AAPL,05/24/16,97.22,98.09,96.84,97.9,34706537
ADBE,05/24/16,97.18,99.7,96.97,99.63,2984336
ADI,05/24/16,57.1,58.35,56.96,58.22,1615583
ADP,05/24/16,85.99,87.49,85.86,87.46,2138061
ADSK,05/24/16,57.25,58.55,57.17,58.46,1941692
AKAM,05/24/16,51.32,52.91,51,52.7,1166235
ALTR,05/24/16,53.96,53.96,53.96,53.96,0
ALXN,05/24/16,143.93,146.93,142.53,146.67,1154016
AMAT,05/24/16,22.93,23.49,22.92,23.49,18387205
AMGN,05/24/16,150.71,152.94,150.39,152.72,2545266
AMZN,05/24/16,698.5,707.5,698,704.2,2978353
ATVI,05/24/16,37.92,39.03,37.78,39.02,7515013
AVGO,05/24/16,148.6,151.68,148.35,151.42,1950576
BBBY,05/24/16,42.34,43.33,42.14,43.07,1927810
BIDU,05/24/16,171.39,178.11,169.92,175.91,4596784
BIIB,05/24/16,266.33,273.42,263.94,272.94,1525544
BRCM,05/24/16,54.67,54.67,54.67,54.67,0
CA,05/24/16,31.01,31.49,31.01,31.46,3008052
CELG,05/24/16,101.62,103.87,101.32,103.7,3417104
CERN,05/24/16,54.37,55.17,54.37,55.04,1114236
CHKP,05/24/16,83.88,86.13,83.74,86.06,1376719
CHRW,05/24/16,74.42,74.99,74.03,74.69,1122939
CHTR,05/24/16,224.09,229,223.09,228.38,3464326
CMCSA,05/24/16,62.08,62.5,61.69,62.44,9788643
COST,05/24/16,142.57,143.48,142.38,142.57,2786660
CSCO,05/24/16,28.03,28.58,28.01,28.47,26085882
CTSH,05/24/16,62.04,63,61.95,62.91,3631382
CTXS,05/24/16,84.36,86,84.04,85.89,1314461
DISCA,05/24/16,26.29,26.62,26.29,26.53,3486500
DLTR,05/24/16,75.97,78,75.69,77.53,2952858
DTV,05/24/16,93.55,93.55,93.55,93.55,0
EBAY,05/24/16,23.64,24.18,23.64,24.05,7441932
EQIX,05/24/16,345.65,355.23,344.68,354.73,1000320
ESRX,05/24/16,73.03,74.95,73.03,74.35,3498553
EXPD,05/24/16,49,49.41,48.65,49.18,1415481
EXPE,05/24/16,110.77,113.69,110.38,113.17,2323056
FAST,05/24/16,45.05,45.83,45.04,45.7,1745580
FB,05/24/16,116.22,117.73,116.12,117.7,19949963
FFIV,05/24/16,107.09,108.98,106.83,108.64,739130
FISV,05/24/16,102.26,104.45,101.89,104.37,911592
FOXA,05/24/16,28.33,28.64,28.3,28.57,4524657
GILD,05/24/16,83.78,86.44,83.71,86.22,13046293
GMCR,05/24/16,91.67,91.67,91.67,91.67,0
GOOG,05/24/16,706.86,720.97,706.86,720.09,1860389
GRMN,05/24/16,40.57,41.19,40.57,41.13,565103
HANS,05/24/16,149.24,150.56,148.69,150.11,1172687
HSIC,05/24/16,170.27,172.8,169.63,172.74,434005
ILMN,05/24/16,140.64,143.65,139.05,143.48,770608
INTC,05/24/16,30.47,31.12,30.45,31.06,23168328
INTU,05/24/16,105.14,107.46,105.09,107.31,2616271
ISRG,05/24/16,633.12,639.87,628.93,638.67,323986
KLAC,05/24/16,70,71.08,69.96,70.99,936726
KRFT,05/24/16,88.19,88.19,88.19,88.19,0
LBTYA,05/24/16,36.16,36.56,35.8,36.3,4282214
LLTC,05/24/16,45.76,47,45.72,46.99,2497778
LMCA,05/24/16,19.09,19.43,19.03,19.39,305874
MARN,05/24/16,65.17,65.61,64.87,65.37,2246841
MAT,05/24/16,31.16,31.53,31.03,31.37,2568323
MDLZ,05/24/16,43.5,44.23,43.3,44.15,6356741
MSFT,05/24/16,50.68,51.71,50.4,51.59,34220409
MU,05/24/16,11.31,11.5,11.16,11.49,24807301
MXIM,05/24/16,36.79,37.54,36.66,37.48,2059219
MYL,05/24/16,41.55,42.6,41.5,42.44,3635001
NFLX,05/24/16,96,99.14,95.75,97.89,21175698
NTAP,05/24/16,24.79,25.32,24.79,25.21,4163806
NVDA,05/24/16,44.42,45.5,44.3,45.36,10284884
ORLY,05/24/16,252.72,259,250.9,257.5,744335
PAYX,05/24/16,52.04,53.13,51.95,53.08,1858928
PCAR,05/24/16,53.54,54.38,53.44,54.17,1704818
PCLN,05/24/16,1237.86,1262.66,1236.95,1256.63,388872
QCOM,05/24/16,54.42,55.62,54.4,55.59,12004985
REGN,05/24/16,397.23,402.48,393.31,397.7,1102666
ROST,05/24/16,52.64,53.55,52.52,53.36,2979295
SBAC,05/24/16,97.91,98.69,97.35,98.48,945865
SBUX,05/24/16,54.74,55.62,54.68,55.44,7660062
SIAL,05/24/16,139.76,139.76,139.76,139.76,0
SIRI,05/24/16,3.91,3.98,3.91,3.96,34153468
SNDK,05/24/16,76.18,76.18,76.18,76.18,0
SPLS,05/24/16,8.29,8.55,8.17,8.48,12018707
SRCL,05/24/16,96.74,98.48,96.31,97.98,1458080
STX,05/24/16,21.07,21.1,20.68,20.88,4803745
SXCI,05/24/16,61.47,61.47,61.47,61.47,0
SYMC,05/24/16,17.02,17.14,16.98,17.07,6948826
TSLA,05/24/16,216.6,218.74,215.18,217.91,3003238
TXN,05/24/16,58.99,60.18,58.98,60.09,4441005
VIA-B,05/24/16,43.89,44.98,43.75,44.88,87451
VIP,05/24/16,3.44,3.52,3.42,3.51,452039
VOD,05/24/16,33.44,33.77,33.42,33.75,2285813
VRSK,05/24/16,77.26,79.02,77.06,78.79,463098
VRTX,05/24/16,84.91,88.44,83.62,88.42,1475922
WDC,05/24/16,41.4,42.51,40.98,42.28,7095261
WFMI,05/24/16,31.29,31.83,31.19,31.68,3637162
WYNN,05/24/16,92.38,93.59,91.7,93.22,1611900
XLNX,05/24/16,45.05,47.89,44.9,47.45,13153323
YHOO,05/24/16,36.85,37.63,36.77,37.53,10353557