AAPL,10/04/16,113,114.31,112.63,113,29596202
ADBE,10/04/16,108.52,108.94,107.85,108.39,1343162
ADI,10/04/16,64.21,64.93,63.98,64.24,1541165
ADP,10/04/16,87.82,87.99,86.95,87.17,1506123
ADSK,10/04/16,71.32,72.53,71,71.42,1529582
AKAM,10/04/16,53.75,54.78,53.2,54.64,2611255
ALTR,10/04/16,53.96,53.96,53.96,53.96,0
ALXN,10/04/16,122.41,123.91,121.85,123.41,1262146
AMAT,10/04/16,29.93,30.13,29.52,29.61,8319591
AMGN,10/04/16,167.49,168.69,167.14,167.55,2757518
AMZN,10/04/16,840.91,842.36,830.26,834.03,2910313
ATVI,10/04/16,44.21,44.35,43.78,44.13,5737050
AVGO,10/04/16,170.61,170.9,168.08,169.05,1906068
BBBY,10/04/16,43.07,44.36,42.94,44,3708890
BIDU,10/04/16,184,187.24,183.52,184.08,2105832
BIIB,10/04/16,311.94,314,309.89,311.48,888718
BRCM,10/04/16,54.67,54.67,54.67,54.67,0
CA,10/04/16,33.08,33.19,32.8,33.03,1928463
CELG,10/04/16,104.45,105.46,104.27,104.67,2600171
CERN,10/04/16,61.42,61.76,60.77,60.91,1087213
CHKP,10/04/16,77.54,78.62,77.54,78.18,1838222
CHRW,10/04/16,70.66,70.83,69.93,70.2,942870
CHTR,10/04/16,267.38,269.56,265.93,267.41,1725581
CMCSA,10/04/16,66.07,66.38,65.64,65.83,7155308
COST,10/04/16,151.47,151.62,149.5,150.48,2728595
CSCO,10/04/16,31.55,31.63,31.15,31.35,17937941
CTSH,10/04/16,50.83,51.25,49.92,50.09,7630107
CTXS,10/04/16,84.83,84.9,83.65,84.11,915206
DISCA,10/04/16,27.38,27.53,27.1,27.4,3273430
DLTR,10/04/16,77.86,78,76.05,76.43,4716707
DTV,10/04/16,93.55,93.55,93.55,93.55,0
EBAY,10/04/16,32.71,33.03,32.42,32.56,6470207
EQIX,10/04/16,357.36,357.36,351.09,353.12,514661
ESRX,10/04/16,69.85,70.52,69.69,69.91,2104356
EXPD,10/04/16,51.6,52.34,50.55,51.77,1598376
EXPE,10/04/16,118.05,119.12,117.2,119.01,1988889
FAST,10/04/16,42.27,42.36,41.29,41.45,1520253
FB,10/04/16,129.18,129.28,127.55,128.18,14131535
FFIV,10/04/16,124,125.47,123.96,124.74,550371
FISV,10/04/16,100.19,100.27,98.53,98.89,953182
FOXA,10/04/16,24.72,24.99,24.53,24.74,10177897
GILD,10/04/16,78.15,78.42,77.12,77.24,8150662
GMCR,10/04/16,91.67,91.67,91.67,91.67,0
GOOG,10/04/16,776.03,778.71,772.89,776.43,1180668
GRMN,10/04/16,48.43,48.53,47.67,47.95,715334
HANS,10/04/16,146.61,146.86,145.05,145.3,558100
HSIC,10/04/16,161.48,161.97,159.51,160.04,328924
ILMN,10/04/16,182.38,186.61,180.03,181.22,924393
INTC,10/04/16,37.77,37.94,37.33,37.54,13943731
INTU,10/04/16,297.3,302.7,296.4,300.8,5318436
ISRG,10/04/16,717.98,721.15,712.98,716.62,186311
KLAC,10/04/16,70.36,70.79,70.02,70.3,1786124
KRFT,10/04/16,88.19,88.19,88.19,88.19,0
LBTYA,10/04/16,34.08,34.65,33.73,33.89,1684938
LLTC,10/04/16,59.29,59.53,59.27,59.42,1579889
LMCA,10/04/16,28.95,29.25,28.7,28.99,552739
MARN,10/04/16,67.33,67.44,66.88,67.11,2711022
MAT,10/04/16,30.71,30.75,29.98,30.21,4236007
MDLZ,10/04/16,43.89,43.98,43.03,43.16,5927098
MSFT,10/04/16,57.27,57.6,56.97,57.24,19724151
MU,10/04/16,17.94,18.04,17.66,17.8,46157745
MXIM,10/04/16,39.85,40.11,39.47,39.63,1517670
MYL,10/04/16,38.07,38.35,37.62,37.97,5986466
NFLX,10/04/16,103.5,104.44,101.86,102.33,11943947
NTAP,10/04/16,35.36,35.64,34.78,34.85,2817204
NVDA,10/04/16,68.93,69.7,67.79,68.3,6956663
ORLY,10/04/16,276.35,277.94,273.56,274.37,637381
PAYX,10/04/16,57.47,57.76,56.78,57.06,1764493
PCAR,10/04/16,58.76,59.83,58.67,59.09,1895127
PCLN,10/04/16,1494.35,1498.83,1483.02,1489.02,385357
QCOM,10/04/16,67.38,67.7,66.56,66.68,9627231
REGN,10/04/16,403.82,406,394.55,397.2,550711
ROST,10/04/16,64.14,64.69,64.02,64.26,1572206
SBAC,10/04/16,112.53,114.26,110.97,111.7,1110396
SBUX,10/04/16,54.05,54.13,53.42,53.53,6104055
SIAL,10/04/16,139.76,139.76,139.76,139.76,0
SIRI,10/04/16,4.2,4.22,4.15,4.18,44037319
SNDK,10/04/16,76.18,76.18,76.18,76.18,0
SPLS,10/04/16,8.48,8.48,8.19,8.21,9803806
SRCL,10/04/16,79.87,79.96,77.1,77.34,1356518
STX,10/04/16,38.61,38.99,38.05,38.24,3540835
SXCI,10/04/16,61.47,61.47,61.47,61.47,0
SYMC,10/04/16,25.08,25.28,24.97,25.25,7078588
TSCO,10/04/16,184.7,189.85,184.1,188.7,54323771
TSLA,10/04/16,213.1,213.32,208.82,211.41,3507007
TXN,10/04/16,69.66,69.91,69.1,69.59,4031747
VIA-B,10/04/16,43.02,43.02,42.3,42.49,46515
VIP,10/04/16,3.52,3.52,3.48,3.48,2816774
VOD,10/04/16,225.1,229.35,224.53,227.8,101151527
VRSK,10/04/16,81.24,81.31,80.56,80.65,874205
VRTX,10/04/16,86.94,87.25,85.75,86.42,1069125
WDC,10/04/16,59.35,59.55,58.24,58.69,4544010
WFMI,10/04/16,28.28,28.55,28,28.03,3689184
WYNN,10/04/16,99.27,99.59,96.16,96.38,3253423
XLNX,10/04/16,53.85,53.9,52.85,53.06,2262642
YHOO,10/04/16,43.2,43.5,42.96,43.18,8926449