AAPL,01/05/16,105.7,105.85,102.41,102.714,55046447
AAPL,01/05/16,105.7,105.85,102.41,102.714,55163964
ADBE,01/05/16,92.01,92.85,91.41,92.34,1794485
ADBE,01/05/16,92.01,92.85,91.41,92.34,1812926
ADI,01/05/16,54.73,54.84,53.86,54.04,2556076
ADI,01/05/16,54.73,54.84,53.86,54.04,2673659
ADP,01/05/16,82.66,83.21,81.82,82.27,2000658
ADSK,01/05/16,60.39,60.8,60.01,60.39,1306907
ADSK,01/05/16,60.39,60.8,60.01,60.39,1320866
AKAM,01/05/16,52.38,52.65,51.93,52.02,1488563
AKAM,01/05/16,52.38,52.65,51.93,52.02,1500445
ALTR,01/05/16,53.96,53.96,53.96,53.96,0
ALTR,01/05/16,53.96,53.96,53.96,53.96,0
ALXN,01/05/16,185.36,187.59,184,184.9,1028549
AMAT,01/05/16,18.47,18.62,18.29,18.49,8985400
AMAT,01/05/16,18.47,18.62,18.29,18.49,9070214
AMGN,01/05/16,159,160.21,157.25,158.17,2637581
AMGN,01/05/16,159,160.21,157.25,158.17,2665633
AMZN,01/05/16,646.65,646.91,627.65,633.79,5621583
AMZN,01/05/16,646.65,646.91,627.65,633.79,5788838
ATVI,01/05/16,37.79,37.89,36.94,37.14,11027070
AVGO,01/05/16,143.14,143.3,137.21,137.52,3770350
BBBY,01/05/16,48.47,49.2,48.3,49.04,3172713
BBBY,01/05/16,48.47,49.2,48.3,49.04,3233983
BIDU,01/05/16,186.71,189.84,185.34,187.37,3326069
BIIB,01/05/16,295.38,298.64,293.56,296.7,1252549
BIIB,01/05/16,295.38,298.64,293.56,296.7,1258770
BRCM,01/05/16,57.37,57.57,56.29,56.37,6040716
BRCM,01/05/16,57.37,57.57,56.29,56.37,6074538
CA,01/05/16,28.16,28.27,27.68,27.88,3063716
CA,01/05/16,28.16,28.27,27.68,27.88,3096577
CELG,01/05/16,117.97,119.59,116.68,117.96,3895423
CELG,01/05/16,117.97,119.59,116.68,117.96,3947425
CERN,01/05/16,58.09,58.65,57.81,58.08,1389448
CHKP,01/05/16,80.06,80.53,78.51,79.08,1883535
CHRW,01/05/16,61.69,63.92,61.11,63.47,3929757
CHRW,01/05/16,61.69,63.92,61.11,63.47,3963754
CHTR,01/05/16,177.29,177.42,174.59,175.17,1649901
CMCSA,01/05/16,55.84,56.05,55.48,55.65,13097564
CMCSA,01/05/16,55.84,56.05,55.48,55.65,13755370
COST,01/05/16,160.17,161.23,159.45,159.93,1945298
COST,01/05/16,160.17,161.23,159.45,159.93,2109202
CSCO,01/05/16,26.64,26.66,26.18,26.29,21184001
CSCO,01/05/16,26.64,26.66,26.18,26.29,21437407
CTSH,01/05/16,58.45,58.67,57.97,58.13,3589996
CTSH,01/05/16,58.45,58.67,57.97,58.13,3633044
CTXS,01/05/16,74.57,75.99,73.27,73.55,1266914
CTXS,01/05/16,74.57,75.99,73.27,73.55,1278527
DISCA,01/05/16,26.46,27.14,26.17,26.47,1680286
DLTR,01/05/16,79.27,80.78,79.24,79.98,4234099
DTV,01/05/16,93.55,93.55,93.55,93.55,0
DTV,01/05/16,93.55,93.55,93.55,93.55,0
EBAY,01/05/16,26.6,26.86,25.94,26.12,16516869
EBAY,01/05/16,26.6,26.86,25.94,26.12,16633777
EQIX,01/05/16,297.98,304.53,294.17,303.34,1385893
ESRX,01/05/16,86.87,87.87,86.79,87.6,4766195
ESRX,01/05/16,86.87,87.87,86.79,87.6,4788165
EXPD,01/05/16,44.06,44.66,43.74,44.55,2308063
EXPD,01/05/16,44.06,44.66,43.74,44.55,2322054
EXPE,01/05/16,121.25,122.13,118.39,119.93,3668418
EXPE,01/05/16,121.25,122.13,118.39,119.93,3715944
FAST,01/05/16,40.51,40.56,39.22,39.75,3361847
FAST,01/05/16,40.51,40.56,39.22,39.75,3436119
FB,01/05/16,102.87,103.71,101.67,102.73,23069103
FFIV,01/05/16,95.66,96.7,95.5,96.52,1146212
FISV,01/05/16,89.41,90.24,89.28,89.91,1082368
FISV,01/05/16,89.41,90.24,89.28,89.91,1100671
FOXA,01/05/16,26.52,26.75,26.44,26.59,9805553
GILD,01/05/16,99.69,99.85,98.7,99.26,9120147
GILD,01/05/16,99.69,99.85,98.7,99.26,9169830
GMCR,01/05/16,89.92,90.15,89.77,89.9,2836574
GMCR,01/05/16,89.92,90.15,89.77,89.9,2836574
GOOG,01/05/16,746.45,752,738.64,742.58,1922688
GOOG,01/05/16,746.45,752,738.64,742.58,1941545
GRMN,01/05/16,37,37.34,36.78,36.94,1260690
HANS,01/05/16,144.34,146.37,144.28,146.07,847242
HSIC,01/05/16,155.75,157.01,154.9,155.79,454026
ILMN,01/05/16,181.78,182.98,176.83,178,1858916
INTC,01/05/16,33.94,34,33.53,33.83,16513589
INTC,01/05/16,33.94,34,33.53,33.83,16568757
INTU,01/05/16,95.34,96.12,94.58,95.95,1824657
INTU,01/05/16,95.34,96.12,94.58,95.95,1854652
ISRG,01/05/16,549.05,554.04,544,551.96,360601
ISRG,01/05/16,549.05,554.04,544,551.96,363580
KLAC,01/05/16,68.38,69.05,68.37,68.74,2057908
KLAC,01/05/16,68.38,69.05,68.37,68.74,2089705
KRFT,01/05/16,88.19,88.19,88.19,88.19,0
KRFT,01/05/16,88.19,88.19,88.19,88.19,0
LBTYA,01/05/16,42.03,42.1,40.81,41.56,2932970
LLTC,01/05/16,42.21,42.41,41.8,41.92,2716649
LLTC,01/05/16,42.21,42.41,41.8,41.92,2762647
LMCA,01/05/16,38.14,38.22,37.2,37.5,951531
MARN,01/05/16,65.48,66.03,65.23,65.59,2620098
MARN,01/05/16,65.48,66.03,65.23,65.59,2688373
MAT,01/05/16,27.62,27.73,26.97,27.26,3671072
MAT,01/05/16,27.62,27.73,26.97,27.26,4041241
MDLZ,01/05/16,43.79,44.45,43.65,44.15,9572282
MSFT,01/05/16,54.92,55.39,54.54,55.05,33760000
MSFT,01/05/16,54.92,55.39,54.54,55.05,33950833
MU,01/05/16,14.42,15.08,14.36,14.82,29521893
MU,01/05/16,14.42,15.08,14.36,14.82,29635436
MXIM,01/05/16,36.78,37.32,36.19,36.23,3242130
MXIM,01/05/16,36.78,37.32,36.19,36.23,3242130
MYL,01/05/16,53.67,54.42,53.25,54.09,5515964
MYL,01/05/16,53.67,54.42,53.25,54.09,5554614
NFLX,01/05/16,110.35,110.58,105.85,107.66,17488056
NTAP,01/05/16,26.09,26.18,25.36,25.4,4183993
NTAP,01/05/16,26.09,26.18,25.36,25.4,4235563
NVDA,01/05/16,32.98,33.44,32.5,32.89,12046793
NVDA,01/05/16,32.98,33.44,32.5,32.89,12198739
ORLY,01/05/16,246.86,249.49,245.25,247.96,787939
ORLY,01/05/16,246.86,249.49,245.25,247.96,819827
PAYX,01/05/16,51.88,52.02,51.25,51.51,2870154
PAYX,01/05/16,51.88,52.02,51.25,51.51,2912766
PCAR,01/05/16,47.4,47.56,46.47,47.17,2127513
PCAR,01/05/16,47.4,47.56,46.47,47.17,2151903
PCLN,01/05/16,1236.28,1247.47,1201.08,1210.69,852849
PCLN,01/05/16,1236.28,1247.47,1201.08,1210.69,891441
QCOM,01/05/16,50.46,50.6,49.07,49.14,13286157
QCOM,01/05/16,50.46,50.6,49.07,49.14,13403886
REGN,01/05/16,519.38,521.78,504.06,508.98,882497
ROST,01/05/16,54.37,55.17,54.18,54.73,2889682
ROST,01/05/16,54.37,55.17,54.18,54.73,3018669
SBAC,01/05/16,105.98,107.44,104.04,107.16,819248
SBUX,01/05/16,58.6,58.79,57.98,58.65,8703110
SBUX,01/05/16,58.6,58.79,57.98,58.65,9563069
SIAL,01/05/16,139.76,139.76,139.76,139.76,0
SIAL,01/05/16,139.76,139.76,139.76,139.76,0
SIRI,01/05/16,3.97,3.99,3.9,3.905,34373466
SNDK,01/05/16,75.89,76.51,75.61,76.09,2033023
SNDK,01/05/16,75.89,76.51,75.61,76.09,2127784
SPLS,01/05/16,9.53,9.73,9.44,9.7,8412532
SPLS,01/05/16,9.53,9.73,9.44,9.7,8649745
SRCL,01/05/16,118.43,120.97,117.9,120.53,623197
SRCL,01/05/16,118.43,120.97,117.9,120.53,627713
STX,01/05/16,36.5,36.88,35.92,36.33,3073690
SXCI,01/05/16,61.47,61.47,61.47,61.47,0
SYMC,01/05/16,20.83,20.99,20.62,20.88,7133231
SYMC,01/05/16,20.83,20.99,20.62,20.88,7221474
TRIP,01/05/16,83.39,83.97,80.95,81.93,1449087
TSCO,01/05/16,146.8,150,143.5,144.4,33235084
TSLA,01/05/16,226.29,226.89,220,223.43,3177525
TXN,01/05/16,54.26,54.47,53.55,53.77,5963551
TXN,01/05/16,54.26,54.47,53.55,53.77,6094108
VIA-B,01/05/16,43.36,43.92,42.93,43.32,173331
VIA-B,01/05/16,40.77,41.27,40.32,40.56,3004188
VIP,01/05/16,3.3,3.42,3.26,3.41,2321370
VOD,01/05/16,32.3,32.33,32.02,32.235,2801720
VOD,01/05/16,220,221.4,216,219.7,54065200
VRSK,01/05/16,75.21,75.58,74.73,75.03,1008812
VRTX,01/05/16,123.89,124.96,121.9,123.39,1171150
WDC,01/05/16,60.75,60.97,59.79,60.14,1534078
WDC,01/05/16,60.75,60.97,59.79,60.14,1557786
WFMI,01/05/16,33.45,33.7,33.23,33.65,3342119
WFMI,01/05/16,33.45,33.7,33.23,33.65,3482476
WYNN,01/05/16,69.24,72.64,67.65,70.07,4246083
WYNN,01/05/16,69.24,72.64,67.65,70.07,4265705
XLNX,01/05/16,45.79,46.76,45.61,46.48,3687829
XLNX,01/05/16,45.79,46.76,45.61,46.48,3877221
YHOO,01/05/16,31.55,32.33,31.53,32.2,14159456
YHOO,01/05/16,31.55,32.33,31.53,32.2,14254057