AAPL,03/08/16,100.78,101.76,100.4,101.03,31166384
ADBE,03/08/16,84.25,85.95,83.17,84.35,3035854
ADI,03/08/16,55.98,56.21,55.06,55.34,2682727
ADP,03/08/16,85.6,86.14,85.05,85.49,1728499
ADSK,03/08/16,57.67,57.94,56.03,56.86,2384811
AKAM,03/08/16,54.94,55.15,54.15,54.58,2886727
ALTR,03/08/16,53.96,53.96,53.96,53.96,0
ALXN,03/08/16,147.15,147.59,140.8,141.03,1922426
AMAT,03/08/16,19.26,19.41,18.76,18.78,12393173
AMGN,03/08/16,146.89,147,144.32,144.63,3011387
AMZN,03/08/16,557.95,571.35,554.74,560.26,4669686
ATVI,03/08/16,30.7,31.15,30.51,30.78,6861033
AVGO,03/08/16,142.29,142.82,139.41,139.63,3230144
BBBY,03/08/16,51.85,52.6,51.07,51.26,2183503
BIDU,03/08/16,175.05,176.24,172.64,172.81,2347172
BIIB,03/08/16,267.24,269.02,260.78,261.28,1482724
BRCM,03/08/16,54.67,54.67,54.67,54.67,0
CA,03/08/16,29.5,29.83,29.26,29.6,2276195
CELG,03/08/16,103.46,104.95,102.44,102.62,5298748
CERN,03/08/16,52.57,53.78,52.28,52.79,3985912
CHKP,03/08/16,82.77,83.81,82.52,83.1,1056522
CHRW,03/08/16,71.44,72.33,71.12,71.63,1140624
CHTR,03/08/16,184.66,186.2,182.7,182.92,1756237
CMCSA,03/08/16,58.88,59,58.05,58.3,10103284
COST,03/08/16,147.66,151.92,147.1,150.95,3070209
CSCO,03/08/16,26.99,27.3,26.69,27.05,23318179
CTSH,03/08/16,56.41,56.6,55.78,55.93,3484105
CTXS,03/08/16,74.41,75.15,73.93,73.96,1523799
DISCA,03/08/16,27.84,27.9,27.1,27.18,3996124
DLTR,03/08/16,76.41,76.94,75.24,75.96,2598084
DTV,03/08/16,93.55,93.55,93.55,93.55,0
EBAY,03/08/16,24.02,24.39,23.69,24.07,10908310
EQIX,03/08/16,295.84,303.72,295.37,298.75,788635
ESRX,03/08/16,70.66,70.75,68.11,68.22,6653415
EXPD,03/08/16,46.91,47.57,46.54,47.21,2057364
EXPE,03/08/16,104.94,106.36,103.35,104.86,2284380
FAST,03/08/16,46.28,46.83,45.55,46.57,3421335
FB,03/08/16,104.75,107.37,104.4,105.93,24596675
FFIV,03/08/16,100.51,100.82,99.25,99.77,503622
FISV,03/08/16,96.33,96.81,95.74,95.83,1148232
FOXA,03/08/16,27.79,28.06,27.38,27.45,10409684
GILD,03/08/16,89.65,90.4,88.35,88.66,10889462
GMCR,03/08/16,91.67,91.67,91.67,91.67,0
GOOG,03/08/16,688.59,703.79,685.34,693.97,2043679
GRMN,03/08/16,40.31,40.34,39.35,39.37,1388209
HANS,03/08/16,127.45,131.16,126.87,129.33,1259863
HSIC,03/08/16,166.82,168.24,165.27,167.51,482986
ILMN,03/08/16,156.09,158,150.1,150.43,2015815
INTC,03/08/16,30.83,30.88,30.38,30.56,18707579
INTU,03/08/16,98.64,100.25,98.4,99.27,1959243
ISRG,03/08/16,568.31,572.8,565.61,566.86,248478
KLAC,03/08/16,68.42,68.83,67.71,67.73,1686619
KRFT,03/08/16,88.19,88.19,88.19,88.19,0
LBTYA,03/08/16,37.06,37.38,35.72,35.79,1985845
LLTC,03/08/16,43.06,43.51,42.6,42.81,2213732
LMCA,03/08/16,37.85,38.06,37.33,37.38,1089269
MARN,03/08/16,68.9,69.45,68.18,68.41,4259097
MAT,03/08/16,32.39,33.24,32.3,33.08,3601551
MDLZ,03/08/16,41.38,41.76,41.1,41.38,7204544
MSFT,03/08/16,50.8,52.13,50.6,51.65,33187027
MU,03/08/16,11.44,11.45,10.65,10.66,29066046
MXIM,03/08/16,33.95,34.09,33.18,33.2,1664585
MYL,03/08/16,45.95,46,44.56,44.75,4484364
NFLX,03/08/16,95,98.28,94.5,96.23,14628524
NTAP,03/08/16,26.59,26.73,25.88,25.95,3025050
NVDA,03/08/16,32.01,32.2,31.65,31.75,6609651
ORLY,03/08/16,260.03,268.26,258.55,264.81,1278425
PAYX,03/08/16,51.9,52.48,51.85,52.04,1403562
PCAR,03/08/16,53.15,53.49,52.15,52.32,2615381
PCLN,03/08/16,1284,1298.94,1280.59,1282.77,412588
QCOM,03/08/16,52.92,53.21,51.98,52.46,11540043
REGN,03/08/16,405.4,408.29,392.65,394.81,700699
ROST,03/08/16,57.41,58.1,57.22,57.38,2309346
SBAC,03/08/16,96.12,96.54,93.33,93.53,1106687
SBUX,03/08/16,57.58,58.23,57.26,57.6,7985510
SIAL,03/08/16,139.76,139.76,139.76,139.76,0
SIRI,03/08/16,3.87,3.92,3.86,3.875,36355836
SNDK,03/08/16,76.4,76.85,76,76,5154186
SPLS,03/08/16,9.65,9.84,9.49,9.5,10693365
SRCL,03/08/16,114.04,114.93,113.21,113.72,565237
STX,03/08/16,35.24,35.39,34.13,34.24,5693519
SXCI,03/08/16,61.47,61.47,61.47,61.47,0
SYMC,03/08/16,17.04,17.12,16.87,16.95,8114958
TSLA,03/08/16,203.68,207.5,202.2,202.6,4120808
TXN,03/08/16,54.99,55.15,54.42,54.53,4191145
VIA-B,03/08/16,45.32,45.69,43.34,43.94,101107
VIP,03/08/16,3.88,3.88,3.77,3.78,1013737
VOD,03/08/16,31.08,31.18,30.86,30.97,1899621
VRSK,03/08/16,75.86,76.41,75.01,75.65,1049542
VRTX,03/08/16,90.63,90.89,85.05,86.91,2745617
WDC,03/08/16,50,50.07,46.35,46.44,6804838
WFMI,03/08/16,33.62,34.29,33.42,33.57,5241144
WYNN,03/08/16,83.2,83.85,80.12,80.27,3548718
XLNX,03/08/16,46.64,46.81,45.94,45.95,2036494
YHOO,03/08/16,33.64,33.82,32.84,32.93,20891497