AAPL,08/24/16,108.56,108.75,107.68,108.03,22869805
ADBE,08/24/16,101,101.52,100.69,101.14,1403466
ADI,08/24/16,63.59,63.84,62.7,62.7,2585177
ADP,08/24/16,89.81,89.91,89.54,89.68,1101445
ADSK,08/24/16,63.31,63.79,62.96,63.17,1488634
AKAM,08/24/16,53.68,54.44,53.63,53.98,1971484
ALTR,08/24/16,53.96,53.96,53.96,53.96,0
ALXN,08/24/16,137.07,138.25,131.74,132.12,1366323
AMAT,08/24/16,29.95,30,29.61,29.7,11353717
AMGN,08/24/16,174,174.87,170.28,170.84,2834941
AMZN,08/24/16,763,763.41,755.36,757.25,1712538
ATVI,08/24/16,40.68,40.75,40.44,40.67,4995621
AVGO,08/24/16,177.57,177.69,174.37,175.3,2153011
BBBY,08/24/16,45.89,46.14,45.6,45.86,2025544
BIDU,08/24/16,174.04,175,170.9,171.49,1659348
BIIB,08/24/16,318.18,321.74,306.73,309.33,1546354
BRCM,08/24/16,54.67,54.67,54.67,54.67,0
CA,08/24/16,34.16,34.25,34.03,34.11,1284122
CELG,08/24/16,113.86,115.5,110.07,110.6,4503209
CERN,08/24/16,64.19,64.97,64.13,64.5,1569220
CHKP,08/24/16,75.73,76.5,75.37,76.05,1093052
CHRW,08/24/16,69.51,69.8,69.23,69.65,1054080
CHTR,08/24/16,251.6,253.87,249.88,251.74,849523
CMCSA,08/24/16,65.48,65.87,65.38,65.69,8692052
COST,08/24/16,167.14,167.88,166.76,167.57,1347260
CSCO,08/24/16,30.98,31.2,30.95,31.06,23465315
CTSH,08/24/16,58.03,58.25,57.35,57.67,4524634
CTXS,08/24/16,88.02,88.57,87.59,88.06,984083
DISCA,08/24/16,26.4,26.54,26.08,26.11,2517363
DLTR,08/24/16,95.82,96,94.06,94.93,3520061
DTV,08/24/16,93.55,93.55,93.55,93.55,0
EBAY,08/24/16,30.74,31.33,30.73,31.25,13467125
EQIX,08/24/16,367.63,369.51,363.89,364.77,491090
ESRX,08/24/16,76.84,77.57,76.19,76.34,2965388
EXPD,08/24/16,51.24,51.5,51.1,51.42,588696
EXPE,08/24/16,113.6,114.12,111.89,111.89,1496435
FAST,08/24/16,43.83,44.07,43.63,43.7,1113506
FB,08/24/16,124.47,124.69,123.09,123.48,12141660
FFIV,08/24/16,125.14,125.15,124.11,124.39,328089
FISV,08/24/16,103.81,104.24,102.66,102.72,1018346
FOXA,08/24/16,24.91,24.98,24.72,24.8,8112293
GILD,08/24/16,81.47,82.1,80.18,80.5,9603854
GMCR,08/24/16,91.67,91.67,91.67,91.67,0
GOOG,08/24/16,770.58,774.5,767.07,769.64,1037189
GRMN,08/24/16,51.67,52.36,50.31,50.59,3410396
HANS,08/24/16,157.09,158.15,156.43,156.94,537648
HSIC,08/24/16,160.36,160.63,159.21,159.83,675203
ILMN,08/24/16,173.21,173.95,167.79,169.54,1012907
INTC,08/24/16,35.33,35.41,35.02,35.15,15873778
INTU,08/24/16,108.38,110.33,108,109.85,4400476
ISRG,08/24/16,694.86,697.46,683.99,685.59,152328
KLAC,08/24/16,68,68.14,67.02,67.17,1317766
KRFT,08/24/16,88.19,88.19,88.19,88.19,0
LBTYA,08/24/16,32.25,32.51,31.54,31.62,1327145
LLTC,08/24/16,58.76,58.79,58.52,58.67,1090125
LMCA,08/24/16,21.74,21.88,21.44,21.51,160840
MARN,08/24/16,72.97,73.27,72.33,72.48,1446331
MAT,08/24/16,33.62,33.78,33.1,33.18,1781794
MDLZ,08/24/16,43.29,43.36,42.88,43,3969922
MSFT,08/24/16,57.8,58.04,57.72,57.95,16611021
MU,08/24/16,16.2,16.24,15.38,15.51,26352372
MXIM,08/24/16,40.88,41.05,40.71,40.87,1396882
MYL,08/24/16,45.54,45.99,42.78,43.15,17705207
NFLX,08/24/16,96.13,96.36,94.91,95.18,6148691
NTAP,08/24/16,35.16,35.47,34.71,34.82,3833136
NVDA,08/24/16,63.13,63.16,61.65,61.94,7375456
ORLY,08/24/16,284.48,286.69,283.71,284.45,389259
PAYX,08/24/16,60.67,60.77,60.51,60.69,963426
PCAR,08/24/16,59.87,60.18,59.65,59.75,1029456
PCLN,08/24/16,1419.21,1429.53,1404.01,1410.18,364764
QCOM,08/24/16,62.92,63.24,62.47,62.61,6503443
REGN,08/24/16,419.61,424.95,403.5,405.25,591884
ROST,08/24/16,64.17,64.31,63.66,63.87,2392269
SBAC,08/24/16,113.29,114.71,113.03,113.29,638444
SBUX,08/24/16,57,57.98,56.95,57.09,13131411
SIAL,08/24/16,139.76,139.76,139.76,139.76,0
SIRI,08/24/16,4.2,4.2,4.12,4.14,49261455
SNDK,08/24/16,76.18,76.18,76.18,76.18,0
SPLS,08/24/16,8.67,8.68,8.48,8.5,4100286
SRCL,08/24/16,85.32,85.89,84.73,84.94,529781
STX,08/24/16,32.13,32.4,31.43,31.5753,2737915
SXCI,08/24/16,61.47,61.47,61.47,61.47,0
SYMC,08/24/16,23.83,23.87,23.56,23.76,8934908
TSLA,08/24/16,227.05,227.15,222.22,222.62,2556301
TXN,08/24/16,70.11,70.22,69.71,69.9,3688242
VIA-B,08/24/16,46.58,47.17,46.19,46.39,37805
VIP,08/24/16,4.21,4.3,4.18,4.25,508055
VOD,08/24/16,31.41,31.48,31.32,31.38,2920465
VRSK,08/24/16,82.22,82.7,82,82.11,409744
VRTX,08/24/16,101.2,102.49,96.27,96.71,1455144
WDC,08/24/16,46.48,47,45.25,45.41,2732348
WFMI,08/24/16,30.63,31.37,30.61,31.11,5390722
WYNN,08/24/16,96.19,96.48,90.35,90.81,6045750
XLNX,08/24/16,54,54.2,53.8,53.98,2036179
YHOO,08/24/16,42.5,42.77,41.79,41.91,6875435