AAPL,03/23/16,106.46,107.07,105.9,106.13,25608010
ADBE,03/23/16,92.62,92.93,91.93,92.16,2767456
ADI,03/23/16,58.58,58.58,58.15,58.33,1711645
ADP,03/23/16,88.56,88.79,88.21,88.53,1188961
ADSK,03/23/16,57.9,58.37,57.16,57.29,1502499
AKAM,03/23/16,56.67,56.67,54.95,55.12,1697916
ALTR,03/23/16,53.96,53.96,53.96,53.96,0
ALXN,03/23/16,134.96,136.75,131.25,133.63,2333168
AMAT,03/23/16,20.68,20.76,20.2,20.28,12699024
AMGN,03/23/16,150.31,151.91,148.14,148.76,3107254
AMZN,03/23/16,560.55,572.48,558.1,569.63,3977619
ATVI,03/23/16,32.48,32.81,32.42,32.58,4115661
AVGO,03/23/16,154.82,155.32,152.34,152.99,2757715
BBBY,03/23/16,49.93,50.25,49.3,49.46,996304
BIDU,03/23/16,187.6,188.43,181.82,183.84,2228518
BIIB,03/23/16,258.28,258.35,253.59,255.24,1545286
BRCM,03/23/16,54.67,54.67,54.67,54.67,0
CA,03/23/16,31.09,31.11,30.49,30.6,2072545
CELG,03/23/16,102.7,102.87,99.48,99.92,5009423
CERN,03/23/16,54.54,54.55,52.22,52.66,3651825
CHKP,03/23/16,83.49,83.74,82.96,83.19,1070867
CHRW,03/23/16,73.48,73.9,73.18,73.48,728496
CHTR,03/23/16,204,204.55,201.9,202.32,1784559
CMCSA,03/23/16,59.11,59.7,59,59.25,8444754
COST,03/23/16,152.18,153.93,151.64,153.51,2127227
CSCO,03/23/16,28.26,28.27,27.73,27.83,19213305
CTSH,03/23/16,58.66,59.27,58.23,59.06,4891515
CTXS,03/23/16,77.6,77.93,76.23,76.65,941209
DISCA,03/23/16,28.71,28.89,27.52,27.81,3373019
DLTR,03/23/16,79.1,79.9,78.71,78.96,1247039
DTV,03/23/16,93.55,93.55,93.55,93.55,0
EBAY,03/23/16,24.09,24.28,23.95,24.17,7740722
EQIX,03/23/16,319.31,320.49,317.72,319.36,456938
ESRX,03/23/16,67.75,68.37,67.13,67.33,7985852
EXPD,03/23/16,48.43,48.66,48.04,48.5,1052596
EXPE,03/23/16,109.34,109.72,108.38,108.99,1642470
FAST,03/23/16,48.98,49.08,48.64,48.83,2132729
FB,03/23/16,112.01,113.19,112,112.54,18538627
FFIV,03/23/16,104.35,104.54,102.7,102.99,641939
FISV,03/23/16,99.87,101.01,99.58,100.31,912339
FOXA,03/23/16,27.98,28.06,27.72,27.79,6189447
GILD,03/23/16,90.96,92.22,89.97,90.08,13876952
GMCR,03/23/16,91.67,91.67,91.67,91.67,0
GOOG,03/23/16,742.36,745.72,736.15,738.06,1430817
GRMN,03/23/16,39.83,39.94,39.22,39.33,776065
HANS,03/23/16,133.71,135.49,132.78,132.83,894599
HSIC,03/23/16,168.65,169.95,168.26,168.57,341364
ILMN,03/23/16,156.23,158.23,152.1,152.54,858248
INTC,03/23/16,32.36,32.47,31.98,32,18760298
INTU,03/23/16,101.67,102.05,101.06,101.7,1630593
ISRG,03/23/16,591.23,595.98,586.15,586.33,279291
KLAC,03/23/16,71.57,71.57,70.96,71,514943
KRFT,03/23/16,88.19,88.19,88.19,88.19,0
LBTYA,03/23/16,37.87,38.05,36.72,36.85,1638006
LLTC,03/23/16,44.39,44.39,44.11,44.12,832210
LMCA,03/23/16,38.35,38.47,37.82,37.88,724782
MARN,03/23/16,70.55,70.83,69.19,69.6,7107990
MAT,03/23/16,32.28,32.69,32.06,32.47,3390187
MDLZ,03/23/16,39.96,40.2,39.5,39.94,15610747
MSFT,03/23/16,54.03,54.24,53.74,53.97,20123787
MU,03/23/16,11.43,11.46,10.63,10.65,29418336
MXIM,03/23/16,35.48,35.62,35.01,35.34,1447453
MYL,03/23/16,46.22,46.45,45.37,45.41,2217563
NFLX,03/23/16,99.75,99.75,98.81,99.59,8306821
NTAP,03/23/16,27.19,27.2,26.27,26.38,2044179
NVDA,03/23/16,34,34.68,33.85,34.43,10724565
ORLY,03/23/16,272.7,277.68,271.62,276.44,729402
PAYX,03/23/16,54.07,54.24,53.83,53.95,1417280
PCAR,03/23/16,54.45,54.45,53.6,53.68,1560335
PCLN,03/23/16,1322.91,1323.84,1300,1306.11,447933
QCOM,03/23/16,52.12,52.16,50.81,50.99,9193907
REGN,03/23/16,378.85,384.31,365.14,365.38,692870
ROST,03/23/16,58.04,58.41,57.62,58.18,1280559
SBAC,03/23/16,97.97,98.31,96.89,96.95,640368
SBUX,03/23/16,59.14,59.4,58.69,58.83,5791796
SIAL,03/23/16,139.76,139.76,139.76,139.76,0
SIRI,03/23/16,3.92,3.92,3.85,3.86,26642434
SNDK,03/23/16,76.97,77.23,76.2,76.41,2475865
SPLS,03/23/16,10.23,10.43,9.85,10.05,9310581
SRCL,03/23/16,123.7,123.99,123.05,123.81,960498
STX,03/23/16,36.72,36.8,34.75,34.8,4559118
SXCI,03/23/16,61.47,61.47,61.47,61.47,0
SYMC,03/23/16,18.81,18.94,18.45,18.64,7587369
TSLA,03/23/16,232,234.73,222.03,222.58,4935009
TXN,03/23/16,56.97,56.99,56.55,56.6,3220882
VIA-B,03/23/16,45.04,45.04,43.95,44.17,21495
VIP,03/23/16,3.98,4,3.83,3.84,1008316
VOD,03/23/16,31.29,31.35,31.21,31.26,1951459
VRSK,03/23/16,77.62,77.93,77.11,77.52,506597
VRTX,03/23/16,86,86,80,80.15,2196171
WDC,03/23/16,51.2,51.35,48.62,48.72,6577619
WFMI,03/23/16,32.99,32.99,31.96,32.12,3661455
WYNN,03/23/16,94.75,94.77,91.5,91.76,2250190
XLNX,03/23/16,47.6,47.65,47.16,47.33,1672865
YHOO,03/23/16,35.43,35.69,34.71,34.8,12216723