AAPL,05/05/16,94.01,94.07,92.68,93.24,35344263
ADBE,05/05/16,93.1,94.22,92.92,93.5,1856773
ADI,05/05/16,55.98,56.21,55.42,55.69,1490867
ADP,05/05/16,86.67,87.91,86.28,86.45,5053613
ADSK,05/05/16,59.07,59.39,58.34,58.46,1384545
AKAM,05/05/16,49.77,50.04,49.09,49.51,2025519
ALTR,05/05/16,53.96,53.96,53.96,53.96,0
ALXN,05/05/16,142.16,143.74,140.36,142.58,991458
AMAT,05/05/16,19.89,19.98,19.7,19.85,9156324
AMGN,05/05/16,154.13,156.21,153.36,154.25,2209866
AMZN,05/05/16,673.31,676.49,656,659.09,4818359
ATVI,05/05/16,34.34,35.21,34.17,34.91,9628629
AVGO,05/05/16,143.82,144.9,142.09,142.58,1655935
BBBY,05/05/16,45.95,45.95,45.22,45.37,1296208
BIDU,05/05/16,177.64,179.7,174.13,175.22,3541249
BIIB,05/05/16,263.58,265.4,262.63,264.62,1092928
BRCM,05/05/16,54.67,54.67,54.67,54.67,0
CA,05/05/16,29.47,29.62,29.34,29.36,2580761
CELG,05/05/16,100.82,101.83,99.98,101.71,3333552
CERN,05/05/16,55.72,56.37,55.35,55.46,2349029
CHKP,05/05/16,82.01,82.42,81.66,81.85,626236
CHRW,05/05/16,71.71,71.96,70.73,70.85,836805
CHTR,05/05/16,212.5,214.62,211.25,212.02,1550987
CMCSA,05/05/16,61.04,61.46,60.54,61.05,8147044
COST,05/05/16,148.98,150.38,146.37,147.84,4861681
CSCO,05/05/16,26.46,26.57,26.21,26.21,22797159
CTSH,05/05/16,57.5,57.76,57.06,57.59,6216432
CTXS,05/05/16,80.48,80.91,79.8,80.26,1835984
DISCA,05/05/16,27.55,28.32,27.25,27.74,8364598
DLTR,05/05/16,80.61,81.5,80.33,80.62,1855820
DTV,05/05/16,93.55,93.55,93.55,93.55,0
EBAY,05/05/16,24.02,24.05,23.76,23.81,7776960
EQIX,05/05/16,334.26,336.91,326.95,330.89,992582
ESRX,05/05/16,72.63,73.41,72.56,72.95,2714272
EXPD,05/05/16,47.6,47.89,47.39,47.47,1499966
EXPE,05/05/16,114.14,114.56,112.45,112.55,2157458
FAST,05/05/16,45.83,46.91,45.57,46.55,3756996
FB,05/05/16,118,118.98,117.25,117.81,21935036
FFIV,05/05/16,101.3,101.85,100.41,100.58,576489
FISV,05/05/16,99.06,99.85,98.78,99.25,1355818
FOXA,05/05/16,29.47,30.09,28.92,29.84,22198832
GILD,05/05/16,86.35,86.4,85.2,85.86,7829418
GMCR,05/05/16,91.67,91.67,91.67,91.67,0
GOOG,05/05/16,697.7,702.32,695.72,701.43,1657701
GRMN,05/05/16,41.36,41.66,40.86,41.06,856499
HANS,05/05/16,147.21,147.86,145.18,145.95,833968
HSIC,05/05/16,166.79,168.76,166.79,168.11,395167
ILMN,05/05/16,135.43,140,134.11,138.9,2049117
INTC,05/05/16,29.87,30.02,29.75,29.9,22926123
INTU,05/05/16,294.9,297.8,292.7,294.5,2305033
ISRG,05/05/16,617.71,619.3,612.69,615.32,359409
KLAC,05/05/16,69.09,69.63,69.07,69.39,1106403
KRFT,05/05/16,88.19,88.19,88.19,88.19,0
LBTYA,05/05/16,37.19,37.61,37.08,37.2,1050334
LLTC,05/05/16,44.09,44.31,43.69,43.88,1767696
LMCA,05/05/16,19.05,19.56,19,19.33,554842
MARN,05/05/16,69.45,69.83,69.04,69.27,3007894
MAT,05/05/16,30.61,30.7,30.21,30.47,2308237
MDLZ,05/05/16,43.88,44.23,43.69,43.92,5044323
MSFT,05/05/16,49.87,50.3,49.73,49.94,25065640
MU,05/05/16,10.07,10.4,10.01,10.06,26186396
MXIM,05/05/16,35.82,35.92,35.12,35.69,1517650
MYL,05/05/16,41.79,42.03,40.76,41.4,9000283
NFLX,05/05/16,90.91,92.08,89.25,89.37,10271063
NTAP,05/05/16,22.98,23.1,22.77,22.82,3223170
NVDA,05/05/16,35.05,35.38,34.71,34.97,6088687
ORLY,05/05/16,267.71,267.71,263.32,263.45,617672
PAYX,05/05/16,51.96,52.08,51.13,51.19,2482272
PCAR,05/05/16,55.98,56.43,55.33,55.61,1911303
PCLN,05/05/16,1253.88,1263.92,1239.02,1240.85,814366
QCOM,05/05/16,50.74,51.27,50.43,51.13,10046889
REGN,05/05/16,377.13,381.61,369.11,377.73,1480401
ROST,05/05/16,57.51,57.9,56.44,56.47,1852430
SBAC,05/05/16,100.45,101.68,99.76,99.96,871436
SBUX,05/05/16,56.37,56.77,56.01,56.25,6146492
SIAL,05/05/16,139.76,139.76,139.76,139.76,0
SIRI,05/05/16,3.89,3.93,3.88,3.88,18899191
SNDK,05/05/16,75.07,75.22,74.55,74.69,2499516
SPLS,05/05/16,10.36,10.4,10.11,10.16,4714079
SRCL,05/05/16,97.71,98.24,94.8,95.1,1833450
STX,05/05/16,20.2,20.42,19.9,20.01,7834248
SXCI,05/05/16,61.47,61.47,61.47,61.47,0
SYMC,05/05/16,16.69,16.75,16.51,16.6,7251299
TSCO,05/05/16,161.25,164.31,159.1,159.9,24837688
TSLA,05/05/16,228.46,228.64,209.79,211.53,11225542
TXN,05/05/16,56.53,57.09,56.34,56.64,3969140
VIA-B,05/05/16,44.51,45.06,44.1,44.35,40014
VIP,05/05/16,3.58,3.63,3.52,3.54,723211
VOD,05/05/16,218.5,220.05,217.8,219.35,54473392
VRSK,05/05/16,77.42,77.95,77.06,77.23,717051
VRTX,05/05/16,81.41,84.07,80.63,84,1708662
WDC,05/05/16,39.91,39.94,37.74,38.13,7255357
WFMI,05/05/16,28.86,30.44,28.54,30.21,21217602
WYNN,05/05/16,91.07,91.56,88.98,89.62,3774204
XLNX,05/05/16,42.97,43.38,42.74,43.09,2986623
YHOO,05/05/16,37.06,37.45,36.86,36.94,13240326