AAPL,08/15/16,108.14,109.54,108.08,109.51,25383867
ADBE,08/15/16,101.38,101.63,100.88,100.92,1689715
ADI,08/15/16,64.24,65.49,64.24,65.29,2516626
ADP,08/15/16,90.48,90.66,90.16,90.35,912977
ADSK,08/15/16,61.9,63.21,61.4,62.98,1573004
AKAM,08/15/16,52.05,53.01,52.02,52.05,1948212
ALTR,08/15/16,53.96,53.96,53.96,53.96,0
ALXN,08/15/16,134.18,136.71,133.83,136.07,1190122
AMAT,08/15/16,27.4,27.75,27.35,27.47,10606359
AMGN,08/15/16,172.51,174.72,171.48,174.58,2751424
AMZN,08/15/16,771.9,772.04,767.71,768.49,2085922
ATVI,08/15/16,41.61,41.99,41.27,41.48,5761361
AVGO,08/15/16,173.37,175.81,172.5,175.54,2425725
BBBY,08/15/16,46.11,46.81,46.04,46.5,2065584
BIDU,08/15/16,169.22,174.96,169,172.95,3435229
BIIB,08/15/16,313.4,315.08,310.01,313.39,919438
BRCM,08/15/16,54.67,54.67,54.67,54.67,0
CA,08/15/16,34.2,34.48,34.04,34.355,1339348
CELG,08/15/16,113.84,114.8,113.31,114.62,2963749
CERN,08/15/16,66.46,66.79,66.08,66.61,2504891
CHKP,08/15/16,74.87,75.57,74.75,75.32,2141358
CHRW,08/15/16,69.54,69.93,69.08,69.23,1008577
CHTR,08/15/16,259.49,261.75,259.03,260.51,1140328
CMCSA,08/15/16,67.51,67.96,67.46,67.52,4438847
COST,08/15/16,169.04,169.27,168.59,168.73,909249
CSCO,08/15/16,30.98,31.24,30.89,31.195,20747052
CTSH,08/15/16,58,58.31,57.29,57.88,5659083
CTXS,08/15/16,87.16,87.82,86.79,87.46,838962
DISCA,08/15/16,26.46,26.7,26.4,26.58,1782261
DLTR,08/15/16,96.35,96.95,95.67,96.26,2241370
DTV,08/15/16,93.55,93.55,93.55,93.55,0
EBAY,08/15/16,31,31.31,30.64,31.04,6969708
EQIX,08/15/16,368.76,372.72,368.49,371.32,327379
ESRX,08/15/16,76.47,77.34,76.25,77.14,2520056
EXPD,08/15/16,51.37,51.5,51.12,51.14,513891
EXPE,08/15/16,116.59,117.99,116.57,116.9,1744010
FAST,08/15/16,43.41,43.89,43.41,43.78,1219963
FB,08/15/16,124.91,124.92,123.7,123.9,19124319
FFIV,08/15/16,124.71,125.66,123.83,124.75,861638
FISV,08/15/16,103.69,103.69,102.94,102.97,753604
FOXA,08/15/16,26.13,26.14,25.83,25.85,6585771
GILD,08/15/16,80,80.09,79.43,79.65,7447895
GMCR,08/15/16,91.67,91.67,91.67,91.67,0
GOOG,08/15/16,783.75,787.49,780.11,782.44,933386
GRMN,08/15/16,55.37,55.59,55.09,55.58,610416
HANS,08/15/16,161.12,161.74,160.59,161.43,407303
HSIC,08/15/16,165.22,165.81,164.29,164.42,450080
ILMN,08/15/16,167.4,174.48,167.26,173.37,1407794
INTC,08/15/16,34.7,35.16,34.63,34.91,18649999
INTU,08/15/16,313.8,313.8,311.2,311.3,1877514
ISRG,08/15/16,692.64,697.21,691,692.99,129365
KLAC,08/15/16,68.28,69.5,68.16,69.44,2019558
KRFT,08/15/16,88.19,88.19,88.19,88.19,0
LBTYA,08/15/16,31.66,32.55,31.56,32.44,1333232
LLTC,08/15/16,58.94,59,58.83,58.96,2502553
LMCA,08/15/16,22,22.39,21.91,22.05,194031
MARN,08/15/16,72.09,73.14,72.02,72.88,2022766
MAT,08/15/16,34.02,34.2,33.89,34.02,2001475
MDLZ,08/15/16,43.25,43.31,42.92,42.96,5158043
MSFT,08/15/16,58.01,58.5,57.96,58.12,18615187
MU,08/15/16,15.09,15.69,15.08,15.54,28941225
MXIM,08/15/16,40.78,41.19,40.78,40.99,1814183
MYL,08/15/16,48.72,48.9,48.5,48.75,2664979
NFLX,08/15/16,96.83,96.91,95.24,95.31,7252611
NTAP,08/15/16,28.43,28.87,28.43,28.785,2802819
NVDA,08/15/16,63.12,63.5,62.13,62.98,14229196
ORLY,08/15/16,286.7,287.75,285.91,287.14,409295
PAYX,08/15/16,60.02,60.25,59.9,60.1,1256565
PCAR,08/15/16,57.65,58.94,57.65,58.83,2287335
PCLN,08/15/16,1408,1412.1,1396.75,1399.16,427802
QCOM,08/15/16,61.8,62.49,61.8,62.43,6443570
REGN,08/15/16,422.75,425.92,422.25,422.87,367459
ROST,08/15/16,63.33,63.62,63.02,63.22,3200924
SBAC,08/15/16,116.77,117,115.76,115.78,623920
SBUX,08/15/16,55.65,55.7,55.18,55.25,5998677
SIAL,08/15/16,139.76,139.76,139.76,139.76,0
SIRI,08/15/16,4.22,4.26,4.21,4.235,35665393
SNDK,08/15/16,76.18,76.18,76.18,76.18,0
SPLS,08/15/16,9.25,9.35,9.23,9.27,5736846
SRCL,08/15/16,87.53,87.85,86.81,87.04,1040127
STX,08/15/16,31.58,32.38,31.57,32,3614031
SXCI,08/15/16,61.47,61.47,61.47,61.47,0
SYMC,08/15/16,22.76,22.97,22.65,22.88,12738745
TSCO,08/15/16,161,161.45,157.8,157.8,16076923
TSLA,08/15/16,226.02,229.5,224.93,225.59,2000884
TXN,08/15/16,70.19,70.7,69.93,70.33,4091541
VIA-B,08/15/16,47.65,47.95,47.43,47.54,37762
VIP,08/15/16,4.43,4.48,4.34,4.45,718146
VOD,08/15/16,234.95,240.1,234.3,239.7,35221125
VRSK,08/15/16,81.77,81.77,81.28,81.63,518674
VRTX,08/15/16,101.96,102.79,101.52,102.48,507479
WDC,08/15/16,44.75,46.25,44.47,45.84,4325536
WFMI,08/15/16,30.9,31.22,30.71,31.13,4231713
WYNN,08/15/16,100.98,104.44,100.15,103.74,3645317
XLNX,08/15/16,52.02,52.43,52,52.04,1597464
YHOO,08/15/16,43.08,43.29,42.43,42.67,13932951