AAPL,05/27/16,99.44,100.47,99.25,100.35,35784689
ADBE,05/27/16,99.52,100.14,98.9,100.14,1576050
ADI,05/27/16,58.35,58.72,58.13,58.44,987651
ADP,05/27/16,87.74,88.08,87.53,88.04,1060462
ADSK,05/27/16,58.2,59.37,58.2,59.34,1879537
AKAM,05/27/16,54,54.5,53.64,54.2,1154685
ALTR,05/27/16,53.96,53.96,53.96,53.96,0
ALXN,05/27/16,148.2,150.65,146.55,150.42,1064412
AMAT,05/27/16,23.86,24.58,23.8,24.44,18206084
AMGN,05/27/16,156.2,156.88,155.11,156.74,1331079
AMZN,05/27/16,715,716.6,711.1,712.24,2213503
ATVI,05/27/16,39.13,39.99,39.07,39.34,6202288
AVGO,05/27/16,153,153.93,152.46,153.3,1834454
BBBY,05/27/16,43.93,44.65,43.9,44.53,1488964
BIDU,05/27/16,178.29,185.28,178.28,185.01,5532474
BIIB,05/27/16,282,284.25,280.61,282.79,1202796
BRCM,05/27/16,54.67,54.67,54.67,54.67,0
CA,05/27/16,32.08,32.19,31.94,32.07,3196931
CELG,05/27/16,106.29,106.74,105.3,106.43,2452396
CERN,05/27/16,55.15,55.42,54.83,55.28,861456
CHKP,05/27/16,84.24,84.55,82.74,83.6,2547823
CHRW,05/27/16,74.99,75.44,74.79,75.18,1087861
CHTR,05/27/16,217.01,222.02,217.01,220.01,2781731
CMCSA,05/27/16,62.61,63.16,62.47,62.88,7914160
COST,05/27/16,150.24,150.77,148.11,149.08,3307927
CSCO,05/27/16,28.95,29.03,28.79,28.92,16438888
CTSH,05/27/16,62.48,62.73,62.14,62.46,2240972
CTXS,05/27/16,84.71,85.53,84.48,85.5,775486
DISCA,05/27/16,27.03,27.65,27.03,27.55,2629247
DLTR,05/27/16,88.97,89.59,87.38,88.94,5807024
DTV,05/27/16,93.55,93.55,93.55,93.55,0
EBAY,05/27/16,24.17,24.4,24.15,24.36,7899078
EQIX,05/27/16,363.1,368.69,363.1,366.56,818706
ESRX,05/27/16,74.92,75.55,74.62,74.97,2465669
EXPD,05/27/16,48.72,48.97,48.65,48.67,1057400
EXPE,05/27/16,112,112.65,111.51,112.29,1054052
FAST,05/27/16,46.1,46.18,45.85,46,2120769
FB,05/27/16,119.44,119.85,119.01,119.38,13324372
FFIV,05/27/16,108.24,110.04,108.16,108.81,855250
FISV,05/27/16,104.45,105.13,104.34,105.13,645409
FOXA,05/27/16,28.78,29.06,28.74,28.93,5095965
GILD,05/27/16,85.82,86.02,85.2,85.82,5961214
GMCR,05/27/16,91.67,91.67,91.67,91.67,0
GOOG,05/27/16,724.59,733.94,724,732.66,1958224
GRMN,05/27/16,41.6,42.21,40.29,41.71,730393
HANS,05/27/16,150.29,151,149.84,150.51,653976
HSIC,05/27/16,173.45,174.89,173.15,173.8,346360
ILMN,05/27/16,143.47,144.5,141.7,143.85,641913
INTC,05/27/16,31.59,31.65,31.45,31.57,12863031
INTU,05/27/16,107.29,107.93,106.84,107.89,1366349
ISRG,05/27/16,639.99,643.43,634.29,636.65,236880
KLAC,05/27/16,71.91,73.14,71.91,72.99,595903
KRFT,05/27/16,88.19,88.19,88.19,88.19,0
LBTYA,05/27/16,37.41,37.71,36.77,37.31,6754363
LLTC,05/27/16,47.16,47.25,46.94,47.15,1192399
LMCA,05/27/16,19.65,19.93,19.55,19.83,442482
MARN,05/27/16,65.76,66.34,65.58,66.31,1606049
MAT,05/27/16,31.7,31.79,31.42,31.78,2049778
MDLZ,05/27/16,44.31,44.78,44.31,44.78,5152027
MSFT,05/27/16,51.91,52.32,51.77,52.32,17057713
MU,05/27/16,11.97,12.43,11.82,12.31,29631178
MXIM,05/27/16,37.47,37.72,37.4,37.69,1226897
MYL,05/27/16,43.06,43.84,42.89,43.06,2940570
NFLX,05/27/16,102.44,103.5,101.44,103.3,8945843
NTAP,05/27/16,25.07,25.64,24.94,25.31,4514769
NVDA,05/27/16,45.7,45.97,45.55,45.9,6872671
ORLY,05/27/16,264.5,267.11,264.5,265.88,501875
PAYX,05/27/16,54.07,54.33,53.85,54.33,1691069
PCAR,05/27/16,55.59,55.89,55.25,55.63,1024969
PCLN,05/27/16,1267.02,1273.6,1262.5,1273,303135
QCOM,05/27/16,55.33,55.39,55.02,55.27,5566741
REGN,05/27/16,395.39,398.49,389.62,396.22,542953
ROST,05/27/16,54.07,54.23,53.59,53.92,2241999
SBAC,05/27/16,98.71,99.35,98.19,98.85,902685
SBUX,05/27/16,55.36,55.55,55.1,55.15,6302638
SIAL,05/27/16,139.76,139.76,139.76,139.76,0
SIRI,05/27/16,3.98,4,3.95,3.96,22158502
SNDK,05/27/16,76.18,76.18,76.18,76.18,0
SPLS,05/27/16,8.64,8.73,8.58,8.71,7098174
SRCL,05/27/16,98.72,99.04,97.28,97.57,900286
STX,05/27/16,21.52,21.95,21.22,21.66,4116163
SXCI,05/27/16,61.47,61.47,61.47,61.47,0
SYMC,05/27/16,17.22,17.25,17.02,17.15,9694315
TSLA,05/27/16,224.99,225.93,220.75,223.04,3544457
TXN,05/27/16,60.82,61.08,60.65,61.02,3732827
VIA-B,05/27/16,46.4,48.9,46.4,48.77,196608
VIP,05/27/16,3.8,3.9,3.77,3.82,1103249
VOD,05/27/16,34.33,34.7,34.31,34.69,3598453
VRSK,05/27/16,78.93,79.57,78.93,79.26,466376
VRTX,05/27/16,89.28,90.49,88.37,90.38,1088496
WDC,05/27/16,43.67,45.87,43.01,44.99,7950308
WFMI,05/27/16,32.42,32.48,31.82,32.03,4487191
WYNN,05/27/16,94.55,96.8,94.09,95.96,1577032
XLNX,05/27/16,47.21,48,46.48,47.36,2483818
YHOO,05/27/16,36.88,37.88,36.84,37.82,14396451