AAPL,08/05/16,106.21,107.65,106.18,107.48,38167827
ADBE,08/05/16,97.36,99.08,97.15,99.015,1911512
ADI,08/05/16,63.5,63.73,63.07,63.6795,1803992
ADP,08/05/16,89,89.72,88.54,89.67,1948993
ADSK,08/05/16,58.44,59.48,58.25,59.33,1719328
AKAM,08/05/16,49.73,50.87,49.16,50.66,2068498
ALTR,08/05/16,53.96,53.96,53.96,53.96,0
ALXN,08/05/16,135.84,138.26,135.43,137.11,1456763
AMAT,08/05/16,26.5,26.87,26.38,26.81,6820156
AMGN,08/05/16,173.35,174.52,172.51,173.66,2202452
AMZN,08/05/16,764.81,768.47,763.09,765.98,2531754
ATVI,08/05/16,42.25,42.45,40.01,40.56,19845266
AVGO,08/05/16,167.95,170.2,167.23,170.12,2536017
BBBY,08/05/16,43.59,44.94,43.52,44.81,1723021
BIDU,08/05/16,163.5,168.24,163.21,167.51,2973911
BIIB,08/05/16,316.16,318.91,313.69,315.96,1333101
BRCM,08/05/16,54.67,54.67,54.67,54.67,0
CA,08/05/16,33.95,34.09,33.91,34.05,1910696
CELG,08/05/16,116.77,117.9,115.36,115.485,4927923
CERN,08/05/16,66.3,67.44,65.72,66.87,2343395
CHKP,08/05/16,76.1,76.72,75.85,75.88,1200983
CHRW,08/05/16,68.85,69.35,68.11,69.22,737283
CHTR,08/05/16,238.01,238.43,234.41,234.79,911101
CMCSA,08/05/16,67.53,67.82,67.14,67.39,6849133
COST,08/05/16,166.86,168.33,166.08,167.7,1513703
CSCO,08/05/16,30.8,31.07,30.69,31.04,18598134
CTSH,08/05/16,58.09,60.47,56.85,59.71,8758860
CTXS,08/05/16,84.36,85.22,84.25,85,1018657
DISCA,08/05/16,26.53,26.58,26.23,26.33,2530303
DLTR,08/05/16,96.41,97.38,96.16,97.02,1180019
DTV,08/05/16,93.55,93.55,93.55,93.55,0
EBAY,08/05/16,31.15,31.45,31.13,31.39,7637001
EQIX,08/05/16,371.95,373.73,365.24,365.5,657471
ESRX,08/05/16,76.11,76.77,75.73,76.38,2588744
EXPD,08/05/16,50.8,51.2,50.45,51.16,1235853
EXPE,08/05/16,114.39,115.5,113.12,113.23,2134215
FAST,08/05/16,42.51,42.9,42.41,42.87,1870095
FB,08/05/16,125,125.83,124.62,125.15,19868505
FFIV,08/05/16,123.67,125.77,122.97,125.65,546744
FISV,08/05/16,105.93,106.3,105.11,105.19,1275099
FOXA,08/05/16,25.71,25.91,25.6,25.64,13116894
GILD,08/05/16,80.2,80.66,79.86,80.41,8340474
GMCR,08/05/16,91.67,91.67,91.67,91.67,0
GOOG,08/05/16,773.78,783.04,772.34,782.22,1775849
GRMN,08/05/16,54.91,55.26,54.53,54.92,1340314
HANS,08/05/16,162.5,166.5,161.79,162.52,2462191
HSIC,08/05/16,164.53,167.18,163.58,166.96,1588826
ILMN,08/05/16,166.39,167.97,165.65,166.53,635200
INTC,08/05/16,34.8,35.13,34.7,34.98,19624654
INTU,08/05/16,306.4,307.4,304.3,307.3,2490643
ISRG,08/05/16,694.54,695.97,690.67,693.33,161880
KLAC,08/05/16,76.94,77.63,76.8,77.63,430541
KRFT,08/05/16,88.19,88.19,88.19,88.19,0
LBTYA,08/05/16,32.29,32.3,30.82,30.83,5440830
LLTC,08/05/16,58.78,59.22,58.78,58.93,4631996
LMCA,08/05/16,22.35,22.49,21.9,21.91,337213
MARN,08/05/16,72.69,73.14,72.31,72.71,1823358
MAT,08/05/16,33.18,33.97,32.62,33.95,4120259
MDLZ,08/05/16,42.76,43.61,42.62,43.27,7129709
MSFT,08/05/16,57.65,58.21,57.45,57.96,27160205
MU,08/05/16,14.2,14.78,14.2,14.52,28942640
MXIM,08/05/16,41.13,41.13,40.67,40.73,1692149
MYL,08/05/16,48.98,49.11,48.3,48.46,4570442
NFLX,08/05/16,93.77,97.74,93.56,97.03,18008990
NTAP,08/05/16,26.57,27.13,26.47,27.12,1756465
NVDA,08/05/16,57.89,58.23,57.61,58.2,9237178
ORLY,08/05/16,289.07,291.18,288.4,290.48,649807
PAYX,08/05/16,59.02,59.42,58.85,59.36,1299955
PCAR,08/05/16,57.56,58.08,57.52,57.96,1679671
PCLN,08/05/16,1435,1435,1406.99,1414.22,1394014
QCOM,08/05/16,61.35,62.1,61.26,62,8166817
REGN,08/05/16,430.35,433.4,422,423,1099812
ROST,08/05/16,61.73,62.14,61.49,61.85,2148195
SBAC,08/05/16,114.04,114.53,113.44,113.86,411735
SBUX,08/05/16,55.8,56.12,55.52,55.9,9170522
SIAL,08/05/16,139.76,139.76,139.76,139.76,0
SIRI,08/05/16,4.25,4.29,4.22,4.24,86979544
SNDK,08/05/16,76.18,76.18,76.18,76.18,0
SPLS,08/05/16,9.11,9.23,9.1,9.18,4733813
SRCL,08/05/16,88.4,90.45,88.19,89.94,1644753
STX,08/05/16,31.48,32.48,31.48,32.13,4959275
SXCI,08/05/16,61.47,61.47,61.47,61.47,0
SYMC,08/05/16,22.05,22.58,21.8,21.885,27928702
TSCO,08/05/16,155.9,156.6,153.25,154.8,20080353
TSLA,08/05/16,230,232,227.4,230.03,3157654
TXN,08/05/16,70,70.21,69.71,70.15,4473777
VIA-B,08/05/16,49.02,49.1,47.91,48.76,52890
VIP,08/05/16,4.3,4.46,4.28,4.45,1840788
VOD,08/05/16,232.45,234.7,232.01,233.75,36995577
VRSK,08/05/16,81.27,82.63,81.19,82.17,870617
VRTX,08/05/16,100.46,102.94,99.77,102.43,1096158
WDC,08/05/16,44.33,45.58,44.33,45.42,4225574
WFMI,08/05/16,30.45,30.6,30.22,30.3,4206430
WYNN,08/05/16,98.93,99.31,97.35,97.51,1796551
XLNX,08/05/16,51.59,51.77,51.53,51.77,1420602
YHOO,08/05/16,39,39.15,38.9,38.99,8407263