AAPL,09/06/16,107.82,108.3,107.51,107.68,26401028
ADBE,09/06/16,103.47,103.74,103.09,103.5,1558038
ADI,09/06/16,63.24,63.43,62.51,62.72,1755582
ADP,09/06/16,89.72,90.14,89.44,89.86,1706565
ADSK,09/06/16,67.7,68.2,67.05,67.69,1760395
AKAM,09/06/16,55.29,55.83,55.08,55.5,1588391
ALTR,09/06/16,53.96,53.96,53.96,53.96,0
ALXN,09/06/16,123.79,126.05,122.02,125.85,1373879
AMAT,09/06/16,30.04,30.22,29.79,29.98,14558928
AMGN,09/06/16,169.85,171.77,169.39,170.82,1873260
AMZN,09/06/16,774.04,789.48,770.22,788.87,3624486
ATVI,09/06/16,43.18,43.69,42.6,43.51,13467751
AVGO,09/06/16,173.62,174,169.64,171.1,3561487
BBBY,09/06/16,46.19,46.44,45.87,46.2,1997642
BIDU,09/06/16,181.7,189.34,181.23,189.06,8151804
BIIB,09/06/16,311.98,316.47,309.12,310.67,1645590
BRCM,09/06/16,54.67,54.67,54.67,54.67,0
CA,09/06/16,34.11,34.2,33.91,34.08,1839949
CELG,09/06/16,105.78,107.2,105.3,106.62,3492980
CERN,09/06/16,64.73,64.99,64.39,64.96,833023
CHKP,09/06/16,78.32,79,77.66,77.75,1759429
CHRW,09/06/16,71.16,71.16,69.6,70.31,1189945
CHTR,09/06/16,271.82,279.95,270.02,274.67,5030563
CMCSA,09/06/16,66.04,66.4,65.62,66.34,7130185
COST,09/06/16,158.13,158.15,156.02,158.04,2579617
CSCO,09/06/16,31.9,31.94,31.7,31.87,17072469
CTSH,09/06/16,58.27,58.66,58.12,58.66,2537022
CTXS,09/06/16,87.11,87.55,86.67,87.54,1170675
DISCA,09/06/16,25.9,25.91,24.88,25.09,4818914
DLTR,09/06/16,83.56,83.75,82.71,83.28,2836041
DTV,09/06/16,93.55,93.55,93.55,93.55,0
EBAY,09/06/16,32.2,32.65,32.15,32.41,8331893
EQIX,09/06/16,374.29,378.65,371.79,377.97,833059
ESRX,09/06/16,72.54,72.92,72.28,72.72,1999564
EXPD,09/06/16,51.36,51.74,50.98,51.74,1098591
EXPE,09/06/16,112.07,114.7,112.02,113.91,2089867
FAST,09/06/16,43.44,43.6,42.81,42.91,1905327
FB,09/06/16,126.74,129.94,126.47,129.73,26039403
FFIV,09/06/16,124.23,124.81,121.59,124.43,429919
FISV,09/06/16,104.29,104.29,103.26,103.7,676380
FOXA,09/06/16,24.53,24.55,24.09,24.42,8035652
GILD,09/06/16,77.78,78.29,77.25,77.88,11555611
GMCR,09/06/16,91.67,91.67,91.67,91.67,0
GOOG,09/06/16,773.45,782,771,780.08,1390223
GRMN,09/06/16,48.94,49.15,48.1,49.02,1255964
HANS,09/06/16,153.63,153.92,151.75,153.87,1351157
HSIC,09/06/16,164.1,164.5,163.56,164.31,319975
ILMN,09/06/16,168.01,170.76,168.01,170.18,614711
INTC,09/06/16,36.34,36.6,36.17,36.57,21688921
INTU,09/06/16,111.89,112.06,110.4,111.37,1994282
ISRG,09/06/16,689.99,693.24,681.54,693.12,169658
KLAC,09/06/16,70.46,70.63,68.94,70.54,1171627
KRFT,09/06/16,88.19,88.19,88.19,88.19,0
LBTYA,09/06/16,32.84,33.16,32.48,32.94,2233839
LLTC,09/06/16,58.72,59.07,58.65,58.91,1492378
LMCA,09/06/16,21.88,21.9,21.55,21.79,111834
MARN,09/06/16,70.92,71.1,69.96,70.09,2248047
MAT,09/06/16,33.77,33.77,32.82,32.9,3068648
MDLZ,09/06/16,44.53,44.88,43.9,44.42,5106972
MSFT,09/06/16,57.55,57.8,57.21,57.61,15861966
MU,09/06/16,16.8,17.08,16.75,17.01,22677039
MXIM,09/06/16,41.18,41.34,40.45,40.55,1759263
MYL,09/06/16,40,40.93,39.9,40.4,9068852
NFLX,09/06/16,97.83,97.83,100.09,100.09,8789748
NTAP,09/06/16,34.75,35.07,34.7,35.07,2429878
NVDA,09/06/16,62.75,63.12,62.43,63.12,7341566
ORLY,09/06/16,282.53,283.25,281.22,283.09,556710
PAYX,09/06/16,61.23,61.25,60.75,61.24,1260905
PCAR,09/06/16,58.92,59.15,57.73,57.84,3984246
PCLN,09/06/16,1421.92,1436.96,1416.25,1436.96,381014
QCOM,09/06/16,63.3,63.39,62.88,63.09,5496755
REGN,09/06/16,390.94,401.4,390.15,398.31,1134817
ROST,09/06/16,62.53,62.75,61.83,62.75,2342659
SBAC,09/06/16,116.22,117.62,116.17,117.62,591247
SBUX,09/06/16,56.24,56.42,55.69,56.02,6379593
SIAL,09/06/16,139.76,139.76,139.76,139.76,0
SIRI,09/06/16,4.17,4.18,4.14,4.16,64660417
SNDK,09/06/16,76.18,76.18,76.18,76.18,0
SPLS,09/06/16,8.55,8.59,8.46,8.57,3834645
SRCL,09/06/16,84.4,84.41,83.26,83.49,1095208
STX,09/06/16,34.1,34.57,33.81,34.47,4326796
SXCI,09/06/16,61.47,61.47,61.47,61.47,0
SYMC,09/06/16,24.3,24.9,24.28,24.81,11720853
TSLA,09/06/16,199.02,203.25,199,202.83,4377291
TXN,09/06/16,69.73,70.03,69.26,69.79,3674526
VIA-B,09/06/16,44.62,44.62,43.71,44.21,63611
VIP,09/06/16,4.16,4.3,4.15,4.25,752736
VOD,09/06/16,30.55,30.71,30.49,30.68,2979721
VRSK,09/06/16,83.7,84.08,83.39,84.06,635114
VRTX,09/06/16,95.18,96.81,94.53,95.77,852754
WDC,09/06/16,47.1,47.7,46.83,47.55,4422192
WFMI,09/06/16,30.73,30.83,30.43,30.7,2362324
WYNN,09/06/16,92.96,93.88,91.82,92.79,1976982
XLNX,09/06/16,54.5,54.82,54.08,54.36,1481790
YHOO,09/06/16,43.5,44.85,43.5,44.71,17631282