AAPL,05/11/16,93.47,93.57,92.46,92.51,28204693
ADBE,05/11/16,96.26,97.26,96.04,96.1,1531004
ADI,05/11/16,56.05,56.51,55.68,55.75,1560266
ADP,05/11/16,88.19,88.49,86.66,86.67,1923195
ADSK,05/11/16,59.42,59.73,59.02,59.03,1853740
AKAM,05/11/16,51.77,51.86,50.58,50.72,1311014
ALTR,05/11/16,53.96,53.96,53.96,53.96,0
ALXN,05/11/16,145.72,146.44,138.69,138.86,1098971
AMAT,05/11/16,19.89,20.16,19.84,20.01,20347461
AMGN,05/11/16,157.73,158.25,154.09,154.18,2592650
AMZN,05/11/16,706,719,701.65,713.23,7294526
ATVI,05/11/16,36.61,37.33,36.46,37.11,10169788
AVGO,05/11/16,144.09,146.22,143.51,143.85,1636862
BBBY,05/11/16,45.32,45.32,43.59,43.61,3563691
BIDU,05/11/16,165.88,166.27,161.12,163.05,6129924
BIIB,05/11/16,272.22,273.61,267,267.25,956096
BRCM,05/11/16,54.67,54.67,54.67,54.67,0
CA,05/11/16,29.98,30.23,29.81,29.96,2887993
CELG,05/11/16,103.21,103.23,100.13,100.25,3243652
CERN,05/11/16,55.18,55.6,54.32,54.34,1221913
CHKP,05/11/16,82.6,82.92,81.2,81.21,1391094
CHRW,05/11/16,72.84,73.2,72.33,72.59,925041
CHTR,05/11/16,215.97,218.73,214.73,217.22,1912734
CMCSA,05/11/16,62.48,62.77,61.88,62.07,7935442
COST,05/11/16,148.39,148.69,146.58,147.12,2786095
CSCO,05/11/16,27.05,27.11,26.68,26.7,18192593
CTSH,05/11/16,61.56,61.98,60.9,61.1,2857785
CTXS,05/11/16,83.05,83.91,82.62,82.64,672991
DISCA,05/11/16,29.11,29.3,28.78,28.97,3947991
DLTR,05/11/16,80.85,80.95,78.86,79.03,2147504
DTV,05/11/16,93.55,93.55,93.55,93.55,0
EBAY,05/11/16,24.12,24.18,23.74,23.74,7360758
EQIX,05/11/16,341.57,343.38,337.78,340.68,576435
ESRX,05/11/16,74.73,75.34,73.59,73.62,3224967
EXPD,05/11/16,48.49,48.77,47.8,47.8,1099976
EXPE,05/11/16,114.6,114.91,112.58,112.65,1091419
FAST,05/11/16,46.56,46.72,46.22,46.3,1873235
FB,05/11/16,120.41,121.08,119.42,119.52,21796923
FFIV,05/11/16,104.3,105.77,103.67,103.7,883867
FISV,05/11/16,105.54,106.1,104.83,105.36,1390711
FOXA,05/11/16,29.4,29.53,29.15,29.413,7534769
GILD,05/11/16,86.3,86.4,83.81,83.9,8181705
GMCR,05/11/16,91.67,91.67,91.67,91.67,0
GOOG,05/11/16,723.41,724.48,712.8,715.29,1664666
GRMN,05/11/16,40.52,40.82,40.26,40.28,627903
HANS,05/11/16,152.27,153.36,149.55,150.43,1655412
HSIC,05/11/16,171.41,172.56,170.39,171.38,352444
ILMN,05/11/16,142.85,144.08,138.64,138.86,1063601
INTC,05/11/16,30.14,30.25,29.97,30.06,15207208
INTU,05/11/16,102.79,103.52,102.23,102.32,601505
ISRG,05/11/16,627.49,629.47,624.4,627.69,216009
KLAC,05/11/16,69.71,69.97,69.58,69.7,989614
KRFT,05/11/16,88.19,88.19,88.19,88.19,0
LBTYA,05/11/16,37.35,37.37,36.85,37.19,1765543
LLTC,05/11/16,44.2,44.65,44.19,44.24,1526435
LMCA,05/11/16,19.28,19.28,19,19.07,466560
MARN,05/11/16,70.32,70.32,68.75,68.92,2642716
MAT,05/11/16,31.08,31.21,30.72,30.92,3043070
MDLZ,05/11/16,44.84,45.17,44.33,44.4,5014454
MSFT,05/11/16,51.14,51.78,51,51.05,23478492
MU,05/11/16,10.02,10.33,10.01,10.1,17650356
MXIM,05/11/16,36.32,36.67,35.92,36.4,1205375
MYL,05/11/16,40.71,40.75,39.57,39.64,3815900
NFLX,05/11/16,92.26,92.59,89.9,90.02,11616559
NTAP,05/11/16,23.46,23.6,23.23,23.33,2318418
NVDA,05/11/16,36.07,36.46,35.87,36.06,8104970
ORLY,05/11/16,268.13,268.51,262.65,262.76,562237
PAYX,05/11/16,52.84,52.84,52.1,52.21,1596197
PCAR,05/11/16,57.51,57.81,56.89,56.94,1867114
PCLN,05/11/16,1266.68,1274.14,1260,1267.31,493305
QCOM,05/11/16,51.9,52.53,51.69,52.15,8101001
REGN,05/11/16,385.06,386.29,371.46,371.86,695368
ROST,05/11/16,55.4,55.83,54.43,54.44,5492000
SBAC,05/11/16,101.53,102.8,101.38,101.67,662261
SBUX,05/11/16,57.13,57.39,56.09,56.23,7981077
SIAL,05/11/16,139.76,139.76,139.76,139.76,0
SIRI,05/11/16,3.96,3.98,3.93,3.93,13427074
SNDK,05/11/16,76.53,76.71,76.07,76.18,8643877
SPLS,05/11/16,8.75,8.82,8.3,8.46,57624285
SRCL,05/11/16,95.85,96.04,94.38,94.51,1236229
STX,05/11/16,19.2,19.45,18.69,18.72,5360606
SXCI,05/11/16,61.47,61.47,61.47,61.47,0
SYMC,05/11/16,16.71,16.92,16.62,16.71,4562470
TSLA,05/11/16,207.4,215.48,206.05,208.96,5150467
TXN,05/11/16,57.62,58.17,57.45,57.63,4412282
VIA-B,05/11/16,43.89,43.89,43.36,43.76,14238
VIP,05/11/16,3.63,3.7,3.56,3.61,618142
VOD,05/11/16,32.63,32.79,32.49,32.52,2423124
VRSK,05/11/16,78.63,78.69,77.35,77.46,476575
VRTX,05/11/16,88.96,89.07,83.53,83.63,1635742
WDC,05/11/16,38.35,38.68,36.6,36.74,7597657
WFMI,05/11/16,30.27,30.66,29.91,30.53,6731193
WYNN,05/11/16,93.99,94.24,92.06,92.96,2077967
XLNX,05/11/16,43.13,43.43,42.88,43.06,2283317
YHOO,05/11/16,37.28,37.63,37.2,37.37,9934915