AAPL,09/04/15,109.06,110.45,108.51,109.27,49372944
ADBE,09/04/15,76.99,78.27,76.39,76.89,2264736
ADI,09/04/15,54.08,54.66,53.7,53.96,1647700
ADP,09/04/15,76.24,76.9,75.73,76.13,1633016
ADSK,09/04/15,45.2,45.94,45.12,45.37,2163644
AKAM,09/04/15,71.71,73.17,71.71,72.58,1563558
ALTR,09/04/15,48.35,49.4,48.26,49.12,2553203
ALXN,09/04/15,170.01,175.76,168.37,171.98,1941790
AMAT,09/04/15,15.57,15.67,15.28,15.39,14151488
AMGN,09/04/15,147.2,148.96,145.75,147.02,3249056
AMZN,09/04/15,497.65,502.85,495.64,499,2440907
ATVI,09/04/15,28.21,28.72,27.97,28.1,10311432
AVGO,09/04/15,121.24,123.81,120.65,121.15,2432007
BBBY,09/04/15,61.49,62.36,61.01,62.09,1352223
BIDU,09/04/15,147.08,147.69,144.15,146,3318620
BIIB,09/04/15,297.72,304.14,295.03,302.26,1655934
BRCM,09/04/15,50.63,51.27,50.36,50.39,4196282
CA,09/04/15,27.04,27.67,26.85,27.07,3014059
CELG,09/04/15,115.88,118.26,115.48,117.39,3600390
CERN,09/04/15,60.02,60.51,59.54,59.83,1465411
CHKP,09/04/15,76.99,78.39,76.94,77.61,1460276
CHRW,09/04/15,67.42,68.23,67.32,67.7,1171044
CHTR,09/04/15,180.59,183.96,179.93,183.02,735895
CMCSA,09/04/15,55.33,56.06,55.2,55.77,10722590
COST,09/04/15,138.8,139.46,138.18,138.48,2070047
CSCO,09/04/15,25.45,25.65,25.35,25.52,26102991
CTSH,09/04/15,61.76,62.44,61.23,61.75,3416012
CTXS,09/04/15,66.91,68.24,66.75,67.89,1681082
DISCA,09/04/15,26.8,27.07,26.59,26.73,2024652
DLTR,09/04/15,67.33,69.04,67.08,68.1201,6067129
DTV,09/04/15,93.55,93.55,93.55,93.55,0
EBAY,09/04/15,26.57,26.75,26.29,26.48,8429819
EQIX,09/04/15,272.82,273.23,268.07,269.88,811881
ESRX,09/04/15,82.55,83.91,82.22,83.1,3017857
EXPD,09/04/15,48.58,48.61,47.44,47.86,2735774
EXPE,09/04/15,111.28,112.41,110.27,111.25,979014
FAST,09/04/15,37.25,37.71,37.1,37.5,1895127
FB,09/04/15,87.15,88.39,86.7,88.26,26736581
FFIV,09/04/15,119.58,120.68,118.47,118.84,577308
FISV,09/04/15,84.23,85.01,83.7,84.1,902918
FOXA,09/04/15,26.3,26.71,26.16,26.47,13386443
GILD,09/04/15,100.78,103.24,100.55,102.03,8934199
GMCR,09/04/15,56.56,58.79,56.54,58.38,2673133
GOOG,09/04/15,600,603.47,595.25,600.7,1833341
GRMN,09/04/15,36.75,36.98,36.46,36.5,1318517
HANS,09/04/15,133.68,135.9,132.71,134.24,1090511
HSIC,09/04/15,133.22,134.69,132.48,133.27,271807
ILMN,09/04/15,192.63,195.24,191.5,193.16,726255
INTC,09/04/15,28.59,28.9,28.41,28.52,28593549
INTU,09/04/15,84.62,85.82,84.11,85.13,3140088
ISRG,09/04/15,507.99,511.57,506.24,508.4,202715
KLAC,09/04/15,47.97,48.21,47.42,47.54,1006813
KRFT,09/04/15,88.19,88.19,88.19,88.19,0
LBTYA,09/04/15,46.97,47.38,46.57,47.2,1232489
LLTC,09/04/15,39.28,39.57,38.93,39.12,2054964
LMCA,09/04/15,37.07,37.33,36.85,37.07,749537
MARN,09/04/15,69.97,70.95,69.8,70.02,1489888
MAT,09/04/15,22.81,23.04,22.75,22.82,2945171
MDLZ,09/04/15,42.64,43.03,42.3,42.56,11212599
MSFT,09/04/15,42.81,43.04,42.19,42.61,36024746
MU,09/04/15,16.3,17.3,16.26,16.83,32131683
MXIM,09/04/15,32.8,33.2,32,32.99,1813777
MYL,09/04/15,46.73,48.39,46.55,48.03,5542701
NFLX,09/04/15,98.02,99.93,97.34,98.79,23830366
NTAP,09/04/15,30.75,30.95,30.52,30.57,3173615
NVDA,09/04/15,21.89,22.24,21.74,21.75,7024768
ORLY,09/04/15,234.87,236.88,233.25,234.65,458377
PAYX,09/04/15,44.06,44.55,43.83,44.31,1616696
PCAR,09/04/15,57.2,57.45,56.63,56.84,2256442
PCLN,09/04/15,1224.17,1248.4,1222.15,1245,552499
QCOM,09/04/15,54.94,55.08,54.14,54.28,10344293
REGN,09/04/15,500.51,507.97,498.98,500.07,791736
ROST,09/04/15,47.82,48.73,47.69,48.44,3081692
SBAC,09/04/15,114.91,116,114.38,115.45,642241
SBUX,09/04/15,53.95,54.57,53.84,54.26,6169931
SIAL,09/04/15,139.46,139.65,139.44,139.46,1354729
SIRI,09/04/15,3.77,3.81,3.76,3.78,20108724
SNDK,09/04/15,53.2,53.97,52.63,52.84,2434431
SPLS,09/04/15,13.71,13.8,13.48,13.59,10104672
SRCL,09/04/15,140.98,142.03,140.26,141.56,423261
STX,09/04/15,48.95,49.8,47.95,48.19,3245352
SXCI,09/04/15,61.47,61.47,61.47,61.47,0
SYMC,09/04/15,19.64,19.82,19.59,19.65,4976377
TSLA,09/04/15,240.68,244.09,238.2,241.93,3661374
TXN,09/04/15,46.69,47.19,46.41,46.53,6433709
VIA-B,09/04/15,44.21,44.97,43.87,44.45,91012
VIP,09/04/15,4.5,4.63,4.47,4.51,1578110
VOD,09/04/15,34.08,34.13,33.69,33.89,2924700
VRSK,09/04/15,73.09,73.4,72.51,72.84,466659
VRTX,09/04/15,124.3,128.04,123.81,126.99,1211975
WDC,09/04/15,80.23,81.31,79.46,80.02,1625734
WFMI,09/04/15,32.08,32.24,31.98,32.02,3435658
WYNN,09/04/15,72.38,74.55,72.34,73.07,3059012
XLNX,09/04/15,40.52,40.78,39.95,40.07,3129909
YHOO,09/04/15,32,32.29,31.44,31.58,13552480