AAPL,04/19/16,107.81,108,106.23,106.91,31721365
ADBE,04/19/16,97,97.69,95.13,96.52,2343479
ADI,04/19/16,58.61,58.78,57.76,58.23,1644134
ADP,04/19/16,91,91,90.27,90.74,1571825
ADSK,04/19/16,59.25,59.44,58.68,59.13,1146699
AKAM,04/19/16,51.93,52.25,50.76,51.35,1820158
ALTR,04/19/16,53.96,53.96,53.96,53.96,0
ALXN,04/19/16,155.93,156.84,153.66,155.44,762878
AMAT,04/19/16,21.38,21.51,21.17,21.2,12128634
AMGN,04/19/16,162,162.5,160.34,162.1,2483506
AMZN,04/19/16,637.14,638.01,620.8,627.9,4022801
ATVI,04/19/16,35.48,35.6,34.8,35.21,4099498
AVGO,04/19/16,156.45,156.77,150.79,151.07,2432656
BBBY,04/19/16,47.95,48.48,47.85,48.02,1966103
BIDU,04/19/16,193.44,195.25,190.67,194.52,2102029
BIIB,04/19/16,273.1,275.98,270.23,271,1352789
BRCM,04/19/16,54.67,54.67,54.67,54.67,0
CA,04/19/16,30.52,30.65,30.16,30.3,1976294
CELG,04/19/16,108.19,108.72,106.36,106.53,3843113
CERN,04/19/16,58.14,58.44,57.59,58.04,1805841
CHKP,04/19/16,89.93,89.98,87.87,88.88,2511243
CHRW,04/19/16,74.47,75.3,74.11,75.23,1320394
CHTR,04/19/16,201.98,207.7,201.57,204.63,1606462
CMCSA,04/19/16,62.44,62.91,62.04,62.28,8101647
COST,04/19/16,153.78,153.9,152.49,153.68,1547947
CSCO,04/19/16,28.36,28.44,28.2,28.33,19531640
CTSH,04/19/16,60.63,60.63,59.25,59.85,2259583
CTXS,04/19/16,81.53,81.55,79.63,80.14,1364983
DISCA,04/19/16,28.63,29.21,28.28,28.34,3309475
DLTR,04/19/16,82.55,83.69,81.96,82.72,1846057
DTV,04/19/16,93.55,93.55,93.55,93.55,0
EBAY,04/19/16,24.5,24.88,24.08,24.3,20409718
EQIX,04/19/16,327.21,327.88,321.68,324.86,316469
ESRX,04/19/16,72.4,72.58,71.94,72.35,3099670
EXPD,04/19/16,49.53,49.9,49.31,49.82,1271224
EXPE,04/19/16,109.12,109.81,106.32,107.56,3664558
FAST,04/19/16,45.89,46.16,45.63,45.74,1998425
FB,04/19/16,111.1,112.45,109.16,112.29,30026979
FFIV,04/19/16,97.24,97.82,95.61,95.76,914512
FISV,04/19/16,101.08,101.25,100.21,100.74,601992
FOXA,04/19/16,30.45,30.84,30.27,30.3,8768388
GILD,04/19/16,99.68,100.73,99.24,99.44,9672563
GMCR,04/19/16,91.67,91.67,91.67,91.67,0
GOOG,04/19/16,769.73,769.9,749.33,753.93,2003182
GRMN,04/19/16,42.37,42.77,42.24,42.6,1180893
HANS,04/19/16,127.83,130.22,126.01,129.31,3006657
HSIC,04/19/16,173.12,173.12,171.29,171.7,297542
ILMN,04/19/16,142.54,144,132.51,136.88,11355438
INTC,04/19/16,31.7,31.81,31.4,31.6,29252893
INTU,04/19/16,104.09,104.34,103.1,103.92,752402
ISRG,04/19/16,627,627.69,617.23,623.71,615228
KLAC,04/19/16,72.89,73.27,72.66,73.12,651196
KRFT,04/19/16,88.19,88.19,88.19,88.19,0
LBTYA,04/19/16,38.78,39.51,38.66,38.75,2036088
LLTC,04/19/16,44.88,44.97,44.24,44.34,2594995
LMCA,04/19/16,19.08,19.21,18.51,19.03,3121326
MARN,04/19/16,67.62,68.83,67.38,67.81,5390403
MAT,04/19/16,33.89,34.23,33.34,33.91,4082896
MDLZ,04/19/16,43.49,43.65,43.09,43.26,5237810
MSFT,04/19/16,56.67,56.77,55.68,56.39,29209710
MU,04/19/16,11.02,11.08,10.6,10.72,20766016
MXIM,04/19/16,36.67,36.7,35.49,35.88,2792537
MYL,04/19/16,47.77,48.96,47.65,47.77,2993868
NFLX,04/19/16,99.49,99.49,94.2,94.34,55333349
NTAP,04/19/16,24.93,25.12,24.39,24.44,3186587
NVDA,04/19/16,37.11,37.18,36.08,36.31,7659737
ORLY,04/19/16,273.76,275.89,272.81,274.31,613840
PAYX,04/19/16,53.58,53.69,53.24,53.56,2057768
PCAR,04/19/16,56.22,56.77,55.73,56.12,2390576
PCLN,04/19/16,1359.88,1360,1333.29,1345.78,431030
QCOM,04/19/16,51.73,51.93,51.3,51.83,8583719
REGN,04/19/16,421.38,422.37,411.4,413.78,681239
ROST,04/19/16,57.95,58.04,57.21,57.53,1484785
SBAC,04/19/16,102.49,102.53,101.29,101.86,554077
SBUX,04/19/16,61.16,61.25,60.48,60.9,7216604
SIAL,04/19/16,139.76,139.76,139.76,139.76,0
SIRI,04/19/16,3.855,3.93,3.84,3.925,59537525
SNDK,04/19/16,76.15,76.24,75.71,75.81,3543262
SPLS,04/19/16,11.14,11.37,10.9,11.03,12832580
SRCL,04/19/16,125.91,126.5,125.11,125.37,656902
STX,04/19/16,25.84,26.12,25.18,25.33,8890847
SXCI,04/19/16,61.47,61.47,61.47,61.47,0
SYMC,04/19/16,18.2,18.31,18.03,18.13,5903178
TSLA,04/19/16,253.12,254.37,241.25,247.37,6316411
TXN,04/19/16,58.75,59.31,57.77,58.42,6145314
VIA-B,04/19/16,42.31,43.03,38.6,39.06,301700
VIP,04/19/16,3.92,4.07,3.9,4,1060123
VOD,04/19/16,33.55,33.86,33.4,33.82,3340484
VRSK,04/19/16,78.72,79.01,78.31,78.6,427525
VRTX,04/19/16,84,84.78,82.61,83.21,1647915
WDC,04/19/16,41.19,42.27,41.04,41.32,5351411
WFMI,04/19/16,30.66,30.7,30.08,30.23,4041742
WYNN,04/19/16,96.71,100.4,96.71,99.99,3404255
XLNX,04/19/16,46.5,46.5,45.7,45.9,1975232
YHOO,04/19/16,36.46,36.73,36.11,36.33,19543062