AAPL,04/01/16,108.78,110,108.2,109.99,25470514
ADBE,04/01/16,93.33,95.47,92.77,95.16,3945455
ADI,04/01/16,58.69,59.06,58.55,58.98,1375616
ADP,04/01/16,88.74,90.37,88.74,90.26,1603997
ADSK,04/01/16,56.43,57.84,55.34,57.7508,3721181
AKAM,04/01/16,55.14,55.31,54.24,55.22,1639301
ALTR,04/01/16,53.96,53.96,53.96,53.96,0
ALXN,04/01/16,135.87,143.2,135.87,142.94,1996388
AMAT,04/01/16,20.99,21.42,20.89,21.42,11674183
AMGN,04/01/16,150.07,154.44,149.1,154.12,3908141
AMZN,04/01/16,590.49,599.03,588.3,598.5,2880910
ATVI,04/01/16,33.71,34.53,33.54,34.42,4905772
AVGO,04/01/16,154.04,157.92,151.16,157.8,2534842
BBBY,04/01/16,49.58,49.76,48.31,49.51,2059126
BIDU,04/01/16,188.79,190.56,185.89,190.33,2430149
BIIB,04/01/16,258.83,261.96,257.5,260.54,2131650
BRCM,04/01/16,54.67,54.67,54.67,54.67,0
CA,04/01/16,30.6,31,30.42,30.99,3421942
CELG,04/01/16,99.59,101.36,98.81,101.19,4336466
CERN,04/01/16,52.79,54.32,52.6,54.08,2701925
CHKP,04/01/16,86.8,86.84,85.89,86.77,903683
CHRW,04/01/16,73.72,73.79,72.62,73.65,1300010
CHTR,04/01/16,203.12,205.73,200.93,203.47,1887371
CMCSA,04/01/16,60.59,61.99,60.39,61.855,10517424
COST,04/01/16,157.87,159.09,157,158.25,1511673
CSCO,04/01/16,28.3,28.7,28.12,28.69,22386375
CTSH,04/01/16,62.32,63.19,62.21,63.12,2387918
CTXS,04/01/16,77.93,79.62,77.34,79.54,1078561
DISCA,04/01/16,28.27,28.98,28.17,28.9,2214064
DLTR,04/01/16,82.26,83.72,82,83.31,1939824
DTV,04/01/16,93.55,93.55,93.55,93.55,0
EBAY,04/01/16,24.38,24.38,23.67,23.88,11051093
EQIX,04/01/16,328.31,332.2,327.71,329.94,485102
ESRX,04/01/16,69.17,69.3,68.05,69.11,4387399
EXPD,04/01/16,48.48,48.86,47.77,48.85,1087637
EXPE,04/01/16,106.79,108.79,106.06,108.2,2462949
FAST,04/01/16,48.3,48.96,47.57,48.93,3227607
FB,04/01/16,113.75,116.17,113.35,116.06,24573447
FFIV,04/01/16,104.94,105.76,104.32,105.58,536970
FISV,04/01/16,102.36,103.53,101.91,103.37,855856
FOXA,04/01/16,27.83,28.72,27.67,28.59,11937076
GILD,04/01/16,91.34,94.38,91.04,94.12,11154981
GMCR,04/01/16,91.67,91.67,91.67,91.67,0
GOOG,04/01/16,738.91,750.34,737,749.91,1561991
GRMN,04/01/16,39.67,39.78,38.95,39.69,1039439
HANS,04/01/16,133.34,135.6,132.08,134.79,981959
HSIC,04/01/16,171.95,173.35,171.04,172.9,409773
ILMN,04/01/16,161.72,169.58,160.69,166.86,1684599
INTC,04/01/16,32.27,32.47,32.1,32.45,17633907
INTU,04/01/16,103.77,104.78,103.52,104.69,832682
ISRG,04/01/16,595.19,606.54,591.04,606.5,455092
KLAC,04/01/16,72.74,73.26,72.39,73.05,876756
KRFT,04/01/16,88.19,88.19,88.19,88.19,0
LBTYA,04/01/16,38.31,39.04,38.18,38.92,1877890
LLTC,04/01/16,44.47,45.05,44.26,45,1508186
LMCA,04/01/16,38.47,38.9,38.1,38.76,916882
MARN,04/01/16,67.48,68.07,66.5,67.14,18015050
MAT,04/01/16,33.55,34.41,33.4,34.26,4507414
MDLZ,04/01/16,40,41.29,39.53,41.24,8971198
MSFT,04/01/16,55.11,55.61,54.57,55.57,24005903
MU,04/01/16,10.33,11.07,10.24,11.03,28286163
MXIM,04/01/16,36.28,36.62,36.04,36.61,1824005
MYL,04/01/16,46.22,47.66,45.73,47.5,3517457
NFLX,04/01/16,102.88,105.79,102.47,105.7,14076256
NTAP,04/01/16,26.99,27.19,26.59,26.97,2778828
NVDA,04/01/16,35.41,36.17,35.14,36.15,8623274
ORLY,04/01/16,273.19,277.83,271.31,277.82,638022
PAYX,04/01/16,53.31,54.2,53.19,54.17,2001592
PCAR,04/01/16,54.41,54.41,53.13,54.21,2051515
PCLN,04/01/16,1278,1301.72,1273,1299.7,561864
QCOM,04/01/16,51.08,51.11,50.01,50.88,9301931
REGN,04/01/16,373.99,411.98,360.81,405.25,3156756
ROST,04/01/16,57.89,58.79,57.62,58.64,2292537
SBAC,04/01/16,99.14,102.8,99.1,102.04,1213672
SBUX,04/01/16,59.61,61.17,59.41,61.02,9306124
SIAL,04/01/16,139.76,139.76,139.76,139.76,0
SIRI,04/01/16,3.95,4,3.93,3.96,55176446
SNDK,04/01/16,75.96,76.25,75.79,76.2,1699791
SPLS,04/01/16,10.97,11.22,10.85,11.18,7796603
SRCL,04/01/16,125.9,127.74,125.59,127.63,872967
STX,04/01/16,33.9,34.12,33.34,33.69,4516148
SXCI,04/01/16,61.47,61.47,61.47,61.47,0
SYMC,04/01/16,18.22,18.46,18.09,18.41,8115499
TSLA,04/01/16,245,247.9,233.25,237.59,15941809
TXN,04/01/16,57.49,58,57.13,57.94,4456100
VIA-B,04/01/16,44.64,45.8,44.64,44.87,81033
VIP,04/01/16,4.18,4.22,4.08,4.22,2504434
VOD,04/01/16,31.32,31.82,31.23,31.73,3628218
VRSK,04/01/16,79.64,80.26,79.29,80.19,657837
VRTX,04/01/16,79.02,79.25,75.92,79.15,3607790
WDC,04/01/16,46.88,47,45.8,46.58,3974680
WFMI,04/01/16,30.97,31.06,30.26,30.52,8237078
WYNN,04/01/16,91.84,95.25,90.34,94.74,4514348
XLNX,04/01/16,46.99,47.69,46.63,47.62,1895259
YHOO,04/01/16,36.45,36.88,36.31,36.48,13564384