AAPL,02/18/16,98.75,98.89,96.09,96.26,38097561
ADBE,02/18/16,82.3,82.82,80.14,80.53,3460858
ADI,02/18/16,53.01,53.63,51.93,52.04,2130140
ADP,02/18/16,85.48,85.7,84.76,84.91,1497871
ADSK,02/18/16,46.79,48.2,46.77,47.75,2796178
AKAM,02/18/16,53.94,54.83,53.07,53.28,3399440
ALTR,02/18/16,53.96,53.96,53.96,53.96,0
ALXN,02/18/16,148.52,149.27,142.78,143.15,1690261
AMAT,02/18/16,17.17,17.29,17.03,17.17,12030748
AMGN,02/18/16,150.79,152.36,149.08,149.3,2779281
AMZN,02/18/16,541.08,541.2,523.73,525,4614988
ATVI,02/18/16,29.88,30,28.79,28.88,8104448
AVGO,02/18/16,131.76,131.99,126.08,127.07,3856438
BBBY,02/18/16,45.92,47.3,45.34,47.02,2291676
BIDU,02/18/16,165.9,166,160.27,160.7,3225832
BIIB,02/18/16,266.6,266.96,258.51,259.05,1508092
BRCM,02/18/16,54.67,54.67,54.67,54.67,0
CA,02/18/16,28.76,29.22,28.73,29.17,3583441
CELG,02/18/16,105.5,106,103.22,103.52,4402064
CERN,02/18/16,53,53.46,50.9,52.15,7043890
CHKP,02/18/16,81.74,81.8,80.39,81.46,1510789
CHRW,02/18/16,70.69,71.11,70.1,70.96,1168734
CHTR,02/18/16,171.52,175.59,167.4,171.94,1965704
CMCSA,02/18/16,57.44,57.74,56.59,57.32,10841259
COST,02/18/16,149.13,149.84,146.82,148.65,2816870
CSCO,02/18/16,26.45,26.58,26.28,26.43,25808273
CTSH,02/18/16,57.02,57.27,55.87,56.01,4549831
CTXS,02/18/16,69.18,69.69,67.91,68.55,2416018
DISCA,02/18/16,25.9,26.19,24.33,25.62,6973513
DLTR,02/18/16,79.73,80.52,77.23,79.29,4205647
DTV,02/18/16,93.55,93.55,93.55,93.55,0
EBAY,02/18/16,23.12,23.67,23.08,23.53,10602682
EQIX,02/18/16,288.02,293.67,286.95,290.31,1094314
ESRX,02/18/16,69.09,69.44,68.11,68.29,3958200
EXPD,02/18/16,46.85,47.2,46.51,46.73,924076
EXPE,02/18/16,110.01,111.53,107.28,107.47,3336672
FAST,02/18/16,44.42,45.11,44.06,44.57,2049523
FB,02/18/16,105.74,106,103.03,103.47,29223290
FFIV,02/18/16,92.19,92.77,91.22,91.87,808461
FISV,02/18/16,96.04,96.65,95.55,96.32,1119869
FOXA,02/18/16,26.39,26.55,25.95,26.4,10945189
GILD,02/18/16,89.68,90.95,88.93,88.99,11211209
GMCR,02/18/16,90.5,90.7,90.49,90.58,3896373
GOOG,02/18/16,710,712.35,696.03,697.35,1819303
GRMN,02/18/16,40.22,41.11,38.53,40.77,4185840
HANS,02/18/16,125.58,127.37,125.07,126.07,1155686
HSIC,02/18/16,163.44,165.41,162.75,163.49,701751
ILMN,02/18/16,154.63,155.94,149.7,150.16,2005128
INTC,02/18/16,29.53,29.76,29.38,29.42,19827960
INTU,02/18/16,97.79,98.66,96.1,96.45,1571336
ISRG,02/18/16,540.86,544.93,538.1,542.62,245532
KLAC,02/18/16,65.56,65.69,64.82,64.85,3379607
KRFT,02/18/16,88.19,88.19,88.19,88.19,0
LBTYA,02/18/16,37.51,37.56,36.86,37.16,3888879
LLTC,02/18/16,43.8,43.96,43.03,43.04,2588416
LMCA,02/18/16,33.68,33.78,33.1,33.28,727220
MARN,02/18/16,64.1,65.68,64,64.94,7808759
MAT,02/18/16,31.9,32.1,31.4,31.47,4799217
MDLZ,02/18/16,39.96,40.28,39.8,39.96,7014206
MSFT,02/18/16,52.33,52.95,52.1,52.19,25803565
MU,02/18/16,11.57,11.75,11.32,11.48,20615138
MXIM,02/18/16,33.66,33.8,32.99,33,2037622
MYL,02/18/16,46.46,47.05,44.62,44.71,8068023
NFLX,02/18/16,94.87,94.9,90.31,90.49,17244022
NTAP,02/18/16,22.97,24.33,22.9,23.93,9648764
NVDA,02/18/16,30,30.98,29.9,30.04,26463110
ORLY,02/18/16,254.27,255.72,251.51,253.41,714294
PAYX,02/18/16,50.36,51.02,50.25,50.85,2450835
PCAR,02/18/16,51.9,52.35,50.7,51.28,2334087
PCLN,02/18/16,1245,1257.23,1236.38,1251.95,1030803
QCOM,02/18/16,48.41,49.31,48.02,49.08,12774702
REGN,02/18/16,395.65,405,386.01,387.16,712240
ROST,02/18/16,54.77,55.11,54.29,54.82,3143310
SBAC,02/18/16,91.64,92.4,90.87,91.57,922851
SBUX,02/18/16,57.53,57.57,56.67,56.96,8323833
SIAL,02/18/16,139.76,139.76,139.76,139.76,0
SIRI,02/18/16,3.57,3.59,3.54,3.58,31574707
SNDK,02/18/16,68.72,69.98,68.52,69.46,1392095
SPLS,02/18/16,9.16,9.55,9.13,9.53,8735544
SRCL,02/18/16,110.83,113,110.5,111.54,820073
STX,02/18/16,31.83,33.65,31.54,33.11,5504365
SXCI,02/18/16,61.47,61.47,61.47,61.47,0
SYMC,02/18/16,19.85,19.97,19.74,19.81,4463297
TSLA,02/18/16,172.9,172.95,164.77,166.77,3772492
TXN,02/18/16,53.64,53.82,53,53.06,5744415
VIA-B,02/18/16,40.38,40.38,38.99,39.69,48735
VIP,02/18/16,3.85,3.88,3.63,3.73,1420387
VOD,02/18/16,31.09,31.15,30.92,30.96,3207362
VRSK,02/18/16,68.64,69.55,68.26,68.45,956879
VRTX,02/18/16,87.87,88.47,85.75,86.64,2081963
WDC,02/18/16,43.46,44.84,42.52,44.41,4568194
WFMI,02/18/16,31.43,31.61,30.37,31.39,5047101
WYNN,02/18/16,75.65,79.75,73.55,78.45,6282347
XLNX,02/18/16,48.82,48.96,47.89,47.94,2376127
YHOO,02/18/16,29.55,30.14,29.39,29.42,15121960