AAPL,10/03/16,112.75,113.05,112.28,112.52,21538535
ADBE,10/03/16,108.41,108.96,108.16,108.45,1511595
ADI,10/03/16,64.29,64.74,64.06,64.25,1890478
ADP,10/03/16,88.16,88.16,87.55,87.63,1349736
ADSK,10/03/16,71.24,72.26,70.85,71.18,2167249
AKAM,10/03/16,52.96,53.74,52.63,53.71,1819543
ALTR,10/03/16,53.96,53.96,53.96,53.96,0
ALXN,10/03/16,122.41,122.8,120.36,122.14,1462289
AMAT,10/03/16,30.18,30.4,29.8,29.92,9717527
AMGN,10/03/16,166.05,167.58,164.44,167.34,2467786
AMZN,10/03/16,835.01,839.86,831.25,836.74,2729819
ATVI,10/03/16,44.3,44.55,43.96,44.1,5415008
AVGO,10/03/16,173.01,173.89,169.72,170.07,2254830
BBBY,10/03/16,43.07,43.17,42.73,42.99,1669173
BIDU,10/03/16,182.84,184.5,181.62,183.54,1726864
BIIB,10/03/16,313,313,308.85,311.89,972044
BRCM,10/03/16,54.67,54.67,54.67,54.67,0
CA,10/03/16,32.88,33.14,32.76,33.09,2225397
CELG,10/03/16,104.06,104.48,103.01,104.27,2515298
CERN,10/03/16,61.62,61.72,60.78,61.42,1368531
CHKP,10/03/16,77.26,77.94,77.26,77.57,946811
CHRW,10/03/16,70.39,70.64,69.57,70.5,1369579
CHTR,10/03/16,269.68,270.99,266.05,268.16,1842446
CMCSA,10/03/16,65.88,66.35,65.7,66.19,6636769
COST,10/03/16,152.22,152.25,150.32,151.01,3179752
CSCO,10/03/16,31.31,31.58,31.2,31.5,13938718
CTSH,10/03/16,48.61,51.26,48.5,50.4,16731548
CTXS,10/03/16,84.48,84.9,83.25,84.16,1052553
DISCA,10/03/16,26.91,27.45,26.77,27.39,4200568
DLTR,10/03/16,78.46,79.89,78.33,79.53,2386238
DTV,10/03/16,93.55,93.55,93.55,93.55,0
EBAY,10/03/16,31.51,32.65,31.3,32.56,12420784
EQIX,10/03/16,360.63,360.63,354.99,356.19,444970
ESRX,10/03/16,70.24,70.43,69.3,69.96,3407928
EXPD,10/03/16,51.38,51.63,51.23,51.43,699348
EXPE,10/03/16,116.38,117.4,115.7,117.02,1496085
FAST,10/03/16,41.58,42.29,41.46,42.16,3087558
FB,10/03/16,128.41,129.09,127.8,128.77,13067106
FFIV,10/03/16,124.16,124.8,123.94,124.38,395128
FISV,10/03/16,99.1,99.98,99.1,99.75,768025
FOXA,10/03/16,24.09,24.81,24.04,24.73,10886918
GILD,10/03/16,78.63,78.97,77.25,78.03,10455862
GMCR,10/03/16,91.67,91.67,91.67,91.67,0
GOOG,10/03/16,774.25,776.07,769.5,772.56,1269288
GRMN,10/03/16,47.66,48.31,47.55,48.24,993996
HANS,10/03/16,146.06,146.22,145.06,145.79,441127
HSIC,10/03/16,161.77,162.21,160.18,161.43,567122
ILMN,10/03/16,181.22,184.49,179.04,182.23,1070226
INTC,10/03/16,37.73,37.95,37.53,37.66,13913438
INTU,10/03/16,109.83,110.12,108.9,109.16,767955
ISRG,10/03/16,721.56,723.84,714.85,717.94,174885
KLAC,10/03/16,69.95,70.98,69.75,70.41,1808269
KRFT,10/03/16,88.19,88.19,88.19,88.19,0
LBTYA,10/03/16,33.91,34.39,33.75,34.03,2155362
LLTC,10/03/16,59.21,59.43,59.2,59.32,1303766
LMCA,10/03/16,29.03,29.15,28.67,29.06,439127
MARN,10/03/16,67.34,67.78,67.29,67.45,2565150
MAT,10/03/16,30.33,30.96,30.07,30.77,6371944
MDLZ,10/03/16,43.71,43.9,43.37,43.78,5287006
MSFT,10/03/16,57.43,57.55,57.06,57.42,19045293
MU,10/03/16,17.99,18.02,17.6,17.73,26611829
MXIM,10/03/16,40.02,40.21,39.71,39.76,1318246
MYL,10/03/16,38.1,38.22,37.41,38.2,7017889
NFLX,10/03/16,98.17,98.17,102.63,102.63,15269402
NTAP,10/03/16,35.58,35.63,34.99,35.36,3205887
NVDA,10/03/16,68.73,69.51,68.33,68.45,5911339
ORLY,10/03/16,279.43,279.99,275.85,276.08,759463
PAYX,10/03/16,57.48,57.78,57.11,57.46,2295695
PCAR,10/03/16,58.48,58.92,58.36,58.77,970514
PCLN,10/03/16,1463.83,1490.43,1459.42,1486.72,510966
QCOM,10/03/16,68.18,69.28,66.87,67.11,9958844
REGN,10/03/16,402.02,407.79,398.15,402.82,585349
ROST,10/03/16,63.97,64.64,63.74,64.23,2054621
SBAC,10/03/16,111.76,112.64,110.93,111.78,474242
SBUX,10/03/16,54.1,54.15,53.67,53.84,5417762
SIAL,10/03/16,139.76,139.76,139.76,139.76,0
SIRI,10/03/16,4.17,4.21,4.17,4.19,45448713
SNDK,10/03/16,76.18,76.18,76.18,76.18,0
SPLS,10/03/16,8.54,8.63,8.42,8.45,4255932
SRCL,10/03/16,80.09,80.33,79.56,79.76,592272
STX,10/03/16,38.56,39.33,38.2,38.41,3640678
SXCI,10/03/16,61.47,61.47,61.47,61.47,0
SYMC,10/03/16,25.08,25.18,25.03,25.11,5090354
TSLA,10/03/16,210.5,215.67,208.25,213.7,5972245
TXN,10/03/16,70.08,70.26,69.47,69.66,3546013
VIA-B,10/03/16,42.7,42.8,41.59,42.5,85032
VIP,10/03/16,3.5,3.53,3.46,3.51,1971199
VOD,10/03/16,29.13,29.32,29.05,29.19,4505879
VRSK,10/03/16,80.93,81.5,80.54,81.23,628515
VRTX,10/03/16,86.46,87.47,84.62,86.8,1182117
WDC,10/03/16,59.02,60.47,58.74,58.86,5138177
WFMI,10/03/16,28.37,28.52,28.01,28.21,3263534
WYNN,10/03/16,100,101.25,98.93,99.28,4135030
XLNX,10/03/16,54.31,54.84,53.82,53.93,2044805
YHOO,10/03/16,42.95,43.18,42.82,43.13,7914237