AAPL,05/19/16,94.56,94.64,93.57,94.2,30200706
ADBE,05/19/16,96.41,96.94,95.25,95.88,1922622
ADI,05/19/16,55.67,56.03,55.03,55.7,1747762
ADP,05/19/16,85.09,85.26,84.36,85.14,1474383
ADSK,05/19/16,57.69,58.24,56.83,57.52,2175011
AKAM,05/19/16,50.68,51.29,50.06,50.68,825877
ALTR,05/19/16,53.96,53.96,53.96,53.96,0
ALXN,05/19/16,140.9,142.3,137.64,139.03,1277373
AMAT,05/19/16,19.8,20.04,19.72,19.91,11380596
AMGN,05/19/16,149.45,150.23,147.12,148.67,2974807
AMZN,05/19/16,691.88,699.4,689.56,698.52,2982816
ATVI,05/19/16,38.23,38.37,37.54,37.8,7443766
AVGO,05/19/16,143.03,144.66,141.12,142.74,1722589
BBBY,05/19/16,42.04,42.81,41.79,42.23,1417322
BIDU,05/19/16,168.75,169.83,164.93,168.51,2384693
BIIB,05/19/16,262.8,264.7,256.42,258.72,1222734
BRCM,05/19/16,54.67,54.67,54.67,54.67,0
CA,05/19/16,31.17,31.4,30.92,31.19,2108438
CELG,05/19/16,100.3,100.92,99.03,99.94,3602934
CERN,05/19/16,53.25,53.78,52.84,53.62,1816946
CHKP,05/19/16,82.65,83.27,81.72,82.37,787410
CHRW,05/19/16,72.58,73.38,72.5,73.1,816955
CHTR,05/19/16,225.8,230.49,225.73,227.57,3229325
CMCSA,05/19/16,60,60.59,59.62,60.25,8650918
COST,05/19/16,142.06,143.08,141.42,142.7,2770359
CSCO,05/19/16,28,28.29,27.4,27.57,49222082
CTSH,05/19/16,61.59,62.15,61.45,62.01,3562891
CTXS,05/19/16,82.46,82.72,81.14,82.24,995466
DISCA,05/19/16,26.61,26.72,26.06,26.1,3485762
DLTR,05/19/16,76.3,77.1,75.65,76.91,3304960
DTV,05/19/16,93.55,93.55,93.55,93.55,0
EBAY,05/19/16,23.59,23.67,23.25,23.42,5132859
EQIX,05/19/16,338.98,345.48,338.98,343.05,601870
ESRX,05/19/16,71.9,72.81,71.41,72.35,2381256
EXPD,05/19/16,47.46,47.9,47.1,47.76,1011876
EXPE,05/19/16,109.49,110.43,107.76,108.56,2092362
FAST,05/19/16,45,45.24,44.45,44.51,2257339
FB,05/19/16,117.07,117.49,115.88,116.81,20440320
FFIV,05/19/16,105.53,107.29,103.74,104.84,921706
FISV,05/19/16,102.04,102.32,100.98,101.78,615204
FOXA,05/19/16,28.09,28.16,27.68,27.92,8903497
GILD,05/19/16,82.31,82.59,81.28,82.14,9190793
GMCR,05/19/16,91.67,91.67,91.67,91.67,0
GOOG,05/19/16,702.84,706,696.8,700.32,1639578
GRMN,05/19/16,39.69,39.96,39.24,39.82,655064
HANS,05/19/16,147.73,149.3,147.49,148.46,788881
HSIC,05/19/16,170.09,171.64,169.1,170.89,302725
ILMN,05/19/16,139.19,139.97,136.34,138.03,548340
INTC,05/19/16,29.81,29.93,29.5,29.63,21420534
INTU,05/19/16,285.6,286.9,281.9,282,3346157
ISRG,05/19/16,621.38,625.65,618.28,623.79,256657
KLAC,05/19/16,68,68.25,67.73,67.88,699297
KRFT,05/19/16,88.19,88.19,88.19,88.19,0
LBTYA,05/19/16,36.41,36.5,35.48,35.93,4192596
LLTC,05/19/16,44.68,44.82,44.15,44.54,1090254
LMCA,05/19/16,18.54,18.77,18.36,18.68,427628
MARN,05/19/16,65.14,65.25,64.11,64.97,3507883
MAT,05/19/16,29.81,30.33,29.7,30.31,3800842
MDLZ,05/19/16,42.85,43.56,42.57,43.27,5178325
MSFT,05/19/16,50.47,50.62,49.82,50.32,23590754
MU,05/19/16,10,10.26,9.91,10.07,18641708
MXIM,05/19/16,35.66,35.89,35.33,35.69,1021772
MYL,05/19/16,41.83,42.42,40.5,41.12,3665657
NFLX,05/19/16,90.16,91.27,88.3,89.55,11391813
NTAP,05/19/16,23.62,23.78,23.25,23.4,2023703
NVDA,05/19/16,43.19,43.86,43.13,43.55,9935815
ORLY,05/19/16,249.03,256.1,248.02,255.46,1010332
PAYX,05/19/16,51.42,51.8,51.09,51.71,1201751
PCAR,05/19/16,54.75,54.92,52.98,53.3392,4469090
PCLN,05/19/16,1250.78,1258.9,1233.89,1250.31,546844
QCOM,05/19/16,52.71,53.08,52.26,52.76,8511305
REGN,05/19/16,387.12,394.01,379.33,383.3,1240813
ROST,05/19/16,54.63,55.86,54.62,55.52,4847061
SBAC,05/19/16,98.39,98.39,96.68,97.44,1578948
SBUX,05/19/16,54.43,54.62,54.19,54.55,7490823
SIAL,05/19/16,139.76,139.76,139.76,139.76,0
SIRI,05/19/16,3.87,3.92,3.86,3.91,30969899
SNDK,05/19/16,76.18,76.18,76.18,76.18,0
SPLS,05/19/16,8.22,8.29,8,8.02,10133892
SRCL,05/19/16,97.99,98.71,96.63,97.3,1215045
STX,05/19/16,20.15,20.56,20.01,20.52,8868413
SXCI,05/19/16,61.47,61.47,61.47,61.47,0
SYMC,05/19/16,16.88,17.07,16.77,16.89,5906526
TSCO,05/19/16,161.05,164.25,159.9,159.9,48667688
TSLA,05/19/16,213.62,216.79,207.3,215.21,6794936
TXN,05/19/16,57.54,57.88,56.79,57.23,4242336
VIA-B,05/19/16,42.17,42.17,41.15,41.65,29611
VIP,05/19/16,3.45,3.54,3.35,3.36,882057
VOD,05/19/16,230,230.45,225.4,225.4,53861988
VRSK,05/19/16,75.96,76.53,75.76,76.34,640603
VRTX,05/19/16,80.89,82.29,80.25,81.01,1655541
WDC,05/19/16,38.47,38.62,37.64,38.37,5070192
WFMI,05/19/16,30.24,30.9,30.21,30.86,3888276
WYNN,05/19/16,87.7,89.32,87.16,88.45,2484692
XLNX,05/19/16,43.79,44.06,43.46,43.84,4230088
YHOO,05/19/16,36.96,37.23,36.67,37.02,6972439