AAPL,08/04/16,105.55,106,105.28,105.87,25652791
ADBE,08/04/16,96.5,97.28,96.19,97.09,1256157
ADI,08/04/16,63.07,63.39,62.7,63.34,1750081
ADP,08/04/16,88.11,88.66,88.03,88.41,1479813
ADSK,08/04/16,58.09,58.87,57.96,58.25,1598874
AKAM,08/04/16,49.28,49.71,48.92,49.43,1924991
ALTR,08/04/16,53.96,53.96,53.96,53.96,0
ALXN,08/04/16,138.18,138.4,135.21,135.43,1662626
AMAT,08/04/16,26.2,26.37,26.14,26.37,4863995
AMGN,08/04/16,173.3,173.67,172.04,172.67,2103590
AMZN,08/04/16,753.7,765,750.35,760.77,3160425
ATVI,08/04/16,40.77,41.1,40.53,40.83,10459499
AVGO,08/04/16,164.27,167,164.2,166.99,1903810
BBBY,08/04/16,43.61,44.06,43.01,43.41,1306007
BIDU,08/04/16,162.72,164.15,161.34,162.56,1742981
BIIB,08/04/16,320.15,320.45,314.01,314.56,1985208
BRCM,08/04/16,54.67,54.67,54.67,54.67,0
CA,08/04/16,33.73,33.93,33.71,33.74,2462623
CELG,08/04/16,116.61,117.45,115.54,116.27,7345266
CERN,08/04/16,65.97,67.03,65.92,66.3,2490771
CHKP,08/04/16,75.81,75.94,75.28,75.89,1616805
CHRW,08/04/16,68.79,69.07,67.78,68.49,1264858
CHTR,08/04/16,236.89,238.94,235.9,236.99,883056
CMCSA,08/04/16,66.68,67.27,66.68,67.18,6656817
COST,08/04/16,166.04,167.74,165.89,166.55,1620684
CSCO,08/04/16,30.78,30.91,30.71,30.8,17113697
CTSH,08/04/16,58.22,58.97,57.89,58.77,5078584
CTXS,08/04/16,84.8,85.49,83.79,83.96,1486033
DISCA,08/04/16,26.76,26.91,25.93,26.42,3976236
DLTR,08/04/16,96.78,97.44,95.72,96.07,1511449
DTV,08/04/16,93.55,93.55,93.55,93.55,0
EBAY,08/04/16,30.94,31.31,30.85,31.06,7485531
EQIX,08/04/16,372.86,374.18,366.01,371.4,891333
ESRX,08/04/16,76.13,76.37,75.64,75.89,2599783
EXPD,08/04/16,50.53,50.89,50.1,50.43,1805554
EXPE,08/04/16,111.62,114.2,111.01,113.51,1919614
FAST,08/04/16,42.8,43.24,42.38,42.4,3871024
FB,08/04/16,122.94,124.79,122.51,124.36,20995190
FFIV,08/04/16,123.14,123.83,123.09,123.33,422256
FISV,08/04/16,104.83,106.06,104.6,105.58,1657345
FOXA,08/04/16,26,26.45,25.25,25.59,46312406
GILD,08/04/16,80.21,80.63,79.55,79.77,9643875
GMCR,08/04/16,91.67,91.67,91.67,91.67,0
GOOG,08/04/16,772.22,774.07,768.79,771.61,1126187
GRMN,08/04/16,53.85,55.05,53.75,54.54,1950360
HANS,08/04/16,158.04,159.46,156.47,158.59,1262871
HSIC,08/04/16,171.1,174,163.16,163.53,1722887
ILMN,08/04/16,164.63,167,164.54,165.66,546364
INTC,08/04/16,34.29,34.62,34.22,34.58,15017448
INTU,08/04/16,110.17,110.62,109.71,109.9,752697
ISRG,08/04/16,688.39,696.89,684,693.59,223980
KLAC,08/04/16,75.95,76.81,75.95,76.8,400690
KRFT,08/04/16,88.19,88.19,88.19,88.19,0
LBTYA,08/04/16,32.46,32.81,32.05,32.41,1340186
LLTC,08/04/16,59.17,59.36,59.01,59.12,2589324
LMCA,08/04/16,21.98,22.05,21.76,21.91,220519
MARN,08/04/16,71.29,72.24,70.61,72.21,1945900
MAT,08/04/16,32.75,33.38,32.71,33.06,2936296
MDLZ,08/04/16,43.16,43.23,42.3,42.5,8834224
MSFT,08/04/16,56.8,57.52,56.67,57.39,26014487
MU,08/04/16,13.61,14.19,13.6,14.03,23300253
MXIM,08/04/16,40.49,41.02,40.01,40.83,2033589
MYL,08/04/16,48.31,49.19,48.25,48.55,10846309
NFLX,08/04/16,93.27,93.73,91.82,93.44,6008413
NTAP,08/04/16,26.3,26.48,26.22,26.45,1019753
NVDA,08/04/16,56.46,57.49,56.35,57.23,6753217
ORLY,08/04/16,287.25,289.95,286.88,288.71,500656
PAYX,08/04/16,58.4,58.72,58.23,58.64,1746371
PCAR,08/04/16,57.78,58.04,57.12,57.35,2324845
PCLN,08/04/16,1358.4,1363.68,1344.32,1359.99,1062750
QCOM,08/04/16,61.11,61.23,60.73,60.98,5131732
REGN,08/04/16,443.29,443.99,417.5,433.4,1998138
ROST,08/04/16,61.44,61.8,61.17,61.49,2048576
SBAC,08/04/16,112.98,113.68,110.94,113.59,560421
SBUX,08/04/16,56.05,56.29,55.38,55.42,11104796
SIAL,08/04/16,139.76,139.76,139.76,139.76,0
SIRI,08/04/16,4.23,4.28,4.2,4.23,68674828
SNDK,08/04/16,76.18,76.18,76.18,76.18,0
SPLS,08/04/16,8.99,9.16,8.98,9.05,5958769
SRCL,08/04/16,88.15,88.54,87.24,88.19,1366950
STX,08/04/16,30.94,31.39,30.71,31.26,4450378
SXCI,08/04/16,61.47,61.47,61.47,61.47,0
SYMC,08/04/16,20.95,21.22,20.8,21.03,12106675
TSLA,08/04/16,225.69,230.86,222.05,230.61,4058668
TXN,08/04/16,69.5,69.71,68.54,69.61,4351609
VIA-B,08/04/16,49.42,49.6,48.42,48.77,265469
VIP,08/04/16,4.14,4.3,4.1,4.24,1349788
VOD,08/04/16,30.96,31.12,30.8,31.05,4443128
VRSK,08/04/16,79.65,81.31,79.6,81.13,1158635
VRTX,08/04/16,100.82,101.02,98.82,100.25,1393317
WDC,08/04/16,44.62,44.92,44.3,44.3,4188677
WFMI,08/04/16,30.78,30.93,30.12,30.39,5286722
WYNN,08/04/16,98.02,98.83,96.33,98.25,2028331
XLNX,08/04/16,50.87,51.44,50.69,51.43,1465213
YHOO,08/04/16,38.47,39.03,38.43,38.92,10870762