AAPL,04/25/16,105,105.65,104.51,105.08,27714288
ADBE,04/25/16,94.38,96.04,94.21,95.8,2023298
ADI,04/25/16,58.45,58.89,57.75,58.43,1262392
ADP,04/25/16,89.54,89.63,89,89.58,1122375
ADSK,04/25/16,59.36,60,59.31,59.99,1327914
AKAM,04/25/16,51,51.11,50.56,51.09,1606604
ALTR,04/25/16,53.96,53.96,53.96,53.96,0
ALXN,04/25/16,158.86,159.93,156.73,158.02,837117
AMAT,04/25/16,21.02,21.13,20.87,20.94,6715105
AMGN,04/25/16,163.15,163.74,162.24,163.46,1559971
AMZN,04/25/16,616.61,626.98,616.25,626.2,2642167
ATVI,04/25/16,34.61,34.96,34.56,34.92,2709312
AVGO,04/25/16,150.25,150.86,148.77,149.1,1069956
BBBY,04/25/16,49.2,49.39,48.05,48.21,1582320
BIDU,04/25/16,190.91,192.41,186.54,188.04,1749212
BIIB,04/25/16,281.57,286.32,281.56,284.85,1587557
BRCM,04/25/16,54.67,54.67,54.67,54.67,0
CA,04/25/16,30.1,30.41,30.1,30.22,2569874
CELG,04/25/16,110.43,111.9,109.83,110.57,3008209
CERN,04/25/16,58.42,58.89,57.92,58.57,1326161
CHKP,04/25/16,82.93,84.38,82.62,84.34,1647508
CHRW,04/25/16,74.86,75.09,74.32,74.6,851338
CHTR,04/25/16,197.1,208.35,194.77,207.01,6366135
CMCSA,04/25/16,61.02,61.1,60.47,61,12080535
COST,04/25/16,149.98,151.68,149.47,151.51,1218630
CSCO,04/25/16,28.11,28.28,27.98,28.23,16202342
CTSH,04/25/16,60.09,60.31,59.69,60.21,2061592
CTXS,04/25/16,82.44,83.15,82.21,82.79,1890974
DISCA,04/25/16,28.53,28.73,27.78,27.93,4725681
DLTR,04/25/16,80.93,81.18,80.38,80.92,1332193
DTV,04/25/16,93.55,93.55,93.55,93.55,0
EBAY,04/25/16,24.4,24.54,24.15,24.22,15747568
EQIX,04/25/16,321.54,326.85,320.16,326.82,368613
ESRX,04/25/16,73.49,74.07,73.2,73.72,3594971
EXPD,04/25/16,48.75,49.07,48.52,48.91,861898
EXPE,04/25/16,107.15,107.5,105.69,106.43,1711631
FAST,04/25/16,45.5,45.89,45.44,45.6,1782034
FB,04/25/16,109.99,110.67,109.07,110.1,20709198
FFIV,04/25/16,103.93,105.51,103.66,105.31,1259259
FISV,04/25/16,97.92,99.09,97.74,98.88,778890
FOXA,04/25/16,30.9,31.13,30.78,31.06,7856597
GILD,04/25/16,101.84,102.38,101.5,102.29,8089245
GMCR,04/25/16,91.67,91.67,91.67,91.67,0
GOOG,04/25/16,716.1,723.93,715.59,723.15,1897806
GRMN,04/25/16,42.55,42.63,41.88,42.08,1027920
HANS,04/25/16,122.32,125.67,121.52,124.92,1247867
HSIC,04/25/16,172,172.24,170.33,172.15,316262
ILMN,04/25/16,144,144.47,142.47,143.07,1684080
INTC,04/25/16,31.39,31.5,31.19,31.39,18239296
INTU,04/25/16,102.15,102.58,101.89,102.36,875194
ISRG,04/25/16,632.92,642.33,632.54,638.74,309674
KLAC,04/25/16,71.78,72.05,71.39,71.59,577539
KRFT,04/25/16,88.19,88.19,88.19,88.19,0
LBTYA,04/25/16,37.76,38.11,37.6,37.9,1503148
LLTC,04/25/16,46.34,46.47,45.75,45.94,2099463
LMCA,04/25/16,18.51,18.64,18.16,18.49,597429
MARN,04/25/16,66.75,67.08,66.41,66.98,3429947
MAT,04/25/16,31.89,32.19,31.62,32.07,5221017
MDLZ,04/25/16,42,42.38,41.89,42.26,5722514
MSFT,04/25/16,51.78,52.13,51.63,52.11,32695390
MU,04/25/16,10.67,10.88,10.48,10.55,22397596
MXIM,04/25/16,37.31,37.94,37.15,37.57,2686007
MYL,04/25/16,47,47,44.98,45.02,8804424
NFLX,04/25/16,95.67,95.75,92.8,93.56,14902470
NTAP,04/25/16,24.11,24.6,24.1,24.52,2679181
NVDA,04/25/16,36.28,36.65,36.18,36.45,4666422
ORLY,04/25/16,268.61,270.39,266.13,270.3,602010
PAYX,04/25/16,52.27,52.57,52.04,52.57,2257024
PCAR,04/25/16,56.47,56.49,55.77,56.05,2471348
PCLN,04/25/16,1332,1341,1323.45,1335.27,388870
QCOM,04/25/16,52.6,52.72,52.03,52.43,6755980
REGN,04/25/16,403.81,408.94,403.26,406.92,371782
ROST,04/25/16,56.69,57.12,56.14,57,2052040
SBAC,04/25/16,103.83,104.08,102.67,103.49,421708
SBUX,04/25/16,57.62,57.96,57.58,57.77,8336506
SIAL,04/25/16,139.76,139.76,139.76,139.76,0
SIRI,04/25/16,3.95,3.98,3.93,3.97,23706611
SNDK,04/25/16,75.47,75.7,75.15,75.67,1978819
SPLS,04/25/16,10.46,10.49,10.26,10.45,7761921
SRCL,04/25/16,123.85,124.57,122.65,122.8,764474
STX,04/25/16,25.33,26.38,25.26,26.29,7802039
SXCI,04/25/16,61.47,61.47,61.47,61.47,0
SYMC,04/25/16,17.98,18.1,17.9,18.1,5969379
TSLA,04/25/16,253.01,257.38,250.76,251.82,3540554
TXN,04/25/16,58.71,59.13,58.62,59.02,4617653
VIA-B,04/25/16,46.58,46.58,45.56,46.04,37470
VIP,04/25/16,3.81,3.86,3.69,3.71,730234
VOD,04/25/16,33.06,33.41,32.94,33.38,2088102
VRSK,04/25/16,78.18,78.54,77.93,78.43,383018
VRTX,04/25/16,86.26,87.45,85.02,85.66,1440780
WDC,04/25/16,43.65,44.14,42.85,43.34,3888304
WFMI,04/25/16,29.71,29.89,29.44,29.74,3773876
WYNN,04/25/16,95.83,95.83,89.94,90.94,4886160
XLNX,04/25/16,45.76,46.09,45.47,45.79,1555902
YHOO,04/25/16,37.47,37.54,37.18,37.23,9727522