AAPL,08/19/16,108.78,109.69,108.36,109.36,24901924
ADBE,08/19/16,100.31,100.61,99.72,100.32,1576554
ADI,08/19/16,63.92,64.58,63.83,64.14,1954474
ADP,08/19/16,89.52,89.97,89.1,89.85,1426355
ADSK,08/19/16,63.34,63.84,62.6,63.74,1373012
AKAM,08/19/16,52.3,52.96,52,52.95,1385450
ALTR,08/19/16,53.96,53.96,53.96,53.96,0
ALXN,08/19/16,132.03,133.325,131.971,132.135,790560
AMAT,08/19/16,28.95,29.74,28.64,29.64,53306338
AMGN,08/19/16,174.1,174.96,172.26,173.62,2637251
AMZN,08/19/16,761.9,762.49,756.89,756.98,2305585
ATVI,08/19/16,40.13,40.29,39.78,39.98,5528807
AVGO,08/19/16,174.18,175.05,173.43,174.88,1525633
BBBY,08/19/16,45.45,45.61,44.96,45.49,1178538
BIDU,08/19/16,175.26,178.88,174.86,177.53,2894177
BIIB,08/19/16,313.69,319.89,312.39,316.81,1387873
BRCM,08/19/16,54.67,54.67,54.67,54.67,0
CA,08/19/16,33.98,34.27,33.95,34.16,1763329
CELG,08/19/16,111.66,112.93,111.6,112.16,2895639
CERN,08/19/16,65.15,65.16,64.44,64.71,2085651
CHKP,08/19/16,75.71,76.71,75.5,75.97,1941801
CHRW,08/19/16,68.64,69.73,68.42,69.42,1592555
CHTR,08/19/16,253.53,253.96,250.75,252.63,1564446
CMCSA,08/19/16,67.16,67.25,66.18,66.29,12626230
COST,08/19/16,167.21,168.33,167.1,168.02,1753693
CSCO,08/19/16,30.37,30.65,30.24,30.53,24900262
CTSH,08/19/16,57.02,57.65,56.93,57.14,3302811
CTXS,08/19/16,87.95,87.96,87.26,87.6,865434
DISCA,08/19/16,26.75,26.86,26.62,26.73,2021773
DLTR,08/19/16,95.82,96.4,95,95.57,1210506
DTV,08/19/16,93.55,93.55,93.55,93.55,0
EBAY,08/19/16,30.46,30.65,30.36,30.63,7811516
EQIX,08/19/16,363.52,367.49,361.43,366.31,370457
ESRX,08/19/16,76.33,76.55,75.25,76.38,2413950
EXPD,08/19/16,50.73,51.19,50.47,51.18,910557
EXPE,08/19/16,114.98,115.29,114.71,115,1096866
FAST,08/19/16,43.75,44.04,43.43,44,1105042
FB,08/19/16,123.59,124.16,123.28,123.56,11514433
FFIV,08/19/16,123.16,124.65,123.16,124.24,615896
FISV,08/19/16,102.19,102.69,101.86,102.54,784010
FOXA,08/19/16,25.05,25.17,24.86,25.15,13539781
GILD,08/19/16,80.56,81.18,80.23,81,8049053
GMCR,08/19/16,91.67,91.67,91.67,91.67,0
GOOG,08/19/16,775,777.1,773.13,775.42,841661
GRMN,08/19/16,54.66,54.76,54.21,54.38,855586
HANS,08/19/16,160.74,161.62,159.22,159.45,752037
HSIC,08/19/16,161.2,161.42,159.58,161.29,719433
ILMN,08/19/16,171.83,174.07,169.81,171.67,1006679
INTC,08/19/16,34.84,35.27,34.74,35.24,16208284
INTU,08/19/16,112.59,113.19,112.16,112.8,757057
ISRG,08/19/16,685.69,689.21,682.46,687.67,143207
KLAC,08/19/16,69.9,71.14,69.87,70.95,1561959
KRFT,08/19/16,88.19,88.19,88.19,88.19,0
LBTYA,08/19/16,32.3,32.32,31.7,31.78,1516313
LLTC,08/19/16,58.79,59.04,58.74,58.91,1313454
LMCA,08/19/16,22,22.07,21.86,22.01,138878
MARN,08/19/16,72.63,73.99,72.34,73.97,2341416
MAT,08/19/16,32.95,33.13,32.73,32.87,2139522
MDLZ,08/19/16,43.08,43.28,42.83,43.055,4560687
MSFT,08/19/16,57.43,57.73,57.2,57.62,17083720
MU,08/19/16,16.16,16.45,16.03,16.25,34810488
MXIM,08/19/16,40.73,41.18,40.19,40.99,1805101
MYL,08/19/16,48.99,49.2,48.1,48.66,5112735
NFLX,08/19/16,96.05,96.78,95.51,95.87,6905005
NTAP,08/19/16,33.57,34.75,33.36,34.71,8005804
NVDA,08/19/16,62.07,62.73,61.8,62.26,7145553
ORLY,08/19/16,285.12,287.57,284.66,285.72,365362
PAYX,08/19/16,59.74,60.17,59.45,60.15,1965053
PCAR,08/19/16,59.44,59.97,59.3,59.92,2438444
PCLN,08/19/16,1438,1443.07,1428.08,1432,473418
QCOM,08/19/16,62.8,62.84,62.01,62.76,7049684
REGN,08/19/16,409.34,410.5,403.58,404.3,698364
ROST,08/19/16,64.5,66.28,64.2,65.06,7221909
SBAC,08/19/16,114.04,114.33,112.65,113.21,544410
SBUX,08/19/16,55.46,55.56,54.85,54.94,8859307
SIAL,08/19/16,139.76,139.76,139.76,139.76,0
SIRI,08/19/16,4.17,4.2,4.15,4.19,39214721
SNDK,08/19/16,76.18,76.18,76.18,76.18,0
SPLS,08/19/16,8.41,8.46,8.35,8.42,5860688
SRCL,08/19/16,84.33,85.22,84.24,85.13,885558
STX,08/19/16,31.91,32.72,31.91,32.33,2635521
SXCI,08/19/16,61.47,61.47,61.47,61.47,0
SYMC,08/19/16,23.42,23.86,23.11,23.72,12936039
TSLA,08/19/16,223.54,225.17,222.53,225,1612314
TXN,08/19/16,70.12,70.54,69.94,70.27,3386025
VIA-B,08/19/16,48.12,49.23,48.11,48.7,126523
VIP,08/19/16,4.33,4.37,4.3,4.35,523749
VOD,08/19/16,31.29,31.37,31.08,31.31,3381373
VRSK,08/19/16,81.42,81.96,81.15,81.94,402183
VRTX,08/19/16,98.75,98.78,97.29,98.01,878826
WDC,08/19/16,45.64,47.29,45.6,46.6,3884268
WFMI,08/19/16,30.2,30.5,30.17,30.28,6858638
WYNN,08/19/16,98.79,99,95.94,97.38,3878710
XLNX,08/19/16,52.93,53.33,52.93,53.14,3846110
YHOO,08/19/16,42.8,43.12,42.65,43.02,8812207