AAPL,08/10/16,108.71,108.9,107.76,108,23678123
ADBE,08/10/16,99.13,100.99,99.09,100.62,2657398
ADI,08/10/16,64,64,63.16,63.79,1997468
ADP,08/10/16,89.93,90.12,89.51,90.04,1090680
ADSK,08/10/16,60.31,60.39,59.81,60.3,887374
AKAM,08/10/16,50.35,52.06,50.35,52.02,2989410
ALTR,08/10/16,53.96,53.96,53.96,53.96,0
ALXN,08/10/16,135.31,135.49,131.89,132.67,1578326
AMAT,08/10/16,26.8,26.86,26.37,26.41,6197798
AMGN,08/10/16,171.89,172.2,170.71,171.23,2079821
AMZN,08/10/16,769.8,772.1,766.19,768.56,1588444
ATVI,08/10/16,41.14,41.51,41,41.1,5388361
AVGO,08/10/16,171.22,172.18,169.84,171.85,1937955
BBBY,08/10/16,44.55,45.02,44.04,44.14,1021642
BIDU,08/10/16,166.46,167.45,165,165.63,1447145
BIIB,08/10/16,315,315,307.14,308.87,1225007
BRCM,08/10/16,54.67,54.67,54.67,54.67,0
CA,08/10/16,34.11,34.31,34.09,34.22,1517246
CELG,08/10/16,113.75,114.2,111.94,112.53,2668022
CERN,08/10/16,67.19,67.35,66.36,66.94,1149219
CHKP,08/10/16,74.89,75.24,74.38,74.6,1099069
CHRW,08/10/16,68.95,69.15,68.59,69.02,864656
CHTR,08/10/16,255.77,257.38,253.21,254.07,1995126
CMCSA,08/10/16,66.9,67.35,66.63,67.22,7454040
COST,08/10/16,167.44,168.5,167.05,168.29,1095086
CSCO,08/10/16,31.01,31.13,30.74,30.85,16251793
CTSH,08/10/16,57.89,57.89,57.31,57.53,2638151
CTXS,08/10/16,85.41,85.61,85.05,85.61,1128614
DISCA,08/10/16,25.69,25.99,25.51,25.76,2554479
DLTR,08/10/16,96.39,99,96.11,98.12,2239483
DTV,08/10/16,93.55,93.55,93.55,93.55,0
EBAY,08/10/16,31.11,31.25,30.94,31.12,5968397
EQIX,08/10/16,367.51,370.2,365.63,367.83,312609
ESRX,08/10/16,76.45,76.65,75.62,75.79,2010165
EXPD,08/10/16,50.95,51.29,50.41,51.21,900604
EXPE,08/10/16,114.47,114.78,113.78,114.38,1057915
FAST,08/10/16,42.48,42.7,42.26,42.47,1145470
FB,08/10/16,125.07,125.48,124.54,124.88,10602737
FFIV,08/10/16,126.61,126.67,125.78,126.1,435438
FISV,08/10/16,104.21,104.95,103.78,104.19,610922
FOXA,08/10/16,25.53,25.71,25.32,25.58,7986446
GILD,08/10/16,79.43,79.59,78.45,78.9,11929828
GMCR,08/10/16,91.67,91.67,91.67,91.67,0
GOOG,08/10/16,783.75,786.81,782.78,784.68,779833
GRMN,08/10/16,54.62,55.09,54.38,55.08,1444291
HANS,08/10/16,159.2,161.42,159,160.9,820609
HSIC,08/10/16,164.58,167.7,164.17,166.22,598888
ILMN,08/10/16,165.87,166.27,164.67,165.98,849573
INTC,08/10/16,35,35,34.5,34.5195,19102656
INTU,08/10/16,306.7,309,303.9,308,3750565
ISRG,08/10/16,696.7,697.46,690.94,693.24,135485
KLAC,08/10/16,76.45,76.45,69.1,69.47,7365673
KRFT,08/10/16,88.19,88.19,88.19,88.19,0
LBTYA,08/10/16,31.69,31.69,30.99,31.28,1442675
LLTC,08/10/16,59.09,59.1,58.67,58.7,3054966
LMCA,08/10/16,21.85,22.31,21.74,21.91,208634
MARN,08/10/16,72.03,72.53,71.52,71.86,2303104
MAT,08/10/16,33.64,33.8,33.47,33.76,1782402
MDLZ,08/10/16,43.65,43.8,43.25,43.47,3215197
MSFT,08/10/16,58.16,58.32,57.82,58.02,15551173
MU,08/10/16,14.48,14.5,14.03,14.2,14889568
MXIM,08/10/16,40.98,41.05,40.6,40.92,2378884
MYL,08/10/16,49.3,49.91,48.01,48.79,7186205
NFLX,08/10/16,94.4,94.75,92.95,93.93,6451700
NTAP,08/10/16,27.7,27.78,27.49,27.62,2448468
NVDA,08/10/16,59.41,59.5,58.32,58.51,9344981
ORLY,08/10/16,287.21,289.09,286.4,288.46,478179
PAYX,08/10/16,59.44,59.52,59.18,59.51,890934
PCAR,08/10/16,57.94,58.18,57.51,57.72,1341434
PCLN,08/10/16,1409.69,1412,1401.05,1406.28,267645
QCOM,08/10/16,62,62.16,61.44,61.71,3783777
REGN,08/10/16,418.99,419.53,412.5,415.48,463859
ROST,08/10/16,61.02,61.33,60.5,61.06,2589120
SBAC,08/10/16,116.9,117.67,115.93,116.16,878169
SBUX,08/10/16,55.37,55.71,55.11,55.62,6974677
SIAL,08/10/16,139.76,139.76,139.76,139.76,0
SIRI,08/10/16,4.19,4.23,4.18,4.21,23923085
SNDK,08/10/16,76.18,76.18,76.18,76.18,0
SPLS,08/10/16,9.1,9.2,9.06,9.1,3240173
SRCL,08/10/16,87.66,88.36,87.3,87.85,603053
STX,08/10/16,32.53,32.63,31.3,31.38,4525069
SXCI,08/10/16,61.47,61.47,61.47,61.47,0
SYMC,08/10/16,21.64,21.76,21.5,21.73,5151512
TSCO,08/10/16,157.35,159.19,157.1,158.9,20650791
TSLA,08/10/16,228.24,229.87,224.62,225.65,2290393
TXN,08/10/16,70.23,70.31,69.81,69.89,4937017
VIA-B,08/10/16,47.12,47.35,46.3,46.37,33981
VIP,08/10/16,4.44,4.49,4.31,4.39,487008
VOD,08/10/16,233.8,233.9,230.85,233.1,45478049
VRSK,08/10/16,81.6,81.6,81.02,81.45,441784
VRTX,08/10/16,102.78,102.78,99.49,99.7,1061390
WDC,08/10/16,45.42,45.6,43.09,43.17,6023919
WFMI,08/10/16,30.51,30.65,30.18,30.41,3674994
WYNN,08/10/16,100.4,100.78,98.81,99.59,1284263
XLNX,08/10/16,51.94,51.94,51.57,51.65,1201181
YHOO,08/10/16,39.34,39.98,39.3,39.93,12713968