AAPL,09/08/16,107.12,107.27,105.24,105.52,51731968
ADBE,09/08/16,102.77,102.97,101.62,101.88,2031264
ADI,09/08/16,61.66,61.8,61.12,61.41,1966941
ADP,09/08/16,89.71,90.07,89.33,89.47,1171154
ADSK,09/08/16,68.41,69.15,68.16,68.81,1604722
AKAM,09/08/16,53.9,54.31,53.24,53.5,3451994
ALTR,09/08/16,53.96,53.96,53.96,53.96,0
ALXN,09/08/16,124.97,130.49,124.93,130.06,2034815
AMAT,09/08/16,29.86,29.97,29.64,29.79,7877740
AMGN,09/08/16,170.85,171.36,169.73,170.97,2492320
AMZN,09/08/16,783.89,786.5,781.44,784.06,1972721
ATVI,09/08/16,43.36,43.38,42.73,43.3,8020369
AVGO,09/08/16,168.39,168.83,166.56,168.38,1772077
BBBY,09/08/16,46.01,46.16,45.37,45.39,2648420
BIDU,09/08/16,189.09,190.87,187.09,187.5,2374656
BIIB,09/08/16,311.35,312.45,307.42,307.73,1429880
BRCM,09/08/16,54.67,54.67,54.67,54.67,0
CA,09/08/16,34.28,34.28,33.99,34.08,1597341
CELG,09/08/16,106.5,107.89,106.29,107.65,2686250
CERN,09/08/16,64.31,64.69,63.7,64.14,1932203
CHKP,09/08/16,77.59,77.61,76.63,76.68,1693673
CHRW,09/08/16,70.36,70.73,69.71,70.07,1149014
CHTR,09/08/16,276.2,276.45,267.38,268.66,4996585
CMCSA,09/08/16,66.22,66.44,65.86,66.16,7641605
COST,09/08/16,155.19,155.49,152.94,153.47,2767814
CSCO,09/08/16,31.72,31.75,31.42,31.47,18838117
CTSH,09/08/16,57.62,57.94,56.06,56.16,5371610
CTXS,09/08/16,86.83,87.15,86.15,86.24,614610
DISCA,09/08/16,25,25.45,24.91,25.38,3874090
DLTR,09/08/16,82.55,82.55,81.4,81.84,3152482
DTV,09/08/16,93.55,93.55,93.55,93.55,0
EBAY,09/08/16,32.5,32.81,32.38,32.7,6919274
EQIX,09/08/16,377.19,379.23,372.86,373.03,404516
ESRX,09/08/16,72.44,72.67,72.09,72.11,3069694
EXPD,09/08/16,51.54,51.86,51.31,51.47,955453
EXPE,09/08/16,113.08,114.28,112.35,114.07,1145407
FAST,09/08/16,42.26,42.39,42,42.17,1420955
FB,09/08/16,130.92,131.08,129.81,130.27,15231184
FFIV,09/08/16,120.25,120.84,119.01,119.7,808167
FISV,09/08/16,102.78,103.07,102.14,102.27,731697
FOXA,09/08/16,24.4,24.77,24.37,24.75,13391671
GILD,09/08/16,78.34,79.14,77.6,78.99,8352596
GMCR,09/08/16,91.67,91.67,91.67,91.67,0
GOOG,09/08/16,778.59,780.35,773.58,775.32,1212775
GRMN,09/08/16,48.77,49.03,48.4,48.92,1312638
HANS,09/08/16,152.06,152.5,151.05,152.12,872259
HSIC,09/08/16,164.16,164.66,163.28,164.12,382757
ILMN,09/08/16,168.91,172.22,168.43,170.07,620249
INTC,09/08/16,36.36,36.59,36.12,36.44,19483914
INTU,09/08/16,111.44,111.97,110.83,110.96,1157790
ISRG,09/08/16,687.8,692.63,686.14,691.15,165392
KLAC,09/08/16,70.66,70.73,70.18,70.46,945914
KRFT,09/08/16,88.19,88.19,88.19,88.19,0
LBTYA,09/08/16,32.74,32.87,32.45,32.65,1268971
LLTC,09/08/16,58.4,58.59,58.17,58.51,1515519
LMCA,09/08/16,20.9,22.09,20.9,22.01,1637280
MARN,09/08/16,70.21,70.51,69.88,70.03,1839882
MAT,09/08/16,32.68,32.88,32.46,32.47,2238236
MDLZ,09/08/16,43.55,43.99,43.45,43.64,6282706
MSFT,09/08/16,57.63,57.79,57.19,57.43,18847077
MU,09/08/16,17.18,17.86,16.88,17.45,38881499
MXIM,09/08/16,39.57,39.84,39.51,39.65,2668301
MYL,09/08/16,40.5,40.78,39.97,40.57,4627719
NFLX,09/08/16,98.96,99.66,98.82,99.66,5120697
NTAP,09/08/16,35.42,35.47,34.99,35.06,2470772
NVDA,09/08/16,62.13,62.74,61.42,62.64,7728553
ORLY,09/08/16,282,283.09,280.77,281.95,787373
PAYX,09/08/16,61.25,61.47,60.83,61.07,1303368
PCAR,09/08/16,57.46,57.67,57.16,57.48,2697979
PCLN,09/08/16,1443.33,1454.11,1441.93,1445.83,342313
QCOM,09/08/16,62.23,62.81,62.01,62.69,7382159
REGN,09/08/16,398.28,404,396.63,401.83,658776
ROST,09/08/16,62.64,63,62.45,62.72,2015624
SBAC,09/08/16,117.85,118.47,116.77,117.34,457239
SBUX,09/08/16,56.1,56.15,55.2,55.3,12413564
SIAL,09/08/16,139.76,139.76,139.76,139.76,0
SIRI,09/08/16,4.17,4.21,4.15,4.195,44766699
SNDK,09/08/16,76.18,76.18,76.18,76.18,0
SPLS,09/08/16,8.76,8.83,8.72,8.73,4837385
SRCL,09/08/16,82.85,83.18,82.48,82.64,710826
STX,09/08/16,36.48,36.58,35.85,36.31,4684412
SXCI,09/08/16,61.47,61.47,61.47,61.47,0
SYMC,09/08/16,24.83,25.19,24.75,24.95,9338126
TSLA,09/08/16,199.89,199.89,196.36,197.36,3365171
TXN,09/08/16,69.24,69.41,68.7,68.99,3863406
VIA-B,09/08/16,45.16,45.16,44.02,44.18,60415
VIP,09/08/16,4.15,4.27,4.14,4.19,686347
VOD,09/08/16,30.05,30.25,30.01,30.19,4688341
VRSK,09/08/16,83.44,83.72,82.82,82.82,516026
VRTX,09/08/16,95.69,97.8,94.43,97.31,983215
WDC,09/08/16,53,53.9,52.83,53.47,7074079
WFMI,09/08/16,29.09,29.45,28.9,29.26,8214636
WYNN,09/08/16,95.94,96.71,95.02,95.78,2740096
XLNX,09/08/16,53.6,53.72,53.14,53.39,3084016
YHOO,09/08/16,44.14,44.72,44.03,44.36,7712011