AAPL,03/28/16,106,106.19,105.06,105.19,19173619
ADBE,03/28/16,92.68,92.83,91.9,92.4,2248768
ADI,03/28/16,58.63,58.63,58.14,58.32,1449251
ADP,03/28/16,88.8,88.96,88.23,88.3,1314157
ADSK,03/28/16,57.31,57.6,56.35,57.11,1114116
AKAM,03/28/16,55.1,55.31,54.57,54.93,1278631
ALTR,03/28/16,53.96,53.96,53.96,53.96,0
ALXN,03/28/16,133.95,135.2,131.93,132.5,1286142
AMAT,03/28/16,20.22,20.32,20.15,20.2,5372752
AMGN,03/28/16,149.32,150.36,147.32,148.37,2093999
AMZN,03/28/16,584.48,584.75,575.56,579.87,3108462
ATVI,03/28/16,32.1,32.33,31.71,32.14,3254473
AVGO,03/28/16,153.28,153.5,152.07,153.1,1715154
BBBY,03/28/16,49.43,49.65,49.01,49.2,2377344
BIDU,03/28/16,185.33,186,182.27,185.17,1142527
BIIB,03/28/16,255.05,256.71,251.45,251.76,1007748
BRCM,03/28/16,54.67,54.67,54.67,54.67,0
CA,03/28/16,30.89,30.89,30.41,30.73,1663295
CELG,03/28/16,100.5,100.99,98.99,99.22,3025407
CERN,03/28/16,51.72,51.94,51.26,51.57,2222916
CHKP,03/28/16,82.91,83.45,82.28,83.14,578217
CHRW,03/28/16,73.89,74.23,73.37,74.04,814896
CHTR,03/28/16,199.47,200.07,197.37,198.12,1349219
CMCSA,03/28/16,59.57,60.35,59.45,60.09,7237928
COST,03/28/16,151.8,153.94,151.78,152.67,1745575
CSCO,03/28/16,28,28.02,27.78,27.9,12625183
CTSH,03/28/16,60.25,60.73,59.92,60.18,3240678
CTXS,03/28/16,76.96,77,76.3,76.6,1385009
DISCA,03/28/16,28.15,28.46,27.92,28.23,1322681
DLTR,03/28/16,78.52,81.29,78.52,80.84,1994288
DTV,03/28/16,93.55,93.55,93.55,93.55,0
EBAY,03/28/16,24.29,24.34,24.08,24.12,5539732
EQIX,03/28/16,321.7,324.97,320.69,323.77,385680
ESRX,03/28/16,67.69,68.2,67.44,67.67,3581326
EXPD,03/28/16,49.55,49.56,48.53,48.73,795973
EXPE,03/28/16,108.03,108.03,105.34,106.6,2303138
FAST,03/28/16,49.05,49.05,48.32,48.5,1928782
FB,03/28/16,113.39,114.59,112.95,113.69,21272718
FFIV,03/28/16,103.49,103.79,102.58,103.4,602799
FISV,03/28/16,99.89,100.31,99.27,99.51,707126
FOXA,03/28/16,27.93,28.1,27.77,27.89,6190142
GILD,03/28/16,92.07,94.31,91.94,92.46,9529410
GMCR,03/28/16,91.67,91.67,91.67,91.67,0
GOOG,03/28/16,736.79,738.99,732.5,733.53,1292997
GRMN,03/28/16,39.04,39.38,38.91,39.1,626774
HANS,03/28/16,131.93,134.49,131.8,133.23,670138
HSIC,03/28/16,168.4,169.29,167.23,168.84,532193
ILMN,03/28/16,156.57,156.9,151.1,152.13,844848
INTC,03/28/16,31.9,32,31.62,31.9,11328029
INTU,03/28/16,101.87,102.31,101.54,102.05,990785
ISRG,03/28/16,585.7,586.78,580.46,584.17,204491
KLAC,03/28/16,70.96,71.27,70.85,70.86,629116
KRFT,03/28/16,88.19,88.19,88.19,88.19,0
LBTYA,03/28/16,36.96,37.12,36.3,36.87,1076727
LLTC,03/28/16,44.34,44.49,44.02,44.13,782773
LMCA,03/28/16,37.93,38.53,37.83,38.3,513022
MARN,03/28/16,70.12,71.84,70,71.34,6791754
MAT,03/28/16,32.42,32.85,32.33,32.38,2735206
MDLZ,03/28/16,39.67,39.7,39.21,39.44,12683161
MSFT,03/28/16,54.21,54.29,53.33,53.54,16789118
MU,03/28/16,10.5,10.59,10.25,10.38,22652520
MXIM,03/28/16,35.64,35.81,35.38,35.55,1009185
MYL,03/28/16,45.98,46.07,44.82,45.2,3559806
NFLX,03/28/16,98.24,98.24,101.21,101.21,12330646
NTAP,03/28/16,26.39,26.75,26.35,26.48,1548137
NVDA,03/28/16,34.42,34.98,34.38,34.83,6247590
ORLY,03/28/16,274.91,275.42,271.84,273.36,615721
PAYX,03/28/16,54.07,54.38,53.72,54.17,1792051
PCAR,03/28/16,53.48,54.09,53.35,53.78,1453369
PCLN,03/28/16,1301.35,1304.71,1271.01,1287.03,452236
QCOM,03/28/16,50.43,50.61,49.95,50.19,9001703
REGN,03/28/16,372.98,374.92,363.32,363.85,469927
ROST,03/28/16,57.54,57.99,57.3,57.595,2027071
SBAC,03/28/16,98.13,98.28,96.74,97.73,396082
SBUX,03/28/16,58.56,59.47,58.4,58.96,5755086
SIAL,03/28/16,139.76,139.76,139.76,139.76,0
SIRI,03/28/16,3.88,3.94,3.87,3.91,16778452
SNDK,03/28/16,75.7,76.08,75.4,75.68,2994530
SPLS,03/28/16,10.8,11.05,10.73,10.9,13564286
SRCL,03/28/16,124.11,124.46,123.7,124.34,610698
STX,03/28/16,33.66,33.99,33.25,33.54,3901512
SXCI,03/28/16,61.47,61.47,61.47,61.47,0
SYMC,03/28/16,18.74,18.75,18.27,18.47,10489838
TSLA,03/28/16,232,234.81,225,230.26,3839485
TXN,03/28/16,57.05,57.15,56.34,56.52,2214368
VIA-B,03/28/16,44.09,44.96,43.84,44.77,20382
VIP,03/28/16,4.05,4.07,3.99,4.06,1277001
VOD,03/28/16,31.49,31.57,31.25,31.44,1367627
VRSK,03/28/16,78.01,78.36,77.29,77.76,634746
VRTX,03/28/16,80.85,81.26,77.67,78.7,1493187
WDC,03/28/16,48.34,48.64,47.42,48.08,4242502
WFMI,03/28/16,32.1,32.29,31.85,32.09,2855894
WYNN,03/28/16,93.53,93.89,89.61,92.83,3298237
XLNX,03/28/16,47.18,47.5,46.98,47.04,2174454
YHOO,03/28/16,35.39,35.45,34.62,35.23,12864173