,07/26/16,96.83,97.97,96.42,96.67,41898245
ADBE,07/26/16,97.81,98.42,97,97.91,2178631
ADI,07/26/16,61.15,64.22,61.08,62.8725,4159220
ADP,07/26/16,95.56,96,95.08,95.72,1407800
ADSK,07/26/16,58.18,58.93,58.06,58.75,933451
AKAM,07/26/16,58,58.44,57.69,58.09,3391101
ALTR,07/26/16,53.96,53.96,53.96,53.96,0
ALXN,07/26/16,126.77,127.81,125.39,126.65,1322798
AMAT,07/26/16,26.66,26.83,26.46,26.81,11747409
AMGN,07/26/16,165.89,168.05,165.76,167.67,2767694
AMZN,07/26/16,742.71,743.13,732.75,735.59,2465086
ATVI,07/26/16,42.4,42.67,41.19,41.56,8228928
AVGO,07/26/16,161.41,163.5,160.37,163.44,2816695
BBBY,07/26/16,44.17,44.67,43.8,44.46,1700647
BIDU,07/26/16,159.89,164.79,159.46,164.03,2689075
BIIB,07/26/16,286,289.95,285.47,287.04,1958238
BRCM,07/26/16,54.67,54.67,54.67,54.67,0
CA,07/26/16,34.57,34.74,34.38,34.68,2354040
CELG,07/26/16,105.99,108.03,105.49,106.18,6481281
CERN,07/26/16,62.11,62.38,61.78,62.25,877327
CHKP,07/26/16,79.5,81.97,78.39,80.53,4497774
CHRW,07/26/16,71.79,72.36,71.46,72.14,1694955
CHTR,07/26/16,241.69,242.61,235.21,237.98,1160498
CMCSA,07/26/16,67.29,67.47,66.66,67.18,8225807
COST,07/26/16,167.6,168.82,166.7,167.57,1582637
CSCO,07/26/16,30.8,31.15,30.71,30.88,21147941
CTSH,07/26/16,58.34,58.91,58.33,58.62,3195977
CTXS,07/26/16,88.32,89.5,88.09,89.33,3068508
DISCA,07/26/16,25.42,25.75,25.31,25.64,2098864
DLTR,07/26/16,96.45,97.45,96.25,96.65,1157631
DTV,07/26/16,93.55,93.55,93.55,93.55,0
EBAY,07/26/16,30.56,31.41,30.56,31.4,13770695
EQIX,07/26/16,377.2,379.22,370.01,377.44,277197
ESRX,07/26/16,75.84,78.73,75.6,78.5005,5361115
EXPD,07/26/16,50.11,50.46,50.04,50.46,756973
EXPE,07/26/16,117.99,118.91,116.72,117.64,2854572
FAST,07/26/16,41.99,42.25,41.71,41.98,3164713
FB,07/26/16,122,122.07,120.75,121.22,16946468
FFIV,07/26/16,124.13,125.87,123.3,124.06,828986
FISV,07/26/16,110.5,111.46,110.33,110.92,801032
FOXA,07/26/16,26.85,27.02,26.59,26.74,8853098
GILD,07/26/16,84.06,84.15,80.51,81.05,47194000
GMCR,07/26/16,91.67,91.67,91.67,91.67,0
GOOG,07/26/16,739.04,741.69,734.27,738.42,1161826
GRMN,07/26/16,45.86,46.52,45.78,46.39,1181579
HANS,07/26/16,159.91,160.07,157.83,158.62,564187
HSIC,07/26/16,180.09,181.14,179.32,180.89,193158
ILMN,07/26/16,150,152.33,149.28,150.1,1498777
INTC,07/26/16,34.74,35.23,34.7,35.09,28962143
INTU,07/26/16,114.13,114.62,113.2,113.62,779719
ISRG,07/26/16,688.96,691.21,685.24,686.62,211298
KLAC,07/26/16,76.82,77.26,76.35,76.99,553187
KRFT,07/26/16,88.19,88.19,88.19,88.19,0
LBTYA,07/26/16,31.1,31.64,30.89,31.51,2395338
LLTC,07/26/16,49,64.42,48.71,62.49,7186770
LMCA,07/26/16,21.28,21.77,21.2,21.76,351057
MARN,07/26/16,71.11,71.72,70.7,71.67,2517911
MAT,07/26/16,32.78,33.09,32.62,32.87,2658381
MDLZ,07/26/16,45.7,45.82,45.04,45.25,8984156
MSFT,07/26/16,56.52,57.29,56.51,56.76,27581746
MU,07/26/16,14,14.69,13.93,14.67,38639745
MXIM,07/26/16,39.2,41.29,38.82,40.91,9857378
MYL,07/26/16,47.13,48.34,46.42,46.48,3758705
NFLX,07/26/16,91,93.1,90.9,91.41,18908716
NTAP,07/26/16,26.44,26.66,26.33,26.6,2119227
NVDA,07/26/16,56.17,56.92,56.09,56.63,11816080
ORLY,07/26/16,280,284.66,278.93,281.77,1032707
PAYX,07/26/16,60.74,61.27,60.66,61.21,2119267
PCAR,07/26/16,56.2,58.53,56.14,58.36,4985491
PCLN,07/26/16,1322.75,1331.31,1316.03,1324.53,450023
QCOM,07/26/16,60.9,61.5,60.77,61.35,11032723
REGN,07/26/16,393,398.65,390.01,398.27,588752
ROST,07/26/16,61.04,62.02,61.04,61.98,3584811
SBAC,07/26/16,113.03,113.05,111.68,112.38,639462
SBUX,07/26/16,58.58,58.84,58.2,58.31,10030514
SIAL,07/26/16,139.76,139.76,139.76,139.76,0
SIRI,07/26/16,4.28,4.41,4.2,4.35,130672402
SNDK,07/26/16,76.18,76.18,76.18,76.18,0
SPLS,07/26/16,9.12,9.29,9.07,9.2,3223427
SRCL,07/26/16,106.28,107.3,106.23,107.08,555562
STX,07/26/16,31.28,32.47,31,32.45,4410720
SXCI,07/26/16,61.47,61.47,61.47,61.47,0
SYMC,07/26/16,20.37,20.48,20.25,20.37,7627284
TSLA,07/26/16,227.69,230,225.3,229.51,3419819
TXN,07/26/16,70.69,72.58,69.93,71.42,21777531
VIA-B,07/26/16,49.61,49.91,48.84,49.84,42500
VIP,07/26/16,4.07,4.07,3.87,3.98,1008827
VOD,07/26/16,31.18,31.3,30.89,31.05,2756062
VRSK,07/26/16,85.44,85.73,85.02,85.36,362862
VRTX,07/26/16,95.27,95.91,93.87,94.98,1644695
WDC,07/26/16,52.37,53.78,52.1,53.74,5061374
WFMI,07/26/16,33.94,34.55,33.92,34.11,6499584
WYNN,07/26/16,100.01,103.86,99.9,103.47,3977408
XLNX,07/26/16,48.65,49.83,48.53,49.7,3995479
YHOO,07/26/16,38.03,38.83,37.9,38.76,15938434