AAPL,06/27/16,93.01,93.05,91.5,92.08,45159194
ADBE,06/27/16,91.36,92.03,90.35,90.85,3873799
ADI,06/27/16,53.86,54.18,52.17,52.55,3549142
ADP,06/27/16,85.94,86.4,85.23,85.67,2413999
ADSK,06/27/16,53.34,53.54,49.82,50.57,4479351
AKAM,06/27/16,52.7,52.88,50.91,51.16,2401476
ALTR,06/27/16,53.96,53.96,53.96,53.96,0
ALXN,06/27/16,113.63,115.39,111.02,111.89,3243084
AMAT,06/27/16,23.03,23.17,22.17,22.3,20012907
AMGN,06/27/16,146.16,147.07,143.82,144.555,4115040
AMZN,06/27/16,692.01,696.82,682.11,691.36,5549951
ATVI,06/27/16,36.6,36.66,35.77,36.15,9081754
AVGO,06/27/16,146.5,147.25,142.27,143.63,3733745
BBBY,06/27/16,42.98,43,41.51,41.86,5070505
BIDU,06/27/16,158.24,158.55,155.28,156.95,3171996
BIIB,06/27/16,227,229.54,223.02,224.6,2877425
BRCM,06/27/16,54.67,54.67,54.67,54.67,0
CA,06/27/16,31.81,32,31.08,31.26,2713928
CELG,06/27/16,95.58,96.78,94.42,94.85,6436231
CERN,06/27/16,54.72,54.8,53.33,53.71,1672914
CHKP,06/27/16,77.49,77.81,76.58,77.07,1726367
CHRW,06/27/16,71.34,72.49,71.24,72.18,1977924
CHTR,06/27/16,215.23,217.63,214.06,216.28,2624233
CMCSA,06/27/16,61.02,62.72,60.97,62.46,15129223
COST,06/27/16,154.24,154.93,152.55,154.26,2736271
CSCO,06/27/16,27.52,27.55,27.13,27.31,29036381
CTSH,06/27/16,57.42,57.55,55.17,55.48,7847539
CTXS,06/27/16,79.59,79.7,76.25,77.02,2551168
DISCA,06/27/16,24.46,24.53,23.68,23.73,5094809
DLTR,06/27/16,91.46,92.77,90.86,92.56,2505822
DTV,06/27/16,93.55,93.55,93.55,93.55,0
EBAY,06/27/16,22.95,23.12,22.3,22.72,12648205
EQIX,06/27/16,374.99,375.21,367.48,371.2,817024
ESRX,06/27/16,74.64,75,72.81,73.21,4441918
EXPD,06/27/16,47.1,47.51,46.48,47.07,1961287
EXPE,06/27/16,100.62,100.84,96.58,98.44,3154143
FAST,06/27/16,43.27,43.41,42.18,42.7,3119695
FB,06/27/16,111.5,111.57,108.23,108.9925,36093060
FFIV,06/27/16,112.65,112.92,107.19,108.64,1240368
FISV,06/27/16,102.3,103.09,101.83,102.45,1804883
FOXA,06/27/16,26.61,26.77,26.23,26.37,14628445
GILD,06/27/16,80,80.47,77.92,78.25,11585577
GMCR,06/27/16,91.67,91.67,91.67,91.67,0
GOOG,06/27/16,671.66,672.3,663.28,668.26,2609916
GRMN,06/27/16,40.38,40.55,39.29,39.68,954956
HANS,06/27/16,153.04,155.29,151.35,154.81,1645537
HSIC,06/27/16,169.99,170.76,166.51,167.75,724345
ILMN,06/27/16,138.24,139.5,133.9,135.48,2102049
INTC,06/27/16,31.28,31.41,30.44,30.71,34039815
INTU,06/27/16,104.24,104.82,103.03,104.18,1737396
ISRG,06/27/16,642.04,642.52,625.42,629.9,401320
KLAC,06/27/16,72.19,72.22,70.98,71.27,1212128
KRFT,06/27/16,88.19,88.19,88.19,88.19,0
LBTYA,06/27/16,28.35,28.35,26.18,26.99,16807660
LLTC,06/27/16,45.01,45.13,43.81,44.09,2301374
LMCA,06/27/16,18.17,18.17,17.72,17.85,895531
MARN,06/27/16,63.31,63.81,60.87,61.21,6410325
MAT,06/27/16,29.51,29.79,28.78,28.89,4604400
MDLZ,06/27/16,41.88,42,41.27,41.38,12470480
MSFT,06/27/16,49.06,49.15,48.03,48.43,49915146
MU,06/27/16,13.13,13.24,12.1,12.24,45205287
MXIM,06/27/16,34.66,34.76,33.38,33.84,3798065
MYL,06/27/16,43.18,43.19,41.62,41.81,5183766
NFLX,06/27/16,87.88,88,84.81,85.3108,13573989
NTAP,06/27/16,24.48,24.5,22.89,22.96,4579207
NVDA,06/27/16,45.35,45.7,44.57,45.24,11053757
ORLY,06/27/16,265.55,269.83,265.3,267.865,1159358
PAYX,06/27/16,54.3,54.62,53.78,54.27,3625754
PCAR,06/27/16,50.94,51.28,48.17,48.88,6201108
PCLN,06/27/16,1220.12,1233.91,1148.06,1186.05,1752579
QCOM,06/27/16,51.71,52.29,50.84,51.14,11421930
REGN,06/27/16,335.84,341.74,329.09,331.02,1465174
ROST,06/27/16,54.3,54.87,53.34,54.75,4146927
SBAC,06/27/16,102.2,102.88,100.32,100.98,1162007
SBUX,06/27/16,54.2,54.48,53.41,53.69,11511010
SIAL,06/27/16,139.76,139.76,139.76,139.76,0
SIRI,06/27/16,3.85,3.87,3.74,3.76,93421465
SNDK,06/27/16,76.18,76.18,76.18,76.18,0
SPLS,06/27/16,8.61,8.63,8.06,8.06,12346539
SRCL,06/27/16,100,100.38,98.54,99.17,965078
STX,06/27/16,23,23.07,20.76,20.87,6286723
SXCI,06/27/16,61.47,61.47,61.47,61.47,0
SYMC,06/27/16,20.22,20.31,19.87,19.95,16209444
TSLA,06/27/16,190.86,198.81,187.87,198.55,7177526
TXN,06/27/16,59.87,60,58.61,59.07,7304723
VIA-B,06/27/16,45.67,45.67,43.36,43.6,76547
VIP,06/27/16,3.38,3.46,3.31,3.35,1051004
VOD,06/27/16,28.64,28.8,27.92,28.31,18291798
VRSK,06/27/16,77.31,78,75.72,76,712164
VRTX,06/27/16,81.17,82.09,79.59,79.84,1869028
WDC,06/27/16,47.49,47.49,41.64,42.18,10736292
WFMI,06/27/16,30.54,31.33,30.51,31.25,6923386
WYNN,06/27/16,90.75,90.75,86.34,87.72,5400745
XLNX,06/27/16,44.82,45.21,43.5,43.84,2915705
YHOO,06/27/16,35.88,36.01,35.05,35.22,13454727