AAPL,04/22/16,105.01,106.48,104.62,105.68,33297466
ADBE,04/22/16,96.17,96.24,93.76,94.79,3762824
ADI,04/22/16,58.91,59.37,58.2,58.48,1910076
ADP,04/22/16,89.11,89.81,88.89,89.65,1393633
ADSK,04/22/16,60.13,60.29,59.18,59.54,1000809
AKAM,04/22/16,51.26,51.81,50.64,51.13,2910980
ALTR,04/22/16,53.96,53.96,53.96,53.96,0
ALXN,04/22/16,161.04,162,157.36,159.1,1193654
AMAT,04/22/16,20.94,21.26,20.87,21.1,9015564
AMGN,04/22/16,164.52,164.7,162.18,163.19,2721437
AMZN,04/22/16,624.47,628.25,611.56,620.5,5035595
ATVI,04/22/16,34.87,35.43,34.52,34.65,4624634
AVGO,04/22/16,150.4,152.94,148.73,150.33,2535364
BBBY,04/22/16,48.52,49.45,48.52,49.14,1424760
BIDU,04/22/16,190.03,192.7,188.03,190.76,1997961
BIIB,04/22/16,280.4,283.54,278.21,282.7,2319130
BRCM,04/22/16,54.67,54.67,54.67,54.67,0
CA,04/22/16,30.4,30.63,30.15,30.18,2366077
CELG,04/22/16,110.19,111.5,109.65,110.52,4816109
CERN,04/22/16,58.33,58.79,57.73,58.51,1579935
CHKP,04/22/16,83.29,84.39,82.1,82.93,2455747
CHRW,04/22/16,74.45,74.98,74.29,74.56,628963
CHTR,04/22/16,197.86,199.55,196.33,197.91,1490710
CMCSA,04/22/16,60.88,61.5,60.59,61.1,10826668
COST,04/22/16,151.05,151.81,149.36,149.92,2195694
CSCO,04/22/16,28.3,28.55,28.07,28.15,22754660
CTSH,04/22/16,59.98,60.62,59.69,60.44,3229043
CTXS,04/22/16,83.71,83.95,82.03,82.9,4022801
DISCA,04/22/16,28.34,28.95,28.24,28.8,2537376
DLTR,04/22/16,81.84,81.95,79.46,80.95,1591977
DTV,04/22/16,93.55,93.55,93.55,93.55,0
EBAY,04/22/16,24.61,24.97,24.37,24.4,10487582
EQIX,04/22/16,320.14,322.92,316.3,322.01,389852
ESRX,04/22/16,73.55,74.04,73.18,73.55,4050856
EXPD,04/22/16,48.77,49.17,48.61,48.95,764829
EXPE,04/22/16,108.07,108.72,105.99,107.51,1980376
FAST,04/22/16,45.15,45.65,45.15,45.63,1699637
FB,04/22/16,111.35,111.75,109.01,110.56,38223733
FFIV,04/22/16,102.79,104.99,102.18,104.52,1660076
FISV,04/22/16,98,98.64,97.3,98.04,1122670
FOXA,04/22/16,30.39,30.94,30.39,30.93,7030408
GILD,04/22/16,101.56,102.45,100.5,101.93,10077774
GMCR,04/22/16,91.67,91.67,91.67,91.67,0
GOOG,04/22/16,726.29,736.12,713.61,718.77,5924438
GRMN,04/22/16,42.38,42.87,42.38,42.71,1055404
HANS,04/22/16,123.8,124.45,121.55,122.99,2517446
HSIC,04/22/16,170.15,171.14,169.32,170.83,216794
ILMN,04/22/16,144.69,145.72,141.06,143.59,2193742
INTC,04/22/16,31.71,31.86,31.22,31.64,29172536
INTU,04/22/16,102.04,102.44,100.76,102.33,1596472
ISRG,04/22/16,631.5,640,627.9,638.15,417671
KLAC,04/22/16,72.05,72.57,71.66,71.9,724602
KRFT,04/22/16,88.19,88.19,88.19,88.19,0
LBTYA,04/22/16,37.56,38.08,37.54,38,1109128
LLTC,04/22/16,46.31,46.81,46.06,46.38,2445556
LMCA,04/22/16,18.57,18.85,18.54,18.72,568086
MARN,04/22/16,68.23,68.32,65.56,66.54,5363800
MAT,04/22/16,31.02,32.08,30.87,32.02,7267591
MDLZ,04/22/16,41.9,42.19,41.54,42.19,7075714
MSFT,04/22/16,52.04,52.43,50.77,51.78,124230946
MU,04/22/16,10.66,10.81,10.5,10.66,18517163
MXIM,04/22/16,37.5,37.57,36.63,37.31,3795898
MYL,04/22/16,48.75,49.42,47.82,48.29,2722051
NFLX,04/22/16,94.65,96.69,94.21,95.9,15693621
NTAP,04/22/16,24.14,24.69,24.09,24.24,2306995
NVDA,04/22/16,36.53,36.78,36.15,36.27,5518654
ORLY,04/22/16,269.22,270.86,267.63,269.65,637128
PAYX,04/22/16,52.28,52.67,52.08,52.27,1630226
PCAR,04/22/16,55.99,56.8,55.77,56.49,2290204
PCLN,04/22/16,1331,1349.57,1331,1338.5,523475
QCOM,04/22/16,51.71,53.09,51.68,52.64,13769511
REGN,04/22/16,406.61,411.58,394.5,404.38,843604
ROST,04/22/16,57.17,57.39,56.5,56.67,2116977
SBAC,04/22/16,102.99,103.86,102.39,103.74,553780
SBUX,04/22/16,59.1,59.1,57.03,57.68,29706200
SIAL,04/22/16,139.76,139.76,139.76,139.76,0
SIRI,04/22/16,3.95,4.01,3.95,3.96,57018517
SNDK,04/22/16,74.87,75.76,74.86,75.49,3196095
SPLS,04/22/16,10.6,10.7,10.47,10.5,7838113
SRCL,04/22/16,123.78,125.04,122.99,123.98,941928
STX,04/22/16,25.48,25.74,25.01,25.32,7142373
SXCI,04/22/16,61.47,61.47,61.47,61.47,0
SYMC,04/22/16,18.02,18.07,17.87,18.01,7220994
TSLA,04/22/16,248.89,254,245.71,253.75,3751404
TXN,04/22/16,58.81,59.6,58.44,58.68,5269587
VIA-B,04/22/16,45.25,47.45,45.25,46.5,152539
VIP,04/22/16,3.87,3.91,3.81,3.81,552353
VOD,04/22/16,32.96,33.31,32.92,33.31,3473475
VRSK,04/22/16,77.81,78.61,77.81,78.19,561569
VRTX,04/22/16,86.36,87.38,84.08,86.8,1267619
WDC,04/22/16,43.36,44.84,43.21,43.66,4424231
WFMI,04/22/16,29.58,29.76,29.25,29.76,5759205
WYNN,04/22/16,95.53,96.77,94.38,96,2465170
XLNX,04/22/16,46.03,46.47,45.75,45.87,2041000
YHOO,04/22/16,37.5,38.09,37.16,37.48,8627796