AAPL,05/10/16,93.35,93.57,92.11,93.39,33202016
ADBE,05/10/16,94.82,96.59,94.75,96.52,1772503
ADI,05/10/16,55.55,56.17,55.17,56.1,2589468
ADP,05/10/16,87.43,88.53,87.16,88.5,4099613
ADSK,05/10/16,58.91,59.66,58.89,59.57,2489625
AKAM,05/10/16,50.35,52.03,50.27,51.97,1862712
ALTR,05/10/16,53.96,53.96,53.96,53.96,0
ALXN,05/10/16,144.75,145.7,141.52,145.48,891215
AMAT,05/10/16,19.9,20,19.79,19.98,11556874
AMGN,05/10/16,155.95,157.5,154.95,157.24,2472611
AMZN,05/10/16,694,704.55,693.5,703.245,6050898
ATVI,05/10/16,37.23,37.27,36.06,36.41,14219503
AVGO,05/10/16,142.5,145.14,141.5,144.61,1817809
BBBY,05/10/16,45.38,45.92,45.13,45.74,1698199
BIDU,05/10/16,170.75,171,165.42,166.21,5379787
BIIB,05/10/16,271.64,273.61,269.6,273.27,992275
BRCM,05/10/16,54.67,54.67,54.67,54.67,0
CA,05/10/16,29.91,30.18,29.83,30.15,2369047
CELG,05/10/16,102.8,103.48,101.75,103.25,2857528
CERN,05/10/16,55.61,55.8,54.9,55.24,2650780
CHKP,05/10/16,81.25,82.77,81.25,82.5,1414601
CHRW,05/10/16,73.69,73.83,72.78,73.05,1056918
CHTR,05/10/16,213.1,216.53,213.1,216.49,2223962
CMCSA,05/10/16,61.43,62.72,61.39,62.64,10363314
COST,05/10/16,149.38,149.98,148.75,149.56,1913572
CSCO,05/10/16,26.67,27.1,26.51,27.03,22240577
CTSH,05/10/16,60.8,61.95,60.56,61.74,3631163
CTXS,05/10/16,81.72,83.54,81.35,83.46,1438163
DISCA,05/10/16,28.33,29.37,28.26,29.31,4619224
DLTR,05/10/16,82.05,82.24,81.29,81.69,1238757
DTV,05/10/16,93.55,93.55,93.55,93.55,0
EBAY,05/10/16,24.04,24.22,23.95,24.16,6980546
EQIX,05/10/16,341.93,342.98,339.56,341.11,396058
ESRX,05/10/16,74.13,74.9,73.65,74.62,4127414
EXPD,05/10/16,48.61,48.99,48.44,48.73,964937
EXPE,05/10/16,113.38,115.36,113.01,115.02,1542619
FAST,05/10/16,46.49,46.8,45.81,46.67,1822510
FB,05/10/16,119.52,120.5,119,120.5,22370826
FFIV,05/10/16,102.21,104.41,101.87,104.34,993351
FISV,05/10/16,104.22,105.58,103.65,105.55,1225837
FOXA,05/10/16,29.54,29.87,29.46,29.76,12522922
GILD,05/10/16,86.41,86.48,84.89,86.18,6736817
GMCR,05/10/16,91.67,91.67,91.67,91.67,0
GOOG,05/10/16,716.75,723.5,715.72,723.18,1528977
GRMN,05/10/16,40.74,40.92,40.2,40.83,1258948
HANS,05/10/16,151,153.96,151,153.1,3782017
HSIC,05/10/16,171.12,172.3,170.19,172.23,292109
ILMN,05/10/16,142.41,142.99,139.2,142.84,670614
INTC,05/10/16,29.96,30.18,29.82,30.14,16692855
INTU,05/10/16,102.2,102.85,101.43,102.8,717298
ISRG,05/10/16,626.15,629.03,620.97,626.56,249785
KLAC,05/10/16,69.45,69.86,69.12,69.85,666844
KRFT,05/10/16,88.19,88.19,88.19,88.19,0
LBTYA,05/10/16,36.71,38.18,35.92,37.52,4865240
LLTC,05/10/16,44.31,44.68,44.02,44.62,1394826
LMCA,05/10/16,19,19.36,18.9,19.24,322075
MARN,05/10/16,69.19,70.46,68.65,70.46,6209802
MAT,05/10/16,31.16,31.39,31.01,31.29,2200237
MDLZ,05/10/16,44.32,45.08,44.26,45.04,5349826
MSFT,05/10/16,50.33,51.1,50.19,51.02,22280358
MU,05/10/16,9.94,10.11,9.84,10.09,19451971
MXIM,05/10/16,35.96,36.51,35.76,36.51,2167068
MYL,05/10/16,40.88,41.37,40.56,40.81,4529359
NFLX,05/10/16,91.14,93.25,91.09,92.89,11098913
NTAP,05/10/16,23.16,23.47,23.01,23.47,2184471
NVDA,05/10/16,35.5,36.02,35.16,35.96,6644489
ORLY,05/10/16,267.65,269.68,267.26,268.83,419557
PAYX,05/10/16,52.2,52.93,52.01,52.89,1611576
PCAR,05/10/16,56.66,57.67,56.18,57.61,2177400
PCLN,05/10/16,1252.75,1274.55,1250.51,1268.5325,529117
QCOM,05/10/16,51.26,52.23,50.97,52.15,7282170
REGN,05/10/16,377.96,387.09,374.38,385.87,737523
ROST,05/10/16,58.24,58.5,57.23,57.56,2311176
SBAC,05/10/16,100.24,102.19,99.62,102.14,1034726
SBUX,05/10/16,56.85,57.6,56.71,57.49,7740697
SIAL,05/10/16,139.76,139.76,139.76,139.76,0
SIRI,05/10/16,3.94,3.98,3.91,3.98,24460655
SNDK,05/10/16,76.18,76.65,76.07,76.57,20158919
SPLS,05/10/16,10.36,10.42,10.17,10.36,7266079
SRCL,05/10/16,96.26,96.88,95.32,96.04,1111521
STX,05/10/16,18.75,19.38,18.59,19.25,6070482
SXCI,05/10/16,61.47,61.47,61.47,61.47,0
SYMC,05/10/16,16.69,16.8,16.58,16.78,4662909
TSLA,05/10/16,207.55,209.47,205,208.69,4041282
TXN,05/10/16,57.12,57.66,56.79,57.63,4438307
VIA-B,05/10/16,43.35,44.15,43.27,44.12,28224
VIP,05/10/16,3.41,3.7,3.38,3.66,1638536
VOD,05/10/16,32.23,32.64,32.15,32.6,1749286
VRSK,05/10/16,78.13,78.84,77.89,78.76,394724
VRTX,05/10/16,88.58,89.1,86.26,89.08,2075064
WDC,05/10/16,36.96,38.58,36.21,38.37,10674987
WFMI,05/10/16,30.34,30.51,29.75,30.28,3608597
WYNN,05/10/16,89.84,94.09,89.72,94.03,3081345
XLNX,05/10/16,43.15,43.55,42.93,43.24,1850846
YHOO,05/10/16,37.17,37.58,37.14,37.44,7027093