AAPL,12/04/15,115.2,119.25,115.11,119.03,56210070
ADBE,12/04/15,90.13,92.82,90.13,92.58,2909145
ADI,12/04/15,57.25,59.71,56.77,59.21,5482204
ADP,12/04/15,85.44,87.54,85.44,87.43,1478480
ADSK,12/04/15,64.66,65.78,64.26,65.29,1839242
AKAM,12/04/15,54.98,56.81,54.91,56.615,2502521
ALTR,12/04/15,52.9,53.33,52.87,53.2,1890996
ALXN,12/04/15,169.16,175.94,169.1,175.76,1197436
AMAT,12/04/15,18.74,19.09,18.74,19.03,11700767
AMGN,12/04/15,154.96,161.95,154.95,161.43,3872546
AMZN,12/04/15,666,674.78,661.4,672.64,4487391
ATVI,12/04/15,37.56,38.98,37.54,38.89,4981154
AVGO,12/04/15,144.8,147.89,143.24,147.56,5894134
BBBY,12/04/15,53.4,54.66,53.24,54.39,2185621
BIDU,12/04/15,208,210.03,206.56,208.223,3421532
BIIB,12/04/15,277,284.75,276.12,284.45,1880590
BRCM,12/04/15,56.86,57.66,56.7,57.52,9431146
CA,12/04/15,28.29,29.16,28.27,29,4158177
CELG,12/04/15,107.4,110.43,107,110.36,4847733
CERN,12/04/15,59.28,60.31,58.91,60.13,2065468
CHKP,12/04/15,84.52,87.27,84.295,86.905,920721
CHRW,12/04/15,62.09,63.19,62.09,62.8,2910855
CHTR,12/04/15,180.51,186.1,180.01,184.53,1193288
CMCSA,12/04/15,59.6,61.08,59.49,60.75,9814096
COST,12/04/15,164.12,167.24,164.01,166.8,2424735
CSCO,12/04/15,26.95,27.55,26.95,27.48,26346941
CTSH,12/04/15,61.77,63.04,61.53,62.93,3983716
CTXS,12/04/15,75.39,76.39,74.89,76.21,1932812
DISCA,12/04/15,30.14,30.85,29.89,30.73,2317328
DLTR,12/04/15,75.35,77.9,74.37,77.24,4428101
DTV,12/04/15,93.55,93.55,93.55,93.55,0
EBAY,12/04/15,28.72,29.58,28.59,29.35,9876226
EQIX,12/04/15,296.22,301.76,291.95,301.2,748688
ESRX,12/04/15,84.92,86.94,84.92,86.65,3415502
EXPD,12/04/15,46.6,47.98,46.59,47.83,2158381
EXPE,12/04/15,123.11,126.06,122.21,125.92,1994205
FAST,12/04/15,39.6,40.29,39.51,40.14,2351253
FB,12/04/15,104.76,107.73,104.11,106.18,19507656
FFIV,12/04/15,103.04,105.5,102.63,104.61,2525521
FISV,12/04/15,93.8,95.47,93.79,95.45,1843894
FOXA,12/04/15,29.09,29.55,28.9,29.33,11200154
GILD,12/04/15,101.44,104.16,101.25,104.07,8480702
GMCR,12/04/15,54.22,54.29,51.52,51.7,3745058
GOOG,12/04/15,753.1,768.49,750,766.81,2475450
GRMN,12/04/15,37.2,38.1,37.2,37.64,1807425
HANS,12/04/15,153.09,158.27,153.09,156.695,1123823
HSIC,12/04/15,156.63,158.43,156.35,158.22,472884
ILMN,12/04/15,175.36,179.62,173.71,178.83,2159894
INTC,12/04/15,34,35.025,34,34.935,24238028
INTU,12/04/15,96.73,98.86,96.73,98.63,2195580
ISRG,12/04/15,509.41,523.87,509.41,521.4,230944
KLAC,12/04/15,66.77,67.93,66.77,67.57,916538
KRFT,12/04/15,88.19,88.19,88.19,88.19,0
LBTYA,12/04/15,41.91,42.57,41.57,42.31,1634864
LLTC,12/04/15,44.71,45.71,44.53,45.69,2366828
LMCA,12/04/15,39.81,40.43,39.72,40,1259257
MARN,12/04/15,70.49,71.09,69.24,71.04,3441329
MAT,12/04/15,24.97,25.641,24.86,25.535,10234566
MDLZ,12/04/15,42.83,44.54,42.82,44.5,11066657
MSFT,12/04/15,54.1,56.23,54.1,55.91,42239890
MU,12/04/15,15.54,15.93,15.4,15.5,18646472
MXIM,12/04/15,36.32,38.2,36.23,38.15,3558003
MYL,12/04/15,50.7,51.47,50.15,51.41,6722298
NFLX,12/04/15,127.01,130.99,125.75,130.93,19982618
NTAP,12/04/15,30.89,31.31,30.62,31.28,3151772
NVDA,12/04/15,32.43,33.81,32.43,33.75,11212804
ORLY,12/04/15,253.48,259.01,253.42,258.61,1093331
PAYX,12/04/15,52.74,53.77,52.74,53.71,2449911
PCAR,12/04/15,48.86,50.31,48.63,49.78,4879235
PCLN,12/04/15,1283.88,1302.87,1283.88,1300.48,548334
QCOM,12/04/15,51.86,52.57,51.41,52.34,13829054
REGN,12/04/15,538.09,559.3,538.01,558.66,607070
ROST,12/04/15,52.65,54.28,52.57,54.16,2906398
SBAC,12/04/15,106.76,108.76,106.55,108.53,1039664
SBUX,12/04/15,59.79,61.87,59.6,61.75,8904852
SIAL,12/04/15,139.76,139.76,139.76,139.76,0
SIRI,12/04/15,4.06,4.11,4.05,4.09,22488461
SNDK,12/04/15,74.99,75.83,74.81,75.27,2346931
SPLS,12/04/15,11.99,12.42,11.92,12.36,11680971
SRCL,12/04/15,113.6,117.19,112.95,116.64,1560938
STX,12/04/15,33.71,34.65,33.4,34.45,4302672
SXCI,12/04/15,61.47,61.47,61.47,61.47,0
SYMC,12/04/15,19.42,20.14,19.42,20.0408,8522772
TSLA,12/04/15,232.46,233.27,227.66,230.38,2530413
TXN,12/04/15,57.52,58.96,57.49,58.88,6229481
VIA-B,12/04/15,48.79,48.99,47.88,48.49,68621
VIP,12/04/15,3.22,3.43,3.22,3.43,2904360
VOD,12/04/15,32.57,32.92,32.45,32.88,4649692
VRSK,12/04/15,74.19,75.63,74.19,75.32,624574
VRTX,12/04/15,122.82,125.87,122.58,125.17,1627014
WDC,12/04/15,63.7,64.73,63.04,64.58,3189983
WFMI,12/04/15,29.97,30,29.38,29.5,6126842
WYNN,12/04/15,65.07,66.24,62.94,64.6,4211127
XLNX,12/04/15,48.56,49.15,48.39,48.97,2674338
YHOO,12/04/15,34.34,35.2,34.18,34.91,15349610