AAPL,06/03/16,97.83,98.27,97.45,97.92,27890352
ADBE,06/03/16,99.52,99.52,97.89,98.7,2397252
ADI,06/03/16,58.56,58.56,57.78,58.11,1425521
ADP,06/03/16,87.65,87.65,86.72,87.33,1378260
ADSK,06/03/16,58.56,58.61,57.36,58.29,1158898
AKAM,06/03/16,54.46,54.58,52.99,53.55,1272323
ALTR,06/03/16,53.96,53.96,53.96,53.96,0
ALXN,06/03/16,156,156.25,150.6,153.89,1458954
AMAT,06/03/16,24.41,24.47,24.11,24.39,15917359
AMGN,06/03/16,159.86,159.99,156.82,159.19,2105688
AMZN,06/03/16,727,727,718.43,725.54,3336780
ATVI,06/03/16,38.69,38.91,37.63,37.81,9633000
AVGO,06/03/16,165.77,166,161.2,162.56,8207407
BBBY,06/03/16,44.73,44.76,43.79,44.45,1615988
BIDU,06/03/16,176.64,177.5,172.33,173.74,2936000
BIIB,06/03/16,289.51,292.69,283.79,290.23,1455450
BRCM,06/03/16,54.67,54.67,54.67,54.67,0
CA,06/03/16,32.61,32.65,32.26,32.58,2377270
CELG,06/03/16,108.1,108.32,106.11,107.59,3033523
CERN,06/03/16,55.61,55.61,55,55.22,1000105
CHKP,06/03/16,85.23,85.46,84.29,84.97,1067896
CHRW,06/03/16,73.26,73.42,72.96,73.36,2337908
CHTR,06/03/16,227.41,227.81,224.12,224.95,1484205
CMCSA,06/03/16,63.67,63.78,63,63.56,5841351
COST,06/03/16,150.51,151.78,150.27,151.71,1935930
CSCO,06/03/16,29.13,29.21,28.9,29.13,17773082
CTSH,06/03/16,61.32,61.33,60.1,60.12,3821161
CTXS,06/03/16,86.2,86.28,84.8,85.29,821277
DISCA,06/03/16,28.22,28.42,27.75,28.39,3708033
DLTR,06/03/16,90.91,91.91,90.76,91.08,1850613
DTV,06/03/16,93.55,93.55,93.55,93.55,0
EBAY,06/03/16,24.21,24.25,23.75,23.98,6351121
EQIX,06/03/16,367.55,368.87,362.14,364.69,556274
ESRX,06/03/16,76.17,76.23,74.95,75.61,2682447
EXPD,06/03/16,48.18,49.15,48.04,49.07,1685179
EXPE,06/03/16,110.5,110.67,108.36,109.99,1514929
FAST,06/03/16,46.5,46.6,45.62,46.2,2237382
FB,06/03/16,118.97,118.98,117.86,118.47,14002131
FFIV,06/03/16,110.53,111,109.64,110.22,413033
FISV,06/03/16,106.51,106.51,105.27,106.06,575691
FOXA,06/03/16,29.49,29.49,28.82,29.38,5909549
GILD,06/03/16,86.85,86.98,85.55,86.15,7199577
GMCR,06/03/16,91.67,91.67,91.67,91.67,0
GOOG,06/03/16,729.49,729.49,720.56,722.34,1205131
GRMN,06/03/16,42.37,42.5,41.8,42.38,954879
HANS,06/03/16,152.35,153.49,151.59,152.86,1016888
HSIC,06/03/16,175.98,176.3,175,175.87,384099
ILMN,06/03/16,146.21,147,143.32,145.54,675341
INTC,06/03/16,31.74,31.74,31.4,31.62,15570295
INTU,06/03/16,107.61,107.76,106.72,107.45,1708664
ISRG,06/03/16,639.41,639.54,632.57,636.84,243950
KLAC,06/03/16,73.13,73.21,72.64,73.1,593044
KRFT,06/03/16,88.19,88.19,88.19,88.19,0
LBTYA,06/03/16,38.33,39.04,37.79,38.92,4865578
LLTC,06/03/16,47.42,47.46,47.06,47.27,1687078
LMCA,06/03/16,20.1,20.1,19.86,20.03,299660
MARN,06/03/16,68.17,68.4,67,68.03,2778590
MAT,06/03/16,31.65,31.82,31.38,31.63,1833730
MDLZ,06/03/16,45.02,45.25,44.82,45.24,4915959
MSFT,06/03/16,52.36,52.42,51.6,51.79,22732894
MU,06/03/16,13.02,13.04,12.63,12.86,28139135
MXIM,06/03/16,38.33,38.35,37.61,37.89,1823488
MYL,06/03/16,44.95,45.29,43.53,44.52,2760146
NFLX,06/03/16,100.95,99.59,100.95,99.59,9144565
NTAP,06/03/16,24.99,25.04,24.57,24.94,2701645
NVDA,06/03/16,46.7,46.74,45.66,46.48,11465516
ORLY,06/03/16,262.38,262.51,258.37,259.53,582184
PAYX,06/03/16,54.65,54.82,54.2,54.71,1844711
PCAR,06/03/16,55.39,55.63,54.52,54.9,2976784
PCLN,06/03/16,1280.79,1303.77,1276.05,1301.71,585289
QCOM,06/03/16,54.99,55.01,54.47,54.94,9739770
REGN,06/03/16,405.83,407,393.21,400.75,1142724
ROST,06/03/16,53.47,53.47,52.87,53.09,2567353
SBAC,06/03/16,101.68,102.12,100.17,102,896280
SBUX,06/03/16,54.71,55.08,54.4,54.61,6583919
SIAL,06/03/16,139.76,139.76,139.76,139.76,0
SIRI,06/03/16,4.01,4.02,3.97,4,27895751
SNDK,06/03/16,76.18,76.18,76.18,76.18,0
SPLS,06/03/16,8.8,8.9,8.71,8.85,10058821
SRCL,06/03/16,98.61,98.7,97.87,98.55,1206983
STX,06/03/16,23.68,23.9,23.32,23.64,7655092
SXCI,06/03/16,61.47,61.47,61.47,61.47,0
SYMC,06/03/16,17.22,17.26,16.98,17.26,6126200
TSLA,06/03/16,220,221.94,218.01,218.99,2199907
TXN,06/03/16,61.17,61.17,60.15,60.53,2704050
VIA-B,06/03/16,49.21,49.25,47.69,49.17,69416
VIP,06/03/16,3.85,3.85,3.67,3.72,1515450
VOD,06/03/16,33.71,33.83,33.45,33.82,2020974
VRSK,06/03/16,79.43,80.03,79.03,79.78,1335214
VRTX,06/03/16,95.62,95.69,92.62,93.96,1443708
WDC,06/03/16,48.13,48.51,47.07,47.77,4895227
WFMI,06/03/16,34.28,34.32,33.66,34.07,3798414
WYNN,06/03/16,98.92,98.94,96.06,98.5,2729317
XLNX,06/03/16,47.53,47.97,46.92,47.41,2938474
YHOO,06/03/16,37.11,37.11,36.5,36.6,12009358