AAPL,03/07/16,102.52,102.83,100.96,101.87,35373360
ADBE,03/07/16,85.58,85.96,84.05,85.0605,3073975
ADI,03/07/16,55.16,56.49,55.16,56.49,2148336
ADP,03/07/16,85.48,86.46,85.48,86.09,1362685
ADSK,03/07/16,55.87,58.34,55.42,58.17,2603433
AKAM,03/07/16,55,55.98,54.92,55.33,2919677
ALTR,03/07/16,53.96,53.96,53.96,53.96,0
ALXN,03/07/16,143.16,150.12,142.2,149.6,1076823
AMAT,03/07/16,19.21,19.49,19.19,19.44,7698182
AMGN,03/07/16,144.98,147.87,144.76,147.31,3224997
AMZN,03/07/16,573.54,573.63,555.55,562.8,4883215
ATVI,03/07/16,31,31.48,30.51,30.9505,7676130
AVGO,03/07/16,144.76,146.23,140.57,143.51,4091155
BBBY,03/07/16,51.15,52.71,51.03,52.09,2322801
BIDU,03/07/16,178,180,175.89,177.2,1921121
BIIB,03/07/16,262.14,272.44,261.2,269.52,1654953
BRCM,03/07/16,54.67,54.67,54.67,54.67,0
CA,03/07/16,29.42,29.94,29.19,29.77,1771636
CELG,03/07/16,101.69,104.99,101.56,104.25,4003883
CERN,03/07/16,51.24,53.42,51.21,52.61,3668336
CHKP,03/07/16,84.3,84.48,82.94,83.4,1350162
CHRW,03/07/16,71.48,72.14,70.42,71.6,1646535
CHTR,03/07/16,184.22,186.4,183.5,185.3,1310151
CMCSA,03/07/16,59.22,59.76,58.62,58.96,10570337
COST,03/07/16,149.96,150.89,147.6,148.17,3104779
CSCO,03/07/16,26.58,27.18,26.33,27.14,21152919
CTSH,03/07/16,57.25,57.28,56.46,57,4043067
CTXS,03/07/16,73.89,75.37,73.89,75.28,1742092
DISCA,03/07/16,27.32,28.18,27.15,28.06,2833316
DLTR,03/07/16,77.73,78.27,76.47,76.82,2879136
DTV,03/07/16,93.55,93.55,93.55,93.55,0
EBAY,03/07/16,24.36,24.4,24.06,24.26,4758495
EQIX,03/07/16,305.89,308.02,294.05,297.73,1061858
ESRX,03/07/16,71.08,71.98,70.71,70.85,4942232
EXPD,03/07/16,46.24,47.35,46.06,47.26,1427923
EXPE,03/07/16,107.53,107.87,104.79,105.39,2362049
FAST,03/07/16,45.97,46.86,45.83,46.32,2418660
FB,03/07/16,108.07,108.07,104.72,105.73,31241558
FFIV,03/07/16,99.31,101.27,98.76,100.87,949621
FISV,03/07/16,96.88,97.15,96.13,96.57,997423
FOXA,03/07/16,27.46,28.15,27.46,27.9,9050381
GILD,03/07/16,87.11,90.04,86.88,89.65,12952621
GMCR,03/07/16,91.67,91.67,91.67,91.67,0
GOOG,03/07/16,706.9,708.09,686.9,695.16,2963877
GRMN,03/07/16,40.67,40.83,40.29,40.47,1116976
HANS,03/07/16,127.9,128.79,126.5,127.99,1590096
HSIC,03/07/16,167.66,168.63,165.92,167.12,358758
ILMN,03/07/16,155,163.15,153.48,161.62,970839
INTC,03/07/16,30.59,31.12,30.5,30.94,18502506
INTU,03/07/16,98.15,99.75,97.58,99.38,1973591
ISRG,03/07/16,570.45,576.37,565.02,572.69,310291
KLAC,03/07/16,68.09,68.92,68.04,68.84,596754
KRFT,03/07/16,88.19,88.19,88.19,88.19,0
LBTYA,03/07/16,37.28,37.47,36.79,37.35,1814360
LLTC,03/07/16,42.22,43.55,42.14,43.47,3793852
LMCA,03/07/16,38.08,38.41,37.77,38.01,1067753
MARN,03/07/16,68.51,69.54,68.35,69.54,2713198
MAT,03/07/16,32.1,32.85,32.06,32.64,3125384
MDLZ,03/07/16,41.71,42.33,41.56,41.73,6739656
MSFT,03/07/16,51.55,51.8,50.58,51.03,37885293
MU,03/07/16,11.46,11.78,11.05,11.58,27531944
MXIM,03/07/16,34.31,34.6,33.68,34.06,2431280
MYL,03/07/16,44.89,47.02,44.62,46.14,5370457
NFLX,03/07/16,100.87,95.49,100.87,95.49,23743563
NTAP,03/07/16,25.82,27.25,25.56,26.87,5855388
NVDA,03/07/16,32.37,32.59,31.92,32.34,5905175
ORLY,03/07/16,263.98,265.57,260.93,262.01,850338
PAYX,03/07/16,52.25,52.81,52,52.59,1674565
PCAR,03/07/16,53.03,53.94,53.01,53.65,2203404
PCLN,03/07/16,1281.4,1296.29,1281.4,1291.43,499091
QCOM,03/07/16,52.44,53.52,52.36,53.3,10048978
REGN,03/07/16,401.79,411.235,399.61,408.095,621640
ROST,03/07/16,57.62,59.44,57.25,57.53,3090893
SBAC,03/07/16,95.5,96.48,94.01,96.46,1458635
SBUX,03/07/16,58.44,58.67,57.31,57.9905,9076698
SIAL,03/07/16,139.76,139.76,139.76,139.76,0
SIRI,03/07/16,3.88,3.97,3.87,3.9,50828173
SNDK,03/07/16,75.51,76.85,75.51,76.68,5857950
SPLS,03/07/16,9.52,9.81,9.5,9.62,7875546
SRCL,03/07/16,114.18,114.99,113.42,114.71,844300
STX,03/07/16,34.23,36.23,33.77,35.48,5107406
SXCI,03/07/16,61.47,61.47,61.47,61.47,0
SYMC,03/07/16,16.81,17.18,16.54,17.09,11732316
TSLA,03/07/16,197.6,209.7,197.4,205.29,5321362
TXN,03/07/16,54.54,55.54,54.49,55.49,3645290
VIA-B,03/07/16,43.7,45.99,43.62,45.4,159040
VIP,03/07/16,3.72,3.92,3.71,3.92,1767999
VOD,03/07/16,30.79,31.3,30.69,31.13,2442814
VRSK,03/07/16,75.82,76.62,75.72,76.14,600985
VRTX,03/07/16,87.36,91,85.94,90.95,1611816
WDC,03/07/16,48.21,51.27,48.17,50.07,6131556
WFMI,03/07/16,32.59,34.77,32.5,33.61,10583925
WYNN,03/07/16,83.5,85.8,82.08,83.99,5094641
XLNX,03/07/16,46.65,47.22,45.91,47.12,3828737
YHOO,03/07/16,33.68,34.38,33.59,33.96,22736523