AAPL,12/03/15,116.55,116.79,114.22,115.17,40875368
ADBE,12/03/15,91.97,92.76,89.72,89.91,2385882
ADI,12/03/15,61.4,61.46,58.81,59.05,3460968
ADP,12/03/15,86.96,87.14,84.94,85.26,1541060
ADSK,12/03/15,64.86,64.99,64.19,64.41,4208860
AKAM,12/03/15,56.31,56.62,54.53,54.81,2488444
ALTR,12/03/15,52.86,52.97,52.79,52.87,2387242
ALXN,12/03/15,176.46,177.35,167.02,168.81,1681912
AMAT,12/03/15,19.23,19.31,18.68,18.76,14341551
AMGN,12/03/15,160.27,160.52,153.71,154.65,4337784
AMZN,12/03/15,679.44,682.79,661.48,666.25,4944419
ATVI,12/03/15,38.63,38.93,37.36,37.62,7570456
AVGO,12/03/15,144.61,146.86,142.88,144.78,12000608
BBBY,12/03/15,53.54,53.68,52.45,53.36,2809047
BIDU,12/03/15,213.18,215.2,205.83,207.48,4190696
BIIB,12/03/15,284.22,285.58,274.23,275.485,1864515
BRCM,12/03/15,57.25,57.7,56.76,57.02,15585074
CA,12/03/15,28.06,28.67,27.99,28.28,9157813
CELG,12/03/15,111.65,111.8,106,106.55,6255834
CERN,12/03/15,60.3,60.34,58.99,59.23,2488777
CHKP,12/03/15,86.43,87.27,84.15,84.7,1729106
CHRW,12/03/15,63.35,64.21,61.89,62.16,4094101
CHTR,12/03/15,186.71,188.18,179.49,180.79,1470581
CMCSA,12/03/15,60.39,60.81,59.32,59.65,11411438
COST,12/03/15,164.51,166.1,163.31,163.67,3350171
CSCO,12/03/15,27.63,27.69,26.82,26.95,21859878
CTSH,12/03/15,64.05,64.29,61.17,61.67,4773911
CTXS,12/03/15,77.21,77.61,74.92,75.4,1478076
DISCA,12/03/15,30.18,30.6,29.67,30.12,2850770
DLTR,12/03/15,76.24,76.95,73.71,74.09,4522525
DTV,12/03/15,93.55,93.55,93.55,93.55,0
EBAY,12/03/15,29,29,28.11,28.59,12958059
EQIX,12/03/15,298.37,300,293.9,295.22,671077
ESRX,12/03/15,86.45,86.94,84.19,84.68,4651303
EXPD,12/03/15,47.19,47.91,46.44,46.58,2051840
EXPE,12/03/15,123.39,125.13,121.58,122.27,3197064
FAST,12/03/15,40.16,40.37,39.15,39.44,2957376
FB,12/03/15,106.42,106.85,103.35,104.38,23014926
FFIV,12/03/15,104.77,104.99,99.81,102.42,2607538
FISV,12/03/15,95.95,96.25,93.13,93.77,1762793
FOXA,12/03/15,29.31,29.4,28.77,29.03,13088328
GILD,12/03/15,104.46,104.59,100.5,101.38,13055106
GMCR,12/03/15,52.46,54.5,51.56,54.3,4916723
GOOG,12/03/15,766.01,768.99,745.63,752.54,2538938
GRMN,12/03/15,37.7,37.96,36.78,37.17,1844714
HANS,12/03/15,154.35,158.06,152.11,153.07,1080839
HSIC,12/03/15,159.33,159.46,155.73,156.3,468767
ILMN,12/03/15,181.5,183.93,172,174.14,2520009
INTC,12/03/15,34.97,34.99,34,34.04,29564532
INTU,12/03/15,99.46,99.91,95.94,96.38,2839991
ISRG,12/03/15,517.69,520.9,504.05,508.66,307798
KLAC,12/03/15,67.86,68.12,66.61,66.62,1549634
KRFT,12/03/15,88.19,88.19,88.19,88.19,0
LBTYA,12/03/15,42.95,43.3,41.74,42.06,2863579
LLTC,12/03/15,45.7,45.81,44.34,44.69,2735908
LMCA,12/03/15,40.53,40.94,39.41,39.81,1424501
MARN,12/03/15,71.75,71.88,68.55,68.78,3037022
MAT,12/03/15,24.59,24.86,24.28,24.48,7232809
MDLZ,12/03/15,43.91,44.13,42.41,42.61,11607004
MSFT,12/03/15,55.49,55.77,53.95,54.2,37908945
MU,12/03/15,15.95,16.2,15.5,15.61,14949795
MXIM,12/03/15,39,39,36.71,36.93,5356823
MYL,12/03/15,52.21,52.42,50.24,51.07,7501141
NFLX,12/03/15,129.74,132.2,126.39,126.81,26385679
NTAP,12/03/15,31.02,31.03,30.38,30.86,3982048
NVDA,12/03/15,32.81,33.1,32.27,32.43,5970526
ORLY,12/03/15,261.73,263.23,252.63,253.37,1265154
PAYX,12/03/15,53.97,53.99,52.5,52.65,3313850
PCAR,12/03/15,49.89,49.89,48.27,48.79,6432120
PCLN,12/03/15,1284.19,1295.42,1271.17,1280.73,636504
QCOM,12/03/15,51.93,52.24,50.37,51.4,25154735
REGN,12/03/15,547.59,549.99,534.13,535.73,737376
ROST,12/03/15,53.44,53.61,51.91,52.51,3811457
SBAC,12/03/15,108.77,108.89,106.09,106.9,1042129
SBUX,12/03/15,61.37,61.45,59.15,59.55,11907827
SIAL,12/03/15,139.76,139.76,139.76,139.76,0
SIRI,12/03/15,4.11,4.14,4.02,4.06,32833487
SNDK,12/03/15,75.24,75.99,74.54,74.9,2068920
SPLS,12/03/15,12.17,12.79,11.85,11.96,12464132
SRCL,12/03/15,118.07,118.65,113.26,113.64,1646876
STX,12/03/15,34.76,34.91,33.47,33.77,4459824
SXCI,12/03/15,61.47,61.47,61.47,61.47,0
SYMC,12/03/15,19.42,19.91,19.41,19.71,9869920
TSLA,12/03/15,235.44,237.45,230,232.71,2866781
TXN,12/03/15,57.97,58.22,57.12,57.69,8172614
VIA-B,12/03/15,49.69,49.73,47.98,48.79,78336
VIP,12/03/15,3.35,3.43,3.27,3.27,2730216
VOD,12/03/15,33.1,33.12,32.47,32.64,4200921
VRSK,12/03/15,75.01,75.46,73.84,74.15,807616
VRTX,12/03/15,130.26,130.26,120.46,122.06,1747808
WDC,12/03/15,62.41,63.69,61.4,63.62,5002930
WFMI,12/03/15,30.02,30.2,29.65,29.96,8081142
WYNN,12/03/15,68.45,68.82,63.69,65.08,3704601
XLNX,12/03/15,49.27,49.53,48.16,48.47,2436094
YHOO,12/03/15,35.66,35.72,34.1,34.341,16839964