AAPL,10/05/16,113.38,113.66,112.69,113.05,21130359
ADBE,10/05/16,108.57,109.33,108.32,108.8,1848550
ADI,10/05/16,64.48,65.18,63.8,64.68,2052637
ADP,10/05/16,87.64,87.78,87.08,87.58,1300591
ADSK,10/05/16,71.57,73.24,71.57,73.21,1691654
AKAM,10/05/16,54.9,56.05,54.73,55.985,2943137
ALTR,10/05/16,53.96,53.96,53.96,53.96,0
ALXN,10/05/16,123.78,126.82,123.01,125.51,1038394
AMAT,10/05/16,29.74,30.17,29.59,29.93,7855999
AMGN,10/05/16,167.55,168.39,166.92,167.24,1876405
AMZN,10/05/16,838.01,845.67,836.12,844.36,3440868
ATVI,10/05/16,44.1,44.61,43.99,44.52,5681127
AVGO,10/05/16,171.5,174.11,170.68,173.48,2587541
BBBY,10/05/16,44.27,45.19,44.1,44.8,2662970
BIDU,10/05/16,185.89,185.89,183.28,184.11,1474010
BIIB,10/05/16,311,313.32,308.6,309.54,963541
BRCM,10/05/16,54.67,54.67,54.67,54.67,0
CA,10/05/16,33.16,33.4,33.07,33.29,1565119
CELG,10/05/16,104.82,106.36,104.7,105.29,2527384
CERN,10/05/16,61.01,61.56,61.01,61.25,1460603
CHKP,10/05/16,78.2,79.34,78.01,78.69,1253393
CHRW,10/05/16,70.58,70.58,69.88,70.18,1266841
CHTR,10/05/16,268.73,269.3,266.19,267.08,1319540
CMCSA,10/05/16,66.14,66.24,65.57,65.8,8250185
COST,10/05/16,150.63,150.92,149.83,149.99,2343928
CSCO,10/05/16,31.48,31.68,31.41,31.59,11564720
CTSH,10/05/16,50.17,51.43,50.06,50.9,5234899
CTXS,10/05/16,84.55,85.35,84.02,84.96,711070
DISCA,10/05/16,27.52,27.86,27.33,27.69,3674980
DLTR,10/05/16,76.5,76.63,74.52,75.14,4939295
DTV,10/05/16,93.55,93.55,93.55,93.55,0
EBAY,10/05/16,32.4,32.47,32.08,32.15,8760604
EQIX,10/05/16,353.13,354.68,342.28,349.03,811928
ESRX,10/05/16,70.23,70.59,69.82,70.34,2093091
EXPD,10/05/16,51.95,52.17,51.67,51.9,1353766
EXPE,10/05/16,119.3,119.5,118.48,119.135,1372432
FAST,10/05/16,41.73,42.08,41.67,41.91,1490596
FB,10/05/16,128.38,128.8,127.83,128.47,12329101
FFIV,10/05/16,124.69,125.97,124.32,125.5,445516
FISV,10/05/16,99.37,99.88,98.72,99.69,1135177
FOXA,10/05/16,24.79,24.87,24.63,24.66,7334097
GILD,10/05/16,77.35,78,77.2,77.57,7803649
GMCR,10/05/16,91.67,91.67,91.67,91.67,0
GOOG,10/05/16,779.31,782.07,775.65,776.47,1449298
GRMN,10/05/16,48.2,48.54,47.95,48.47,794372
HANS,10/05/16,145.85,146.39,144.91,145.24,1084864
HSIC,10/05/16,160.51,161.86,160.51,161.34,570839
ILMN,10/05/16,182.17,186.6,182.17,186.17,1110989
INTC,10/05/16,37.75,38.31,37.64,37.99,21982844
INTU,10/05/16,109.74,109.77,108.52,108.61,996318
ISRG,10/05/16,716.75,720.73,714.68,718.1,148430
KLAC,10/05/16,70.43,71.33,70.03,71.21,1639228
KRFT,10/05/16,88.19,88.19,88.19,88.19,0
LBTYA,10/05/16,34.05,34.3,33.91,34.215,1896627
LLTC,10/05/16,59.48,59.68,59.38,59.57,1499258
LMCA,10/05/16,29.16,29.25,28.82,28.87,260948
MARN,10/05/16,67.21,67.69,67.12,67.47,2543450
MAT,10/05/16,30.24,30.7,30.24,30.58,2397272
MDLZ,10/05/16,43.34,43.45,42.95,43.03,5861398
MSFT,10/05/16,57.29,57.96,57.26,57.64,16491668
MU,10/05/16,17.55,18.33,17.28,17.7,67616755
MXIM,10/05/16,39.81,40.17,39.75,39.75,2428694
MYL,10/05/16,38.08,38.46,37.82,38.03,5516015
NFLX,10/05/16,103.5,106.97,103.43,106.27,12823116
NTAP,10/05/16,34.94,35.34,34.85,34.94,2253829
NVDA,10/05/16,68.69,69.58,68.02,68.23,7518749
ORLY,10/05/16,275.39,276.55,274.61,274.86,532974
PAYX,10/05/16,57.28,57.32,56.28,56.8,2448784
PCAR,10/05/16,59.24,60,58.7,59.82,1138579
PCLN,10/05/16,1493.56,1501.79,1490,1497.58,390860
QCOM,10/05/16,66.84,67.42,66.55,66.84,6315777
REGN,10/05/16,398.94,401.45,391.39,392.6,757865
ROST,10/05/16,64.25,65.4,64.24,64.47,2313550
SBAC,10/05/16,112.21,112.38,108.84,109.05,957258
SBUX,10/05/16,53.52,53.76,53.28,53.35,7406565
SIAL,10/05/16,139.76,139.76,139.76,139.76,0
SIRI,10/05/16,4.18,4.19,4.16,4.16,30925678
SNDK,10/05/16,76.18,76.18,76.18,76.18,0
SPLS,10/05/16,8.24,8.3,8.16,8.24,20209857
SRCL,10/05/16,77.45,77.96,76.5,76.58,933132
STX,10/05/16,38.39,38.91,38.03,38.54,2651383
SXCI,10/05/16,61.47,61.47,61.47,61.47,0
SYMC,10/05/16,25.29,25.72,25.24,25.39,7556286
TSLA,10/05/16,212.24,213.15,208.12,208.46,1861865
TXN,10/05/16,69.85,70.84,69.01,70.58,4716822
VIA-B,10/05/16,42.54,43.17,42.53,42.71,69573
VIP,10/05/16,3.5,3.52,3.41,3.44,2268272
VOD,10/05/16,29.16,29.21,28.99,29.1,3788183
VRSK,10/05/16,80.88,81.06,80.19,80.3,550912
VRTX,10/05/16,86.85,88.24,86.09,87.65,944633
WDC,10/05/16,58.49,59.69,58.19,59.24,4415351
WFMI,10/05/16,28.07,28.19,27.91,27.98,7850033
WYNN,10/05/16,96.32,98.37,95.88,97.94,2691042
XLNX,10/05/16,53.33,53.61,53.07,53.41,1883701
YHOO,10/05/16,43.27,43.87,43.22,43.71,6099727