AAPL,06/16/16,96.45,97.75,96.07,97.565,31053290
ADBE,06/16/16,96.5,97.3,95.54,97.19,1914809
ADI,06/16/16,56.51,57,55.9,56.9,1071539
ADP,06/16/16,87.21,88.18,86.92,88.03,1450067
ADSK,06/16/16,56.16,56.87,55.71,56.77,1418099
AKAM,06/16/16,52.8,53.81,52.35,53.71,1265649
ALTR,06/16/16,53.96,53.96,53.96,53.96,0
ALXN,06/16/16,128.74,129.55,127.2,127.49,2174967
AMAT,06/16/16,23.52,23.745,23.32,23.695,12625714
AMGN,06/16/16,151.68,152.9,150.7,152.3,2294168
AMZN,06/16/16,712.05,718,705.3,717.52,3051268
ATVI,06/16/16,38.25,39.15,38,39.03,9979560
AVGO,06/16/16,157.05,158.84,155.6,158.615,2166147
BBBY,06/16/16,42.75,42.85,41.76,42.45,2883900
BIDU,06/16/16,160.58,166.17,159.5,165.52,4407620
BIIB,06/16/16,236.91,243.34,236.54,242.19,1975195
BRCM,06/16/16,54.67,54.67,54.67,54.67,0
CA,06/16/16,32.57,33.05,32.42,32.995,2188529
CELG,06/16/16,99.53,100.47,98.73,100.23,3120357
CERN,06/16/16,54.28,54.41,53.38,54.36,2199390
CHKP,06/16/16,82.4,82.93,81.07,81.7,2692212
CHRW,06/16/16,72.46,72.46,71.26,72.09,1474807
CHTR,06/16/16,222.73,222.82,220.15,221.67,1773975
CMCSA,06/16/16,62.19,63.24,61.85,63.1,7310202
COST,06/16/16,154.77,156.5,154.11,156.415,2005232
CSCO,06/16/16,28.4,28.92,28.37,28.875,17163129
CTSH,06/16/16,59.25,59.86,58.59,59.71,3181414
CTXS,06/16/16,83.99,84.48,83.31,84.4,1239395
DISCA,06/16/16,25.38,25.57,25.11,25.55,3578597
DLTR,06/16/16,90.7,91.89,90.34,91.84,1671207
DTV,06/16/16,93.55,93.55,93.55,93.55,0
EBAY,06/16/16,23.94,23.96,23.47,23.85,8876885
EQIX,06/16/16,369.25,378.26,369.25,377.46,817604
ESRX,06/16/16,74.05,75.05,73.97,74.74,3823185
EXPD,06/16/16,48.15,48.42,47.73,48.32,592428
EXPE,06/16/16,104.16,104.54,102.85,104.35,1696895
FAST,06/16/16,43.81,44.49,43.53,44.3,2024434
FB,06/16/16,114,114.5,112.94,114.39,19073403
FFIV,06/16/16,118.6,119.22,117.76,119.03,602169
FISV,06/16/16,105.45,106.39,105.12,106.28,639538
FOXA,06/16/16,28.85,29.33,28.54,29.13,6443341
GILD,06/16/16,82.78,83.7,82.23,83.51,6077246
GMCR,06/16/16,91.67,91.67,91.67,91.67,0
GOOG,06/16/16,714.91,716.65,703.26,710.36,1951189
GRMN,06/16/16,41.6,42.14,41.11,41.87,586091
HANS,06/16/16,152.89,156.45,152.09,155.82,1644785
HSIC,06/16/16,174.22,174.81,172.35,174.71,407112
ILMN,06/16/16,135.66,136.93,134.08,136.34,916318
INTC,06/16/16,31.44,31.77,31.22,31.69,18102598
INTU,06/16/16,105.84,106.71,105.24,106.49,845942
ISRG,06/16/16,646.1,646.1,635.38,643.53,240042
KLAC,06/16/16,72.69,73.02,72.3,72.79,580721
KRFT,06/16/16,88.19,88.19,88.19,88.19,0
LBTYA,06/16/16,35.17,35.17,34.46,35.04,3348694
LLTC,06/16/16,47.12,47.76,46.96,47.7,1257845
LMCA,06/16/16,18.53,18.72,18.24,18.68,314287
MARN,06/16/16,65.48,65.74,64.33,65.59,2706702
MAT,06/16/16,31.36,31.89,30.98,31.87,2170912
MDLZ,06/16/16,43.69,44.24,43.54,44.23,5657766
MSFT,06/16/16,49.52,50.46,49.51,50.39,30956155
MU,06/16/16,11.87,11.98,11.57,11.95,22216697
MXIM,06/16/16,36.88,37.13,36.52,37.08,1107666
MYL,06/16/16,44.4,45.12,44.09,45.05,2984031
NFLX,06/16/16,94.18,95.56,93.25,95.44,7472870
NTAP,06/16/16,24.21,24.58,24.14,24.47,2414404
NVDA,06/16/16,47.01,47.63,46.55,47.55,6080748
ORLY,06/16/16,258.98,259.98,258.01,259.81,446990
PAYX,06/16/16,54.37,55.01,54.12,54.9,1082255
PCAR,06/16/16,53.49,54.39,52.92,54.21,1555862
PCLN,06/16/16,1304,1335,1303.39,1323.89,623188
QCOM,06/16/16,52.97,53.47,52.48,53.42,5835476
REGN,06/16/16,365.8,368.62,362.92,366.52,531835
ROST,06/16/16,54.13,54.57,54,54.43,2243589
SBAC,06/16/16,100.13,100.62,99.31,100.46,1114021
SBUX,06/16/16,54.91,55.59,54.41,55.53,7856147
SIAL,06/16/16,139.76,139.76,139.76,139.76,0
SIRI,06/16/16,3.9,3.95,3.87,3.945,52241241
SNDK,06/16/16,76.18,76.18,76.18,76.18,0
SPLS,06/16/16,8.66,8.74,8.57,8.7,7733584
SRCL,06/16/16,100.78,102.97,100.62,102.89,1516609
STX,06/16/16,22.61,22.7,22.07,22.69,4217279
SXCI,06/16/16,61.47,61.47,61.47,61.47,0
SYMC,06/16/16,19.01,19.86,19.01,19.78,24384837
TSLA,06/16/16,217.42,218.04,213.5,217.93,2404850
TXN,06/16/16,61.39,62.13,61.09,62.06,3573998
VIA-B,06/16/16,46.85,49.92,46.45,49.32,189425
VIP,06/16/16,3.58,3.69,3.53,3.64,935669
VOD,06/16/16,29.92,30.51,29.61,30.48,6410556
VRSK,06/16/16,78.26,78.62,77.56,78.42,657158
VRTX,06/16/16,89.95,90.68,88.58,90.41,1268504
WDC,06/16/16,45.82,46.51,45.07,46.42,3232541
WFMI,06/16/16,30.72,31.09,30.58,30.82,7437182
WYNN,06/16/16,100.68,101.59,99.18,101.2,2056067
XLNX,06/16/16,46.33,46.91,46.19,46.84,1263780
YHOO,06/16/16,37.4,37.45,36.54,37.39,10037906