AAPL,03/18/16,106.48,106.5,105.19,105.92,43544322
ADBE,03/18/16,97.96,98,93.11,93.42,12518752
ADI,03/18/16,57.87,59.06,57.73,59.01,4819937
ADP,03/18/16,89.24,89.24,88.02,88.64,3207509
ADSK,03/18/16,57.69,58.61,57.3,57.81,2486426
AKAM,03/18/16,56.5,57.05,55.69,55.95,2417850
ALTR,03/18/16,53.96,53.96,53.96,53.96,0
ALXN,03/18/16,128.58,129.52,124.77,128.45,2608137
AMAT,03/18/16,20.35,20.53,20.16,20.49,19034868
AMGN,03/18/16,144.97,146.4,142.51,145.51,6807795
AMZN,03/18/16,562.33,562.33,546.09,552.08,7292181
ATVI,03/18/16,32.68,32.68,31.76,32.2,11476170
AVGO,03/18/16,151.94,153,150.87,152.49,7065157
BBBY,03/18/16,49.6,50.6,48.95,50.5,3214433
BIDU,03/18/16,184.82,189.7,184.77,187.92,3244246
BIIB,03/18/16,247.83,251.16,243.21,250.78,3346984
BRCM,03/18/16,54.67,54.67,54.67,54.67,0
CA,03/18/16,30.92,30.92,30.21,30.74,4177977
CELG,03/18/16,96.89,99.26,96.1,98.76,9586031
CERN,03/18/16,52.53,53.6,52.43,53.48,2439759
CHKP,03/18/16,82.83,83.39,81.83,82.98,1856435
CHRW,03/18/16,74.12,75.11,73.73,74.34,1972977
CHTR,03/18/16,200.72,202.98,199.83,201,3278778
CMCSA,03/18/16,60.85,60.9,59.52,59.76,18691919
COST,03/18/16,154.58,154.7,152.77,153.15,3616548
CSCO,03/18/16,28.32,28.38,27.97,28.33,43125568
CTSH,03/18/16,58.91,59.32,57.93,59.25,5201995
CTXS,03/18/16,77.22,77.3,75.84,77.07,1383119
DISCA,03/18/16,29.16,29.53,28.92,29.42,3440882
DLTR,03/18/16,80.77,81.16,79.75,80.02,2509109
DTV,03/18/16,93.55,93.55,93.55,93.55,0
EBAY,03/18/16,23.87,23.97,23.18,23.77,19937420
EQIX,03/18/16,317.5,318.29,314.2,315.76,1049166
ESRX,03/18/16,67.94,69.61,67.32,69.47,8374620
EXPD,03/18/16,48.77,48.99,48.28,48.48,2847029
EXPE,03/18/16,111.89,111.9,109,110.19,4113474
FAST,03/18/16,49.17,49.2,48.52,49.05,3618585
FB,03/18/16,111.73,112.42,110.27,111.45,36256878
FFIV,03/18/16,101.09,102.42,100.04,102.31,858625
FISV,03/18/16,101.08,101.69,99.64,101.58,2874077
FOXA,03/18/16,28.25,28.4,27.9,28.23,21413327
GILD,03/18/16,90.02,90.73,89.54,90.27,16815828
GMCR,03/18/16,91.67,91.67,91.67,91.67,0
GOOG,03/18/16,741.86,742,731.83,737.6,2981804
GRMN,03/18/16,39.6,39.81,39.35,39.63,2699689
HANS,03/18/16,136.48,137.63,135.6,136.53,1751522
HSIC,03/18/16,166.37,168.41,165.63,167.62,912316
ILMN,03/18/16,148.13,151,145.46,150.24,1850324
INTC,03/18/16,32.21,32.69,32.06,32.68,49671821
INTU,03/18/16,101.34,102.29,100.03,102.01,3011321
ISRG,03/18/16,565.99,583.52,562.6,583.05,635791
KLAC,03/18/16,71.08,71.33,70.67,71.18,1490499
KRFT,03/18/16,88.19,88.19,88.19,88.19,0
LBTYA,03/18/16,38.09,38.77,37.7,38.05,2281027
LLTC,03/18/16,44.16,44.66,43.58,44.56,3387239
LMCA,03/18/16,38.78,38.94,38.41,38.59,920901
MARN,03/18/16,72.57,73.89,72.25,73.16,13530095
MAT,03/18/16,32.93,33.25,32.7,32.78,10254596
MDLZ,03/18/16,41.03,41.17,40.67,40.74,21385472
MSFT,03/18/16,54.92,54.97,53.44,53.49,67519927
MU,03/18/16,10.84,11.17,10.75,11.14,44817645
MXIM,03/18/16,35.38,35.45,34.98,35.28,4654619
MYL,03/18/16,44.62,45.28,43.84,45.05,6555609
NFLX,03/18/16,100.49,102.41,100.01,101.12,15443337
NTAP,03/18/16,26.78,27.51,26.52,27.24,4171579
NVDA,03/18/16,33.21,34.25,33,33.81,13635426
ORLY,03/18/16,268.6,269.66,265.24,268.53,972784
PAYX,03/18/16,54.47,54.47,53.76,53.99,2473131
PCAR,03/18/16,55.13,55.6,54.48,55.18,7565057
PCLN,03/18/16,1353,1361.63,1338.3,1344.22,473378
QCOM,03/18/16,51.69,51.87,51.23,51.59,28990511
REGN,03/18/16,367.64,370.4,356.75,364.51,1584681
ROST,03/18/16,58.8,59.68,58.5,59.3,4666416
SBAC,03/18/16,99.73,100.75,98.22,99.17,1176365
SBUX,03/18/16,59.91,60.45,59.43,59.7,14317159
SIAL,03/18/16,139.76,139.76,139.76,139.76,0
SIRI,03/18/16,3.96,3.97,3.91,3.95,32072726
SNDK,03/18/16,76.2,76.79,75.88,76.57,4736876
SPLS,03/18/16,9.92,10.06,9.82,10,13735032
SRCL,03/18/16,121.14,122.66,119.99,122.1,1817880
STX,03/18/16,35.17,36.99,34.96,36.57,11672539
SXCI,03/18/16,61.47,61.47,61.47,61.47,0
SYMC,03/18/16,18.84,18.84,18.58,18.6,18269211
TSLA,03/18/16,229.5,234.48,228.06,232.74,4703088
TXN,03/18/16,56.79,57.25,56.52,57.09,7903267
VIA-B,03/18/16,45.82,46.32,44.85,45.62,54499
VIP,03/18/16,4.07,4.19,4.01,4.13,4314525
VOD,03/18/16,32.02,32.03,31.53,31.56,2487880
VRSK,03/18/16,77.55,78.03,76.77,77.48,1014265
VRTX,03/18/16,79.74,83.14,78.47,82.52,3767924
WDC,03/18/16,46.29,49.09,46,49.02,11777092
WFMI,03/18/16,33.05,33.59,32.87,33.42,8774541
WYNN,03/18/16,91.68,96.56,91.36,94.02,7027055
XLNX,03/18/16,47.17,47.68,46.91,47.47,3507446
YHOO,03/18/16,34.54,35.21,34.38,35.17,20541988