AAPL,03/10/16,101.47,102.24,100.15,101.17,33031216
ADBE,03/10/16,85.46,86.52,83.59,84.85,2914376
ADI,03/10/16,55.46,55.81,54.42,55.12,1707272
ADP,03/10/16,86.21,86.75,84.36,85.2,1481466
ADSK,03/10/16,57,57,54.57,55.95,2368970
AKAM,03/10/16,55.24,55.43,53.9,54.64,3030637
ALTR,03/10/16,53.96,53.96,53.96,53.96,0
ALXN,03/10/16,141.73,141.73,135.01,136.76,1760182
AMAT,03/10/16,19.34,19.64,19.2,19.57,15065172
AMGN,03/10/16,142.06,143.48,139.02,141.03,4278467
AMZN,03/10/16,566.91,567,547.9,558.93,3851526
ATVI,03/10/16,30.9,31.51,30.7,31.25,7442815
AVGO,03/10/16,143.46,145.8,142,144.42,5413516
BBBY,03/10/16,51.07,51.1,49.06,50.1,2087068
BIDU,03/10/16,177,179.64,173.76,176.08,2295966
BIIB,03/10/16,257,260.57,251,251.97,1922096
BRCM,03/10/16,54.67,54.67,54.67,54.67,0
CA,03/10/16,30.04,30.3,29.52,29.99,2573672
CELG,03/10/16,101.44,102.32,99.1,100.06,5726729
CERN,03/10/16,53.65,54.45,52.83,53.4,2526310
CHKP,03/10/16,84.58,84.58,81.9,82.9,1024683
CHRW,03/10/16,71.86,72.07,70.57,71.51,1648615
CHTR,03/10/16,187.32,187.62,182.75,185.01,1732671
CMCSA,03/10/16,58.92,59.14,58.06,58.37,8723033
COST,03/10/16,153.54,154.69,151.05,152.87,1367630
CSCO,03/10/16,27.73,27.98,27.03,27.38,32873540
CTSH,03/10/16,56.39,56.98,54.65,55.42,5038247
CTXS,03/10/16,75.6,76.82,74.2,75.69,1799156
DISCA,03/10/16,27.88,27.92,27.22,27.64,2210748
DLTR,03/10/16,78.19,80.41,77.5,79.82,3916586
DTV,03/10/16,93.55,93.55,93.55,93.55,0
EBAY,03/10/16,24.04,24.1,22.98,23.69,16217009
EQIX,03/10/16,303.46,307.6,301.3,306.71,783419
ESRX,03/10/16,69.32,70.29,68.1,68.35,4238684
EXPD,03/10/16,47.47,47.96,46.95,47.79,1457961
EXPE,03/10/16,108.5,111.45,107.18,109.38,3664852
FAST,03/10/16,47,47.13,46.37,46.99,2635144
FB,03/10/16,108,108.66,105.77,107.32,24567415
FFIV,03/10/16,100,100.32,97.35,98.46,704192
FISV,03/10/16,96.98,98.02,95.66,96.43,767019
FOXA,03/10/16,27.8,27.84,27.2,27.45,9087718
GILD,03/10/16,88.5,89.9,87.82,88.64,10660486
GMCR,03/10/16,91.67,91.67,91.67,91.67,0
GOOG,03/10/16,708.12,716.44,703.36,712.82,2774572
GRMN,03/10/16,39.6,40.05,39.21,39.83,1688134
HANS,03/10/16,130.99,132.5,129.85,131.65,1230623
HSIC,03/10/16,167.48,169.47,166.91,168.16,340841
ILMN,03/10/16,154.56,157.89,152.01,155.06,1238064
INTC,03/10/16,31.14,31.4,30.38,31.25,27618271
INTU,03/10/16,99.55,100.27,96.85,98.02,1591711
ISRG,03/10/16,571.9,574.72,566.9,573.7,269648
KLAC,03/10/16,68.13,69.17,68.13,68.7,1849949
KRFT,03/10/16,88.19,88.19,88.19,88.19,0
LBTYA,03/10/16,36.08,36.49,34.77,35.17,2926235
LLTC,03/10/16,43.3,43.7,42.68,43.26,1232189
LMCA,03/10/16,38.03,38.38,37.05,37.63,707418
MARN,03/10/16,68.74,69.14,66.72,67.96,2197789
MAT,03/10/16,33.5,33.91,33.19,33.62,5177059
MDLZ,03/10/16,41.97,42.16,41.11,41.67,6676218
MSFT,03/10/16,52.94,52.94,51.16,52.05,36060060
MU,03/10/16,10.95,11.06,10.66,10.88,17464403
MXIM,03/10/16,33.96,34.18,33.3,33.77,1172473
MYL,03/10/16,47.06,48.71,46.66,47.29,7234236
NFLX,03/10/16,98.18,99.74,95.45,97.36,16899682
NTAP,03/10/16,26.28,26.59,25.77,26.33,3253273
NVDA,03/10/16,31.92,32.1,31.04,31.68,6937435
ORLY,03/10/16,264.77,268.59,263.87,268.14,666278
PAYX,03/10/16,52.29,52.74,51.43,51.87,1494838
PCAR,03/10/16,52.56,52.68,51.26,51.78,2021670
PCLN,03/10/16,1295.81,1306,1274.5,1293.77,422866
QCOM,03/10/16,52.06,52.37,51.17,52.02,9369642
REGN,03/10/16,376.88,380.59,373.63,377.56,1085816
ROST,03/10/16,56.62,57.56,56.16,57.21,2955149
SBAC,03/10/16,92.22,93.26,91.24,91.87,1256063
SBUX,03/10/16,57.51,57.86,56.92,57.52,6866094
SIAL,03/10/16,139.76,139.76,139.76,139.76,0
SIRI,03/10/16,3.96,3.97,3.83,3.88,46839585
SNDK,03/10/16,76.51,76.75,75.94,76.41,3721433
SPLS,03/10/16,9.6,9.65,9.32,9.52,4855221
SRCL,03/10/16,112.54,114.47,112.4,113.52,1415505
STX,03/10/16,34.33,35.23,33.97,34.95,4200319
SXCI,03/10/16,61.47,61.47,61.47,61.47,0
SYMC,03/10/16,17.76,17.82,17.44,17.7,8115399
TSLA,03/10/16,210,213.29,200.67,205.18,5159364
TXN,03/10/16,55.04,55.64,54.62,55.49,4568568
VIA-B,03/10/16,43.75,43.85,42.01,42.74,71419
VIP,03/10/16,4.03,4.03,3.86,3.94,1680502
VOD,03/10/16,30.81,31.04,30.3,30.57,2436787
VRSK,03/10/16,76.68,76.81,74.9,75.74,466702
VRTX,03/10/16,85.16,85.43,81.16,82.28,2418202
WDC,03/10/16,47.88,48.37,46.2,47.89,4582858
WFMI,03/10/16,34.05,34.07,32.64,33.07,4063945
WYNN,03/10/16,82.74,84.77,81.3,84.06,3226802
XLNX,03/10/16,46.58,47.06,45.91,46.38,2370738
YHOO,03/10/16,33.59,33.6,32.09,32.82,19220452