AAPL,07/27/16,104.25,104.35,102.75,103.03,90551714
ADBE,07/27/16,97.59,98.41,97.39,97.93,2249853
ADI,07/27/16,66.78,66.91,62.95,63.33,14774348
ADP,07/27/16,95.66,95.73,94.75,94.93,1985481
ADSK,07/27/16,58.75,59.78,58.5,59.62,1523949
AKAM,07/27/16,51,51.44,47.8,50.51,19304048
ALTR,07/27/16,53.96,53.96,53.96,53.96,0
ALXN,07/27/16,126.63,130.32,125.81,129.78,2083882
AMAT,07/27/16,26.98,27.11,26.62,26.9,10025918
AMGN,07/27/16,167.45,171.06,167.44,170.68,4028493
AMZN,07/27/16,737.97,740.94,733.86,736.67,2716099
ATVI,07/27/16,41.52,41.64,40.79,40.89,13629546
AVGO,07/27/16,165.94,167.6,162.71,165.66,2992530
BBBY,07/27/16,44.32,44.58,43.57,43.94,2062294
BIDU,07/27/16,164,165.67,162.82,165.5,2009777
BIIB,07/27/16,286.83,288.77,286.08,288.35,1438021
BRCM,07/27/16,54.67,54.67,54.67,54.67,0
CA,07/27/16,34.62,34.72,34.44,34.55,4048883
CELG,07/27/16,106.02,108.84,105.56,108.11,5974822
CERN,07/27/16,62.14,62.28,61.46,61.95,1333800
CHKP,07/27/16,80.38,80.38,78.06,78.1,2808279
CHRW,07/27/16,68.42,70.47,66.62,68.35,4324340
CHTR,07/27/16,239.94,240.29,236.68,237.72,1160598
CMCSA,07/27/16,68,68.32,66.52,67.92,11689617
COST,07/27/16,167.16,167.5,165.8,166.15,1410620
CSCO,07/27/16,30.95,30.97,30.66,30.76,22047000
CTSH,07/27/16,58.55,58.55,57.88,58.25,2641280
CTXS,07/27/16,85.76,88.23,85,87.98,4709874
DISCA,07/27/16,25.74,25.76,25.12,25.46,2006729
DLTR,07/27/16,96.73,96.76,95.27,95.72,1361198
DTV,07/27/16,93.55,93.55,93.55,93.55,0
EBAY,07/27/16,31.44,31.79,31.1,31.31,11703088
EQIX,07/27/16,377.22,377.47,371.83,373.74,342299
ESRX,07/27/16,78.49,78.53,77.1,77.21,3189594
EXPD,07/27/16,50.4,50.54,49.83,49.95,1248906
EXPE,07/27/16,117.76,118,115.8,117.2,2743614
FAST,07/27/16,42,42.06,41.65,41.9,4028032
FB,07/27/16,122.42,125,121.51,123.34,40865068
FFIV,07/27/16,124.1,125.16,122.95,123.09,740383
FISV,07/27/16,110.81,110.96,109.68,110,779053
FOXA,07/27/16,26.82,26.85,26.62,26.74,12424849
GILD,07/27/16,81.3,81.98,81.06,81.79,13851893
GMCR,07/27/16,91.67,91.67,91.67,91.67,0
GOOG,07/27/16,738.28,744.46,737,741.77,1465359
GRMN,07/27/16,50.27,52.14,50.12,51.79,5529957
HANS,07/27/16,158.12,158.89,155.85,157.51,654997
HSIC,07/27/16,180.68,180.68,178.52,179.01,296775
ILMN,07/27/16,149.67,164.13,145.27,162.25,3531212
INTC,07/27/16,35,35.28,34.63,34.83,22466791
INTU,07/27/16,288.6,294.8,288.6,294.5,3086066
ISRG,07/27/16,686.3,691.6,681.09,683.08,282652
KLAC,07/27/16,76.98,77.32,76.62,77,484675
KRFT,07/27/16,88.19,88.19,88.19,88.19,0
LBTYA,07/27/16,31.53,31.73,30.77,31.01,2030170
LLTC,07/27/16,60.5,60.77,59.08,59.23,22289367
LMCA,07/27/16,21.81,21.9,21.44,21.62,537077
MARN,07/27/16,71.05,71.18,69.72,70.54,3975501
MAT,07/27/16,32.78,33.02,32.6,32.91,2799916
MDLZ,07/27/16,45.25,45.5,43.89,43.94,8760276
MSFT,07/27/16,56.61,56.8,56.12,56.19,31618891
MU,07/27/16,14.85,14.89,14.06,14.19,34546854
MXIM,07/27/16,41.11,42.37,41.06,41.24,4835443
MYL,07/27/16,46.53,47.01,46.38,46.93,2915923
NFLX,07/27/16,91.5,92.06,90.1,92.04,8543362
NTAP,07/27/16,26.77,26.95,26.23,26.38,2415593
NVDA,07/27/16,57.12,57.22,55.72,56.06,10982499
ORLY,07/27/16,281.95,283.31,276.94,277.51,931991
PAYX,07/27/16,61.06,61.23,60.18,60.25,2943888
PCAR,07/27/16,58.71,59.6,58.36,59.08,3461893
PCLN,07/27/16,1319.4,1340,1315.46,1324.48,477979
QCOM,07/27/16,61.82,62.66,61.65,62.51,13083992
REGN,07/27/16,399.64,416,399,415.09,990007
ROST,07/27/16,61.83,62.35,61.23,61.39,3388159
SBAC,07/27/16,112.64,113.37,112.49,112.75,663609
SBUX,07/27/16,58.38,58.4,57.67,57.85,6487159
SIAL,07/27/16,139.76,139.76,139.76,139.76,0
SIRI,07/27/16,4.34,4.43,4.32,4.4,60918459
SNDK,07/27/16,76.18,76.18,76.18,76.18,0
SPLS,07/27/16,9.25,9.32,9.14,9.25,3655172
SRCL,07/27/16,107.4,107.74,106.09,106.48,791901
STX,07/27/16,32.65,33.03,31.8,32.05,4440680
SXCI,07/27/16,61.47,61.47,61.47,61.47,0
SYMC,07/27/16,20.3,20.41,20.2,20.29,4108159
TSCO,07/27/16,156.15,157.35,155.75,157,34367548
TSLA,07/27/16,229.34,233.36,226.92,228.49,2864232
TXN,07/27/16,70.98,71.57,70.16,71.27,13738724
VIA-B,07/27/16,49.95,50.24,49.52,50.08,57660
VIP,07/27/16,3.99,4.12,3.99,4.08,733332
VOD,07/27/16,232.5,234.85,231.2,232.85,32238955
VRSK,07/27/16,85.26,85.42,84.84,85.17,408977
VRTX,07/27/16,94.65,97.06,94.65,96.01,2217774
WDC,07/27/16,54.32,54.56,52.9,53.44,3572090
WFMI,07/27/16,33.94,34.47,33.52,33.64,7103394
WYNN,07/27/16,103.25,103.77,100.2,102.24,2372481
XLNX,07/27/16,49.89,49.89,49.35,49.84,3108561
YHOO,07/27/16,38.66,38.77,38.43,38.66,11993690