AAPL,06/14/16,97.32,98.47,96.75,97.46,31683130
ADBE,06/14/16,96.53,97.26,96.32,96.98,1776749
ADI,06/14/16,56.82,57.25,56.57,57.07,2174729
ADP,06/14/16,86.97,87.58,86.97,87.49,2318090
ADSK,06/14/16,55.76,55.94,55.29,55.71,1421489
AKAM,06/14/16,52.09,52.69,51.97,52.66,1130762
ALTR,06/14/16,53.96,53.96,53.96,53.96,0
ALXN,06/14/16,133.19,134.05,130.27,131.22,1889048
AMAT,06/14/16,23.72,23.88,23.46,23.74,14082472
AMGN,06/14/16,152.74,153.48,151.64,152.99,2089606
AMZN,06/14/16,712.4,720.8,712.27,719.3,2466889
ATVI,06/14/16,37.46,38.56,37.24,38.41,19888538
AVGO,06/14/16,159.27,160.53,158.13,158.99,2513410
BBBY,06/14/16,42.75,43.02,42.18,42.81,1914994
BIDU,06/14/16,159.26,170.19,159.13,160.84,10009338
BIIB,06/14/16,243.35,245.01,240.16,241.7,1680832
BRCM,06/14/16,54.67,54.67,54.67,54.67,0
CA,06/14/16,32.62,32.81,32.5,32.555,3932948
CELG,06/14/16,101,101.69,99.49,101.03,4674349
CERN,06/14/16,55.62,55.94,55.34,55.5,2250536
CHKP,06/14/16,83.64,84.48,83.43,84.33,741684
CHRW,06/14/16,73.02,73.14,72,72.47,1221059
CHTR,06/14/16,228.94,228.94,220.5,222.24,3849855
CMCSA,06/14/16,62.01,62.71,61.94,62.64,7347685
COST,06/14/16,154.55,156.36,153.57,155.87,3103549
CSCO,06/14/16,28.66,28.99,28.63,28.96,18423070
CTSH,06/14/16,59.98,60.72,59.88,60.6,3357075
CTXS,06/14/16,85.41,85.7,84.9,85.34,1006142
DISCA,06/14/16,25.94,26.09,25.44,25.67,4987227
DLTR,06/14/16,90.04,90.46,89.28,90.05,2157201
DTV,06/14/16,93.55,93.55,93.55,93.55,0
EBAY,06/14/16,23.79,24.01,23.63,23.88,9679917
EQIX,06/14/16,369,371.34,367.2,369.23,861640
ESRX,06/14/16,75.54,76.09,74.79,75.16,2955103
EXPD,06/14/16,48.51,48.72,48.02,48.26,990483
EXPE,06/14/16,104.24,105.69,103.61,105,1925366
FAST,06/14/16,44.02,44.3,43.73,44.24,2022618
FB,06/14/16,114.07,114.95,113.58,114.94,17507501
FFIV,06/14/16,118.24,119.43,117.17,118.08,970253
FISV,06/14/16,105.27,105.95,105.03,105.75,1331103
FOXA,06/14/16,28.84,29,28.57,28.87,6972454
GILD,06/14/16,83.5,84.56,82.77,83.57,7432457
GMCR,06/14/16,91.67,91.67,91.67,91.67,0
GOOG,06/14/16,716.48,722.47,713.12,718.27,1300522
GRMN,06/14/16,42.35,42.61,41.9,42.53,664819
HANS,06/14/16,150.74,153.5,149.36,152.98,2196601
HSIC,06/14/16,176.94,177.5,175.26,176.66,436578
ILMN,06/14/16,139.59,140.78,136.23,137.77,1117983
INTC,06/14/16,32.03,32.24,31.79,32.14,18396252
INTU,06/14/16,105.3,106.46,104.79,106.22,862804
ISRG,06/14/16,641.49,646.6,640.67,644.79,185874
KLAC,06/14/16,72.44,72.75,72.16,72.63,497420
KRFT,06/14/16,88.19,88.19,88.19,88.19,0
LBTYA,06/14/16,35.11,35.16,34.2,34.81,5122174
LLTC,06/14/16,47.16,47.65,46.96,47.56,1570244
LMCA,06/14/16,18.47,18.66,18.37,18.56,416247
MARN,06/14/16,65.66,65.99,64.97,65.38,3321442
MAT,06/14/16,30.85,31.17,30.8,31.1,2231946
MDLZ,06/14/16,44.12,44.2,43.58,44.02,5212118
MSFT,06/14/16,49.95,50.1,49.57,49.83,41943994
MU,06/14/16,12.07,12.32,11.73,11.92,21695959
MXIM,06/14/16,37.38,37.42,37.02,37.35,1985875
MYL,06/14/16,44.67,45.43,44.1,44.87,4250605
NFLX,06/14/16,94.14,95.8,93.27,94.12,8489758
NTAP,06/14/16,24.26,24.57,24.03,24.21,3662369
NVDA,06/14/16,46.68,47.1,46.15,46.88,7327292
ORLY,06/14/16,259.3,260.25,257.52,259.65,527881
PAYX,06/14/16,54.02,54.62,54,54.58,1562419
PCAR,06/14/16,54.29,54.42,53.6,54.11,1818871
PCLN,06/14/16,1310.91,1321,1291.02,1304.1,522797
QCOM,06/14/16,52.66,53.25,52.47,52.7,8872867
REGN,06/14/16,366.39,371.45,359.23,366.49,998223
ROST,06/14/16,53.5,54.02,53.23,53.89,3402771
SBAC,06/14/16,100.66,100.7,99.85,100.24,714782
SBUX,06/14/16,55.05,55.58,55.01,55.57,7941533
SIAL,06/14/16,139.76,139.76,139.76,139.76,0
SIRI,06/14/16,3.9,3.94,3.88,3.91,34815892
SNDK,06/14/16,76.18,76.18,76.18,76.18,0
SPLS,06/14/16,8.59,8.66,8.43,8.55,9596483
SRCL,06/14/16,100.51,100.67,99.67,100.57,715352
STX,06/14/16,22.54,23.08,22.3,22.76,3962486
SXCI,06/14/16,61.47,61.47,61.47,61.47,0
SYMC,06/14/16,18.14,18.83,18.14,18.77,21104912
TSLA,06/14/16,218.88,222.2,212.53,214.96,3544563
TXN,06/14/16,61.53,62.1,61.21,61.9,4635597
VIA-B,06/14/16,45.93,46.56,45.31,45.94,37166
VIP,06/14/16,3.68,3.72,3.6,3.62,900070
VOD,06/14/16,30.36,30.47,29.98,30.32,7903131
VRSK,06/14/16,78.88,79.86,78.54,78.86,487140
VRTX,06/14/16,90.08,91.65,89.52,91.37,1219848
WDC,06/14/16,46.25,47.43,45.46,46.4,5402753
WFMI,06/14/16,33.2,33.58,32.43,32.52,8347327
WYNN,06/14/16,99.36,101.72,98.27,101.54,2388242
XLNX,06/14/16,46.28,47.06,46.28,46.96,2389845
YHOO,06/14/16,36.63,37.44,36.63,37.4,12625331