AAPL,09/07/16,107.86,108.76,107.07,108.3808,42079163
ADBE,09/07/16,103.44,103.51,102.58,103,1383817
ADI,09/07/16,62.54,62.86,61.44,61.65,2201493
ADP,09/07/16,89.2,89.99,89.15,89.96,1224531
ADSK,09/07/16,67.58,68.76,67.57,68.6,1949672
AKAM,09/07/16,55.37,55.43,53.91,54.08,2384724
ALTR,09/07/16,53.96,53.96,53.96,53.96,0
ALXN,09/07/16,125.6,127.24,124.41,125.09,912279
AMAT,09/07/16,30.03,30.25,29.87,29.91,11187540
AMGN,09/07/16,169.78,171.44,169.2,170.63,2004691
AMZN,09/07/16,789.64,790.79,784.33,784.48,2379027
ATVI,09/07/16,43.74,44.23,43.23,43.38,9653764
AVGO,09/07/16,171.42,172,167.71,168.9,2991763
BBBY,09/07/16,46.07,46.45,45.79,46.35,2048146
BIDU,09/07/16,189.33,192.88,188.61,189.15,4244075
BIIB,09/07/16,309.96,313.72,309.96,312.3,1151016
BRCM,09/07/16,54.67,54.67,54.67,54.67,0
CA,09/07/16,34.11,34.35,34.06,34.35,1880613
CELG,09/07/16,106.73,107.91,106.3,106.96,3079571
CERN,09/07/16,64.95,65.28,64.74,65,687934
CHKP,09/07/16,77.62,77.82,77.49,77.64,651276
CHRW,09/07/16,70.33,70.61,70.01,70.22,953745
CHTR,09/07/16,273.42,277.69,272.65,277.56,33606184
CMCSA,09/07/16,66.12,66.45,66.01,66.35,7069673
COST,09/07/16,157.64,157.87,155.4,155.64,2964299
CSCO,09/07/16,31.79,31.93,31.75,31.79,13986045
CTSH,09/07/16,58.69,59,58.22,58.38,3808269
CTXS,09/07/16,87.57,87.74,86.89,87.22,703438
DISCA,09/07/16,25.12,25.25,24.89,25.07,2840567
DLTR,09/07/16,83.01,83.02,81.74,82.5,2762972
DTV,09/07/16,93.55,93.55,93.55,93.55,0
EBAY,09/07/16,32.45,32.73,32.29,32.51,9357982
EQIX,09/07/16,378.05,378.92,376.29,378.2,569009
ESRX,09/07/16,72.7,73.12,72.1,72.67,3463904
EXPD,09/07/16,51.5,51.9,51.42,51.59,939582
EXPE,09/07/16,114.22,114.39,113.47,113.65,1573552
FAST,09/07/16,42.44,42.49,41.61,42.26,2188657
FB,09/07/16,130,131.98,129.95,131.05,27714102
FFIV,09/07/16,123.55,124.78,120.11,120.42,954109
FISV,09/07/16,103.76,103.76,102.88,103.13,619413
FOXA,09/07/16,24.38,24.61,24.34,24.38,10955654
GILD,09/07/16,78.32,78.81,77.92,78.22,8170189
GMCR,09/07/16,91.67,91.67,91.67,91.67,0
GOOG,09/07/16,780,782.73,776.2,780.35,889723
GRMN,09/07/16,48.95,49.17,48.4,49.1,2980014
HANS,09/07/16,153.84,154.18,151.88,152.17,633920
HSIC,09/07/16,164.17,165.25,164.09,164.42,296707
ILMN,09/07/16,169.69,172.98,168.21,169.58,586263
INTC,09/07/16,36.55,36.65,36.38,36.46,18421491
INTU,09/07/16,111.44,111.97,110.92,111.97,1523375
ISRG,09/07/16,690.01,694.91,689.06,690.07,166677
KLAC,09/07/16,70.81,70.81,70,70.8,1458859
KRFT,09/07/16,88.19,88.19,88.19,88.19,0
LBTYA,09/07/16,33.01,33.3,32.66,32.74,1481649
LLTC,09/07/16,58.89,59.02,58.29,58.47,1241753
LMCA,09/07/16,21.8,22.25,21.1,21.77,578296
MARN,09/07/16,70.23,70.6,70.01,70.4,1728008
MAT,09/07/16,32.85,32.92,32.67,32.85,2523028
MDLZ,09/07/16,44.44,44.51,43.54,43.6,7238917
MSFT,09/07/16,57.5,57.84,57.4,57.66,17342014
MU,09/07/16,17.12,17.35,17.02,17.16,22679970
MXIM,09/07/16,40,40.26,39.49,39.63,3298309
MYL,09/07/16,40.84,40.88,40.21,40.31,6837575
NFLX,09/07/16,100.11,99.15,100.11,99.15,6436677
NTAP,09/07/16,35.1,35.68,35.03,35.46,2996514
NVDA,09/07/16,62.92,63.23,61.83,62.19,9651274
ORLY,09/07/16,283.32,283.34,281.06,282.73,572262
PAYX,09/07/16,61.08,61.62,60.78,61.54,1287298
PCAR,09/07/16,57.71,57.99,57.35,57.49,4978119
PCLN,09/07/16,1434.75,1447.32,1429.83,1444.01,301666
QCOM,09/07/16,63.19,63.25,62.32,62.43,6204460
REGN,09/07/16,397.72,401.76,395.65,399.89,799797
ROST,09/07/16,62.75,63.03,62.1,62.86,2163042
SBAC,09/07/16,117.22,118.57,117.16,118.47,564260
SBUX,09/07/16,56.19,56.6,56.12,56.32,11403423
SIAL,09/07/16,139.76,139.76,139.76,139.76,0
SIRI,09/07/16,4.16,4.19,4.15,4.175,59741696
SNDK,09/07/16,76.18,76.18,76.18,76.18,0
SPLS,09/07/16,8.58,8.79,8.55,8.79,5351216
SRCL,09/07/16,83.22,83.77,82.02,82.79,1695897
STX,09/07/16,35.49,36.65,35.28,36.51,9440766
SXCI,09/07/16,61.47,61.47,61.47,61.47,0
SYMC,09/07/16,24.88,24.92,24.71,24.92,8083481
TSLA,09/07/16,205.5,206.5,200.71,201.71,3604607
TXN,09/07/16,69.75,70,69.26,69.49,4043463
VIA-B,09/07/16,44.12,45.77,43.97,45.34,88992
VIP,09/07/16,4.25,4.34,4.18,4.18,711020
VOD,09/07/16,30.53,30.59,30.15,30.23,4249321
VRSK,09/07/16,83.92,84.16,83.52,83.62,524581
VRTX,09/07/16,95.8,96.68,95.17,95.6,920531
WDC,09/07/16,49.85,54.18,49.56,53.3,18519452
WFMI,09/07/16,29.47,29.47,28.49,29.08,16756875
WYNN,09/07/16,93.49,95.24,93.25,94.35,2574723
XLNX,09/07/16,54.46,54.49,53.66,53.77,1634899
YHOO,09/07/16,44.55,44.92,44.19,44.35,9051159