AAPL,11/03/16,110.98,111.46,109.55,109.83,26500895
ADBE,11/03/16,106.54,108.16,106.48,107.17,3526378
ADI,11/03/16,63.75,64.03,63.34,63.85,2329393
ADP,11/03/16,89.97,90,88.91,89.33,2514223
ADSK,11/03/16,68.91,69.21,67.52,67.61,1422562
AKAM,11/03/16,67.42,67.54,66.48,66.52,2483536
ALXN,11/03/16,128.93,131.03,127.28,127.52,1800558
AMAT,11/03/16,28.52,28.59,28.12,28.27,12003324
AMGN,11/03/16,139.7,139.77,135,135.22,5786930
AMZN,11/03/16,765.05,777,764,767.03,3866247
ATVI,11/03/16,42.96,43.67,42.63,43.37,12717856
AVGO,11/03/16,172.45,175.34,172.15,172.99,2065613
BBBY,11/03/16,39.45,39.7,39.14,39.28,1519637
BIDU,11/03/16,168,172,168,168.57,2256849
BIIB,11/03/16,277.65,278.57,272.98,273.49,1400206
CA,11/03/16,32.5,32.89,30.45,30.74,4740280
CELG,11/03/16,102.61,103.53,102.15,102.35,4472415
CERN,11/03/16,54.26,54.26,52.79,52.81,3879290
CHKP,11/03/16,83.42,83.96,82.74,82.83,963405
CHRW,11/03/16,68.7,69.2,68.47,68.94,1335224
CHTR,11/03/16,267.57,269.19,242.64,247.42,4560545
CMCSA,11/03/16,61.56,61.95,60.84,60.95,9507053
COST,11/03/16,146.7,146.7,144.14,144.45,2166770
CSCO,11/03/16,30.5,30.56,30.24,30.32,15916694
CTSH,11/03/16,51.52,51.94,51.38,51.65,5407647
CTXS,11/03/16,84.16,84.41,83.4,83.45,809716
DISCA,11/03/16,25.33,26.02,25.33,25.78,5001577
DLTR,11/03/16,75.29,75.72,73.84,74.07,1179228
DTV,11/03/16,51.43,51.44,51,51,65100
EBAY,11/03/16,28.17,28.45,28.02,28.06,6206757
EQIX,11/03/16,347.66,347.66,338.1,338.71,1061298
ESRX,11/03/16,69.82,70.77,67.06,67.24,6833645
EXPD,11/03/16,51.08,51.28,50.75,50.86,2095850
EXPE,11/03/16,123.52,126.24,123.01,125.29,2793343
FAST,11/03/16,38.41,38.62,38.17,38.6,2239193
FB,11/03/16,122,123.28,119.5,120,63635271
FFIV,11/03/16,134.6,139.08,134.42,137.81,1610137
FISV,11/03/16,98.67,98.69,98.05,98.11,1004975
FOXA,11/03/16,26.76,27.84,26.7,27.71,28811195
GILD,11/03/16,72.33,72.93,71.68,71.76,9266747
GOOG,11/03/16,767.25,769.95,759.03,762.13,1914462
GRMN,11/03/16,47.96,48.45,47.09,47.38,1400446
HANS,11/03/16,144.81,144.99,139.9,140.21,1498447
HSIC,11/03/16,156.06,156.95,153.62,153.87,1366105
ILMN,11/03/16,135.86,135.89,133.3,134.39,1233504
INTC,11/03/16,34.45,34.52,33.87,33.93,19382372
INTU,11/03/16,268.2,277.9,267,272.5,4663810
ISRG,11/03/16,670.01,674.19,667.75,673.3,262484
KLAC,11/03/16,74.86,75.12,74.54,74.68,1834400
LBTYA,11/03/16,32.14,32.43,31.4,31.43,1925761
LLTC,11/03/16,59.83,59.94,59.71,59.86,3723992
LMCA,11/03/16,27.18,27.74,26.95,27.03,139132
MARN,11/03/16,68.58,69.4,68.4,69.24,3203869
MAT,11/03/16,30.88,30.89,29.95,30.05,5132042
MDLZ,11/03/16,44.04,44.05,43.28,43.31,6936581
MSFT,11/03/16,59.53,59.64,59.11,59.21,21206529
MU,11/03/16,17.6,17.67,17.1,17.2,20832423
MXIM,11/03/16,39.22,39.78,39.04,39.18,1569347
MYL,11/03/16,37.04,37.1,33.6,34.14,17828704
NFLX,11/03/16,122.31,123.72,121.84,122.14,5039573
NTAP,11/03/16,32.5,32.63,32.34,32.45,4040256
NVDA,11/03/16,69.08,69.14,66.64,67.96,7726358
ORLY,11/03/16,262.71,264.49,261.22,261.84,719024
PAYX,11/03/16,54.34,54.48,53.47,53.83,2489545
PCAR,11/03/16,54.62,54.95,54,54.14,2022747
PCLN,11/03/16,1449.35,1456.52,1435.41,1438.1,366196
QCOM,11/03/16,67.69,68.57,65.93,66.95,15630747
REGN,11/03/16,343.51,346.43,331.95,336.01,1202950
ROST,11/03/16,62.32,62.39,61.2,61.28,2118600
SBAC,11/03/16,107.14,109.16,106.99,107.94,1819787
SBUX,11/03/16,52.99,53,51.34,51.77,21273481
SIRI,11/03/16,4.14,4.16,4.12,4.13,47252965
SNDK,11/03/16,76.53,76.71,76.07,76.18,8681601
SPLS,11/03/16,7.37,7.4,7.28,7.33,5214692
SRCL,11/03/16,74.33,75.35,72.89,73.05,2318109
STX,11/03/16,32.64,33.28,32.45,33.08,3855184
SYMC,11/03/16,25.25,25.47,25.12,25.45,12642985
TSCO,11/03/16,208.8,212.45,207.8,210,25894534
TSLA,11/03/16,189,191.47,187.04,187.42,2643886
TXN,11/03/16,70.96,71.69,70.52,70.8,6360131
VIA-B,11/03/16,42.5,42.85,42.2,42.35,43201
VIP,11/03/16,3.38,3.49,3.3,3.47,7375056
VOD,11/03/16,218.4,219.88,216.87,217.5,69596914
VRSK,11/03/16,82.57,82.99,82.08,82.41,1092254
VRTX,11/03/16,78.43,78.51,77.55,77.69,2370899
WDC,11/03/16,55.43,55.98,54.87,55.14,3191649
WFMI,11/03/16,29.5,30.06,28.34,28.46,14852654
WYNN,11/03/16,92.21,92.93,86.73,87.53,9048761
XLNX,11/03/16,50.12,50.99,50.12,50.69,2321849
YHOO,11/03/16,40.62,40.75,40.17,40.23,7811831