AAPL,05/17/16,94.67,94.7,93.01,93.49,45594698
ADBE,05/17/16,96.81,97.35,95.75,95.93,3149971
ADI,05/17/16,55.31,56.02,55.25,55.37,2832034
ADP,05/17/16,86.33,86.85,85.09,85.35,1444071
ADSK,05/17/16,58.93,59.28,57.87,57.98,1837634
AKAM,05/17/16,51.2,51.75,50.705,50.965,1184360
ALTR,05/17/16,53.96,53.96,53.96,53.96,0
ALXN,05/17/16,143.81,144.39,139.38,139.96,1502901
AMAT,05/17/16,19.8,19.98,19.59,19.64,7571545
AMGN,05/17/16,152.45,152.91,149.44,150.11,4299441
AMZN,05/17/16,709.9,714.47,693.91,695.27,5010766
ATVI,05/17/16,39.1,39.35,37.63,38.12,10517478
AVGO,05/17/16,142.51,142.99,139.88,141.17,2059628
BBBY,05/17/16,42.88,43.53,42.33,43.04,2123078
BIDU,05/17/16,168.59,172.95,167.65,171.04,5009784
BIIB,05/17/16,265.15,267.89,263.08,263.52,1125621
BRCM,05/17/16,54.67,54.67,54.67,54.67,0
CA,05/17/16,31.34,31.58,31.04,31.19,2943689
CELG,05/17/16,101.03,101.84,100.12,100.68,3168798
CERN,05/17/16,54.27,54.45,52.96,53.2,2437847
CHKP,05/17/16,83,83.57,82.22,82.52,794713
CHRW,05/17/16,72.06,73.7,71.87,72.78,1138459
CHTR,05/17/16,203.6,208.73,201.04,203.36,20438959
CMCSA,05/17/16,61.72,61.76,60.33,60.43,15285618
COST,05/17/16,145.5,146.24,143.22,143.6,2860565
CSCO,05/17/16,26.92,27.06,26.55,26.65,25059393
CTSH,05/17/16,61.49,62.06,61.31,61.64,4362549
CTXS,05/17/16,82.96,83.1,81.88,82.3,953766
DISCA,05/17/16,27.37,27.92,27.22,27.45,4028789
DLTR,05/17/16,79.08,79.57,77.08,77.51,2555310
DTV,05/17/16,93.55,93.55,93.55,93.55,0
EBAY,05/17/16,23.64,23.8,23.18,23.27,9764780
EQIX,05/17/16,347,348.3,341.45,342.32,452006
ESRX,05/17/16,72.74,73.1,71.89,72.22,2883381
EXPD,05/17/16,47.33,48.35,47.31,47.57,1313968
EXPE,05/17/16,111.95,113.68,111.21,111.62,1623720
FAST,05/17/16,45.73,46.02,45.2,45.2,1980802
FB,05/17/16,118.88,119.01,117.2,117.35,20856661
FFIV,05/17/16,104.98,106.1,103.54,103.83,1277416
FISV,05/17/16,103.77,104.67,102.79,103.15,1037872
FOXA,05/17/16,28.92,29.13,28.56,28.69,7280893
GILD,05/17/16,83.57,83.74,82.45,82.76,8176950
GMCR,05/17/16,91.67,91.67,91.67,91.67,0
GOOG,05/17/16,715.99,721.52,704.11,706.23,1963302
GRMN,05/17/16,39.77,40.54,39.74,40.06,755194
HANS,05/17/16,150,150.66,148.75,149.3,1334677
HSIC,05/17/16,174.1,174.31,169.77,170.55,423216
ILMN,05/17/16,140.53,142.24,138.43,138.77,1142734
INTC,05/17/16,30.57,30.57,29.86,29.98,24666060
INTU,05/17/16,103.52,103.61,101.88,102.15,868007
ISRG,05/17/16,634.27,635.53,618.52,621.38,346314
KLAC,05/17/16,67.84,68.24,67.6,67.77,1337779
KRFT,05/17/16,88.19,88.19,88.19,88.19,0
LBTYA,05/17/16,38.12,38.29,36.97,37.205,3838371
LLTC,05/17/16,44.39,44.96,44.09,44.31,2009872
LMCA,05/17/16,18.79,19.09,18.6,18.77,409634
MARN,05/17/16,67.71,68.41,67.01,67.255,2683312
MAT,05/17/16,30.45,30.94,30.35,30.59,3195992
MDLZ,05/17/16,44.56,44.6,42.98,43.25,8294188
MSFT,05/17/16,51.72,51.73,50.36,50.51,26608810
MU,05/17/16,9.65,9.92,9.49,9.67,21376833
MXIM,05/17/16,35.46,36.07,35.24,35.45,2032271
MYL,05/17/16,40.4,41.72,40.21,41.02,5967312
NFLX,05/17/16,89,90.87,88.17,88.63,11458537
NTAP,05/17/16,23.35,23.89,23.26,23.59,2454234
NVDA,05/17/16,42,42.58,41.46,42.28,15107375
ORLY,05/17/16,260.07,261.64,253.3,254.16,1196600
PAYX,05/17/16,51.98,52.13,51.29,51.47,1378554
PCAR,05/17/16,56.7,57.36,56.22,56.4,1253075
PCLN,05/17/16,1284.89,1295.95,1274.16,1278.02,448093
QCOM,05/17/16,51.74,52.28,51.5,51.99,9103453
REGN,05/17/16,392.99,393.5,382.78,386.38,1337973
ROST,05/17/16,56.69,57.21,54.15,54.52,4829745
SBAC,05/17/16,99.94,100.1,98.49,99.2,1110285
SBUX,05/17/16,55.38,55.64,54.51,54.88,10162139
SIAL,05/17/16,139.76,139.76,139.76,139.76,0
SIRI,05/17/16,3.91,3.92,3.88,3.89,28820003
SNDK,05/17/16,76.18,76.18,76.18,76.18,0
SPLS,05/17/16,8.34,8.39,8.22,8.28,13849316
SRCL,05/17/16,95.71,99.59,95.51,97.67,2650470
STX,05/17/16,19.05,20.26,19.03,19.635,7100071
SXCI,05/17/16,61.47,61.47,61.47,61.47,0
SYMC,05/17/16,16.85,17.15,16.79,16.94,8966252
TSLA,05/17/16,209.05,209.82,204.02,204.66,2811224
TXN,05/17/16,57.74,58.15,57.17,57.43,4538595
VIA-B,05/17/16,42.27,43.52,42.27,42.56,27726
VIP,05/17/16,3.59,3.65,3.51,3.58,698248
VOD,05/17/16,33.46,33.77,33.22,33.58,7902097
VRSK,05/17/16,77.79,77.97,76.75,76.86,449930
VRTX,05/17/16,81.46,82.49,80.41,80.71,2112672
WDC,05/17/16,35.52,37.4,35.2,36.75,6666556
WFMI,05/17/16,30.4,30.77,30.33,30.46,4273557
WYNN,05/17/16,90.88,93.6,90.29,91.23,1957027
XLNX,05/17/16,43.43,44.15,43.3,43.53,3235362
YHOO,05/17/16,37.44,37.7,37.25,37.27,11150136