AAPL,04/18/16,108.9,108.95,106.94,107.48,60213395
ADBE,04/18/16,94.75,96.58,94.59,96.55,2037351
ADI,04/18/16,58.68,58.87,58.37,58.71,1574317
ADP,04/18/16,89.96,90.76,89.71,90.7,1273343
ADSK,04/18/16,58.22,59.19,58.12,59.125,1265635
AKAM,04/18/16,50.54,51.98,49.87,51.75,2280716
ALTR,04/18/16,53.96,53.96,53.96,53.96,0
ALXN,04/18/16,153.76,157.71,152.43,155.71,974425
AMAT,04/18/16,21.4,21.67,21.26,21.56,9255657
AMGN,04/18/16,160.14,162.1,159.4,161.7,2040509
AMZN,04/18/16,625.18,637.64,624.96,635.35,4312461
ATVI,04/18/16,34.56,35.45,34.13,35.44,4482557
AVGO,04/18/16,155.35,156.4,153.81,155.9,1511731
BBBY,04/18/16,48,48.18,47.57,47.9,1335355
BIDU,04/18/16,191.92,193.99,191.26,192.94,1492138
BIIB,04/18/16,267.85,273.37,267.04,272.92,1499020
BRCM,04/18/16,54.67,54.67,54.67,54.67,0
CA,04/18/16,30.08,30.57,30.01,30.4,2062852
CELG,04/18/16,107.09,108.73,106.51,107.84,3431869
CERN,04/18/16,56.69,58.28,56.58,58.08,2420235
CHKP,04/18/16,87.78,89.92,87.47,89.66,1594925
CHRW,04/18/16,73.47,74.52,73.34,74.11,980672
CHTR,04/18/16,201.9,203.36,201.05,201.58,985442
CMCSA,04/18/16,61.69,62.65,61.54,62.48,8489068
COST,04/18/16,152.78,153.71,152.27,153.3,1308735
CSCO,04/18/16,27.9,28.25,27.8,28.19,15542597
CTSH,04/18/16,59.95,60.51,59.12,60.38,3529950
CTXS,04/18/16,80.18,81.46,79.5,81.37,1564654
DISCA,04/18/16,28.21,28.83,28.15,28.55,1382868
DLTR,04/18/16,81.67,82.64,81.33,82.56,1616331
DTV,04/18/16,93.55,93.55,93.55,93.55,0
EBAY,04/18/16,25.14,25.47,24.8,25.31,5883221
EQIX,04/18/16,323.01,326.01,322.23,325.59,252486
ESRX,04/18/16,70.97,72.11,70.71,72.02,3226017
EXPD,04/18/16,49.07,49.42,48.85,49.2,807358
EXPE,04/18/16,109.16,111.25,109.16,111.03,2283341
FAST,04/18/16,45.75,46.06,45.52,45.73,2029320
FB,04/18/16,109.68,110.81,109.2,110.45,20954865
FFIV,04/18/16,95.01,97.17,95.01,96.9,793371
FISV,04/18/16,99.61,100.83,99.53,100.83,556278
FOXA,04/18/16,29.93,30.6,29.84,30.39,11228578
GILD,04/18/16,98.22,99.73,98.11,99.2,7896301
GMCR,04/18/16,91.67,91.67,91.67,91.67,0
GOOG,04/18/16,760.46,768.05,757.3,766.61,1544386
GRMN,04/18/16,42,42.57,41.79,42.27,616321
HANS,04/18/16,128.4,128.87,127.44,127.65,806400
HSIC,04/18/16,169.49,172.47,169.49,172.36,329838
ILMN,04/18/16,173.17,178.77,172.97,178.13,1076772
INTC,04/18/16,31.5,31.72,31.38,31.65,21206239
INTU,04/18/16,102.56,104,102.35,103.79,1142694
ISRG,04/18/16,624.57,629.2,621.37,626.55,370062
KLAC,04/18/16,72.53,72.88,72.26,72.75,519361
KRFT,04/18/16,88.19,88.19,88.19,88.19,0
LBTYA,04/18/16,38.94,39.01,38.57,38.74,2078595
LLTC,04/18/16,44.75,44.99,44.71,44.79,1576427
LMCA,04/18/16,27.43,27.43,18.77,19.03,3778717
MARN,04/18/16,67.79,67.81,66.68,67.54,4971105
MAT,04/18/16,34.45,34.76,33.76,33.93,3060392
MDLZ,04/18/16,42.8,43.29,42.66,43.25,5111360
MSFT,04/18/16,55.4,56.59,55.21,56.46,22894204
MU,04/18/16,10.63,11.1,10.56,10.89,25922754
MXIM,04/18/16,36.4,36.91,36.4,36.72,1141052
MYL,04/18/16,46.95,47.93,46.64,47.6,2546660
NFLX,04/18/16,109.89,110.7,106.02,108.4,24567337
NTAP,04/18/16,24.55,24.83,24.32,24.78,4717801
NVDA,04/18/16,37.06,37.06,36.61,36.97,7625123
ORLY,04/18/16,268.51,273.1,268.51,272.87,628708
PAYX,04/18/16,52.81,53.42,52.5,53.42,1088076
PCAR,04/18/16,55.65,56.08,55.44,55.92,2496935
PCLN,04/18/16,1328.89,1369.03,1328.89,1353.37,622186
QCOM,04/18/16,51.09,51.73,50.94,51.55,7588669
REGN,04/18/16,405.59,423.95,405.59,422.38,946382
ROST,04/18/16,56.93,57.9,56.75,57.77,2072848
SBAC,04/18/16,101.59,102.33,101.19,102.22,654779
SBUX,04/18/16,60.6,61.07,60.35,60.89,7166758
SIAL,04/18/16,139.76,139.76,139.76,139.76,0
SIRI,04/18/16,3.89,3.93,3.82,3.85,61599213
SNDK,04/18/16,75.63,76.16,75.61,76.02,2083367
SPLS,04/18/16,11.13,11.2,11.02,11.12,7332217
SRCL,04/18/16,125.62,125.96,124.99,125.85,1696053
STX,04/18/16,25.51,26.27,25.14,25.78,10722139
SXCI,04/18/16,61.47,61.47,61.47,61.47,0
SYMC,04/18/16,17.99,18.19,17.94,18.11,4261854
TSLA,04/18/16,252.23,258.31,251.66,253.88,4255072
TXN,04/18/16,58.64,59.07,58.62,58.95,4369112
VIA-B,04/18/16,41.09,42.41,41.09,42.06,38608
VIP,04/18/16,3.9,3.92,3.8,3.85,1269301
VOD,04/18/16,32.53,32.9,32.51,32.9,2983249
VRSK,04/18/16,78.19,78.9,77.86,78.61,514277
VRTX,04/18/16,81.42,85.9,81.42,83.22,2478780
WDC,04/18/16,40.5,41.31,40.1,41.03,4439719
WFMI,04/18/16,30.75,30.9,30.37,30.49,5358821
WYNN,04/18/16,97.09,97.38,95.9,96.48,2513435
XLNX,04/18/16,46.05,46.31,45.86,46.26,1886585
YHOO,04/18/16,36.28,37,35.88,36.52,17569951