AAPL,05/26/16,99.67,100.73,98.64,100.41,55839553
ADBE,05/26/16,99.81,100.32,99.07,99.37,1921261
ADI,05/26/16,58.21,58.49,57.99,58.29,1017765
ADP,05/26/16,87.39,87.93,87.09,87.7,1000882
ADSK,05/26/16,58.87,59.12,57.9,58.11,1444788
AKAM,05/26/16,52.76,54.17,52.62,53.98,2321707
ALTR,05/26/16,53.96,53.96,53.96,53.96,0
ALXN,05/26/16,148.97,149.7,147.02,148.19,889393
AMAT,05/26/16,23.67,23.87,23.6,23.73,11982096
AMGN,05/26/16,154.92,156.28,154.55,155.55,1678405
AMZN,05/26/16,708.33,715,707.29,714.91,2420926
ATVI,05/26/16,38.91,39.4,38.47,39.095,7945247
AVGO,05/26/16,153.77,154.25,151.82,153.02,1827962
BBBY,05/26/16,44.65,44.83,43.9,43.98,1543949
BIDU,05/26/16,176.19,177.78,175,177.67,3513680
BIIB,05/26/16,279.53,284.28,279.09,282,1796227
BRCM,05/26/16,54.67,54.67,54.67,54.67,0
CA,05/26/16,31.77,32.09,31.56,32.02,2980825
CELG,05/26/16,104.8,107.4,104.24,105.78,4746516
CERN,05/26/16,55.17,55.26,54.7,54.98,980029
CHKP,05/26/16,85.93,86.12,85.25,85.81,1254967
CHRW,05/26/16,75.1,75.37,74.73,74.97,771805
CHTR,05/26/16,222.89,226.19,218.46,219.04,3252099
CMCSA,05/26/16,62.55,62.87,62.09,62.29,6691754
COST,05/26/16,149.01,153.88,147.7,149.71,7632308
CSCO,05/26/16,28.86,29.04,28.8,28.9,19130873
CTSH,05/26/16,62.52,62.81,62.05,62.26,2671364
CTXS,05/26/16,83.77,85.47,83.62,84.86,1670404
DISCA,05/26/16,27.05,27.3,26.81,27.07,2329976
DLTR,05/26/16,85.49,89.16,84.8,88.37,11447067
DTV,05/26/16,93.55,93.55,93.55,93.55,0
EBAY,05/26/16,23.98,24.13,23.86,24.12,4747848
EQIX,05/26/16,358.38,363.22,356.8,363.09,748361
ESRX,05/26/16,74.48,74.98,74.39,74.71,2287225
EXPD,05/26/16,48.74,49.2,48.71,48.91,1045699
EXPE,05/26/16,113.15,113.45,111.09,111.82,1168710
FAST,05/26/16,46.03,46.2,45.94,46.08,1952467
FB,05/26/16,118.2,119.76,117.92,119.47,18109379
FFIV,05/26/16,109.52,109.89,108.69,109.01,717896
FISV,05/26/16,103.72,104.36,102.53,104.26,520186
FOXA,05/26/16,28.9,29.19,28.75,28.76,7574003
GILD,05/26/16,86.44,86.5,85.05,85.29,7929148
GMCR,05/26/16,91.67,91.67,91.67,91.67,0
GOOG,05/26/16,722.87,728.33,720.28,724.12,1526648
GRMN,05/26/16,41.38,41.59,41.27,41.45,281779
HANS,05/26/16,149.74,150.82,149.74,150.01,781565
HSIC,05/26/16,171.35,173.07,170.04,172.72,354212
ILMN,05/26/16,143.18,144.93,142.05,143.12,534694
INTC,05/26/16,31.49,31.63,31.4,31.49,12505984
INTU,05/26/16,105,107.74,104.88,106.83,2639622
ISRG,05/26/16,640.37,644.17,636,637.2,303907
KLAC,05/26/16,71.68,71.99,71.54,71.92,450318
KRFT,05/26/16,88.19,88.19,88.19,88.19,0
LBTYA,05/26/16,36.55,36.76,36.07,36.52,3677222
LLTC,05/26/16,46.87,47.07,46.73,47.06,1356911
LMCA,05/26/16,19.58,19.71,19.46,19.61,466153
MARN,05/26/16,66.18,66.19,65.37,65.56,1966381
MAT,05/26/16,31.65,31.9,31.42,31.63,1936614
MDLZ,05/26/16,44.14,44.6,44.05,44.35,3746934
MSFT,05/26/16,51.9,51.98,51.36,51.89,23844193
MU,05/26/16,11.71,12.03,11.69,11.95,23546518
MXIM,05/26/16,37.53,37.62,37.34,37.48,1159282
MYL,05/26/16,42.66,43,42.41,42.86,1941439
NFLX,05/26/16,103.16,104,101.38,102.81,17233226
NTAP,05/26/16,23.54,25.11,23.5,24.9,8013022
NVDA,05/26/16,45.25,45.98,45.12,45.65,7680208
ORLY,05/26/16,264.18,267.75,263.66,264.12,757681
PAYX,05/26/16,53.6,54.05,53.49,53.97,2067363
PCAR,05/26/16,55.43,55.85,55.25,55.47,1595192
PCLN,05/26/16,1270.93,1279.99,1261.57,1269.02,267246
QCOM,05/26/16,55.97,56.14,55.51,55.74,6715416
REGN,05/26/16,393.49,394.9,388.08,393.54,726045
ROST,05/26/16,53.71,54.44,53.54,53.88,2543964
SBAC,05/26/16,98.34,99.01,97.9,98.7,675305
SBUX,05/26/16,55.55,55.87,54.95,55.29,9370548
SIAL,05/26/16,139.76,139.76,139.76,139.76,0
SIRI,05/26/16,4,4.02,3.96,3.98,24686037
SNDK,05/26/16,76.18,76.18,76.18,76.18,0
SPLS,05/26/16,8.54,8.67,8.53,8.59,9831089
SRCL,05/26/16,97.6,98.92,95.88,98.34,957779
STX,05/26/16,21.43,21.66,21.16,21.55,5223485
SXCI,05/26/16,61.47,61.47,61.47,61.47,0
SYMC,05/26/16,17.14,17.37,17.06,17.19,7706521
TSLA,05/26/16,219.94,225.26,219.05,225.12,4057535
TXN,05/26/16,60.35,60.82,60.15,60.77,3324299
VIA-B,05/26/16,45.59,46.18,45.24,46.05,46186
VIP,05/26/16,3.63,3.83,3.61,3.8,1175705
VOD,05/26/16,34.33,34.68,34.28,34.49,3351493
VRSK,05/26/16,79,79.28,78.68,78.98,319956
VRTX,05/26/16,89.05,89.93,87.24,89.19,1256008
WDC,05/26/16,44.01,45.09,43.22,44.38,7923265
WFMI,05/26/16,32.01,32.77,31.85,32.51,4707009
WYNN,05/26/16,97.45,97.45,93.81,94.62,1961847
XLNX,05/26/16,47.14,47.31,46.73,47.11,2488079
YHOO,05/26/16,36.13,36.85,36.07,36.76,16064556