AAPL,12/08/16,110.86,112.43,110.6,112.0992,26723786
ADBE,12/08/16,103.36,104.07,102.54,103.5,1849611
ADI,12/08/16,72.99,74.25,72.75,73.88,2142472
ADP,12/08/16,97.53,98.36,97.36,98.19,2073461
ADSK,12/08/16,80.58,82.77,80,81.74,3999391
AKAM,12/08/16,65.86,66.79,65.58,66.31,1095167
ALXN,12/08/16,125.45,126.69,123.13,126,1904143
AMAT,12/08/16,32.78,32.92,32.45,32.71,9958481
AMGN,12/08/16,140.83,141.1,138.83,140.59,4337921
AMZN,12/08/16,771.87,773.79,765.19,767.33,3176062
ATVI,12/08/16,37.45,37.62,37.18,37.39,7006405
AVGO,12/08/16,169.55,171.38,167.51,170.71,3478904
BBBY,12/08/16,47.61,48.18,47.25,48.01,2274001
BIDU,12/08/16,168.92,169.74,166.33,167.75,1885312
BIIB,12/08/16,285.8,292.97,278.58,289.54,4737359
CA,12/08/16,31.75,31.94,31.58,31.78,2196965
CELG,12/08/16,112.58,113.31,110.91,113.06,4945984
CERN,12/08/16,47.99,48.24,47.77,48.08,1651013
CHKP,12/08/16,84.72,85.41,84.55,84.59,840674
CHRW,12/08/16,76.74,77.5,75.58,77.47,1272721
CHTR,12/08/16,285.4,285.4,278.61,279,1725286
CMCSA,12/08/16,69.17,69.48,68.94,69.23,8723168
COST,12/08/16,156.64,160.9,156.6,157.59,5486417
CSCO,12/08/16,30.11,30.33,29.92,29.95,21282951
CTSH,12/08/16,56.99,56.99,55.88,56.17,6744910
CTXS,12/08/16,88.64,90.25,88.39,90,1569040
DISCA,12/08/16,28.74,29.72,28.73,29.55,2822150
DLTR,12/08/16,87.84,87.88,86.72,87.12,3239828
DTV,12/08/16,52.87,53.9,52.87,53.9,2800
EBAY,12/08/16,28.96,29.87,28.91,29.42,12051644
EQIX,12/08/16,338.47,348.33,337.91,346.46,641846
ESRX,12/08/16,75.99,75.99,68,70.75,17405228
EXPD,12/08/16,55.16,56.37,55.15,56.35,2017482
EXPE,12/08/16,124.22,124.32,122.97,123,2163079
FAST,12/08/16,49.14,49.31,48.89,49.13,2786366
FB,12/08/16,117.98,119.5,117.64,118.91,22381467
FFIV,12/08/16,141.72,144.32,141.54,142.83,569337
FISV,12/08/16,104.56,105.07,104.23,104.71,844853
FOXA,12/08/16,28.24,28.66,28.14,28.64,10410099
GILD,12/08/16,72.46,72.6,70.83,72.02,12087762
GOOG,12/08/16,772.48,778.18,767.23,776.42,1445915
GRMN,12/08/16,51.66,52.24,51.5,51.56,1123747
HANS,12/08/16,44.37,44.53,43,43.05,2877461
HSIC,12/08/16,149.1,150.8,148.48,150.43,503027
ILMN,12/08/16,121.63,123.92,120,123.48,1093777
INTC,12/08/16,35.48,36.03,35.22,35.7,19879106
INTU,12/08/16,116.43,117.74,116.13,117.67,999403
ISRG,12/08/16,617.97,623,614.38,619.46,300824
KLAC,12/08/16,79.25,79.71,78.32,78.85,1029874
LBTYA,12/08/16,30.34,30.81,30.14,30.21,3745702
LLTC,12/08/16,62.35,62.69,62.35,62.65,1785920
LMCA,12/08/16,31.21,31.49,30.72,31.02,444450
MARN,12/08/16,84.08,84.59,83.14,83.49,4056843
MAT,12/08/16,29.57,30.02,29.36,29.68,4524368
MDLZ,12/08/16,41.92,41.92,41.26,41.33,6664450
MSFT,12/08/16,61.3,61.58,60.84,61.01,21021792
MU,12/08/16,20.75,20.99,20.29,20.66,36084154
MXIM,12/08/16,39.42,39.78,39.36,39.44,1358796
MYL,12/08/16,34.5,36.08,34.24,36.06,9075575
NFLX,12/08/16,125.4,126.35,122.16,123.24,8974979
NTAP,12/08/16,36.49,36.81,36.14,36.3,2762110
NVDA,12/08/16,95.19,96.62,93.05,93.48,9460219
ORLY,12/08/16,284.39,285.84,276.68,277.31,962224
PAYX,12/08/16,60.29,60.45,59.84,60.27,1365166
PCAR,12/08/16,67.42,68.41,67.03,68.07,3047949
PCLN,12/08/16,1535.36,1551.77,1522.76,1548.67,505686
QCOM,12/08/16,68.42,69.18,68.37,68.55,5440577
REGN,12/08/16,361.8,370.49,359.5,369.15,968481
ROST,12/08/16,68.13,68.44,67.47,67.7,2433594
SBAC,12/08/16,100.05,101.7,99.08,99.29,929780
SBUX,12/08/16,59,59.25,58.41,58.65,7957735
SIRI,12/08/16,4.51,4.57,4.48,4.54,22956889
SNDK,12/08/16,76.53,76.71,76.07,76.18,8681601
SPLS,12/08/16,9.97,10.11,9.9,10,7893516
SRCL,12/08/16,71.99,73.88,71.93,73.49,1648963
STX,12/08/16,40.29,40.37,39.14,39.23,3567259
SYMC,12/08/16,24.47,24.72,24.29,24.56,6437408
TSLA,12/08/16,192.05,192.5,189.54,192.29,3151824
TXN,12/08/16,72.32,72.58,71.88,72.13,5461243
VIA-B,12/08/16,42.25,43.05,41.95,42.6,76091
VIP,12/08/16,3.63,3.75,3.63,3.67,6347682
VOD,12/08/16,24.92,25.1,24.87,25.03,5139841
VRSK,12/08/16,83.19,83.52,82.77,83.19,644708
VRTX,12/08/16,75.98,77.34,74.59,77.22,1756965
WDC,12/08/16,69.23,69.5,67.57,68.26,4740769
WFMI,12/08/16,31.09,31.78,30.86,31.7,4443117
WYNN,12/08/16,102.23,102.23,90,90.72,12614019
XLNX,12/08/16,55.32,56.12,55.28,55.64,2734834
YHOO,12/08/16,40.66,41.6,40.42,41.41,9156688