AAPL,09/03/15,112.45,112.78,110.04,110.37,52495502
ADBE,09/03/15,77.6,79.55,77.36,78.32,3398861
ADI,09/03/15,55.25,55.88,54.7,55.17,2248526
ADP,09/03/15,77.1,78.09,77.02,77.55,1639992
ADSK,09/03/15,46.19,46.35,45.67,45.94,4704804
AKAM,09/03/15,71.86,74.71,71.54,73.26,2336762
ALTR,09/03/15,49.2,49.24,48.76,48.95,2218220
ALXN,09/03/15,177.95,179,173.51,175.28,1504178
AMAT,09/03/15,15.78,16.12,15.74,15.76,12935171
AMGN,09/03/15,152.68,154.12,148.93,149.23,2617603
AMZN,09/03/15,514.31,515.84,502.57,504.72,3070840
ATVI,09/03/15,28.38,29.04,28.38,28.6,10027306
AVGO,09/03/15,125.4,126.9,123.21,123.77,2918016
BBBY,09/03/15,62.13,62.85,62.08,62.3,1308684
BIDU,09/03/15,149,149.64,146.27,149.08,2920456
BIIB,09/03/15,306.47,309.72,300.84,301.63,1743370
BRCM,09/03/15,51.08,51.74,50.77,51.19,5006358
CA,09/03/15,27.19,27.58,27.19,27.45,3097682
CELG,09/03/15,120.08,121.14,117.09,117.65,3605756
CERN,09/03/15,61.22,61.61,60.65,60.81,1440699
CHKP,09/03/15,78.93,78.94,77.92,78.09,1066216
CHRW,09/03/15,68.72,69.37,68.08,68.2,1314431
CHTR,09/03/15,181,184.35,180.76,182.88,1157983
CMCSA,09/03/15,56.18,56.88,56.02,56.21,11740751
COST,09/03/15,140.94,141.7,140.1,140.48,1568388
CSCO,09/03/15,25.88,26.15,25.73,25.9,25423755
CTSH,09/03/15,62.84,63.4,62.54,62.86,2909393
CTXS,09/03/15,67.73,69.1,67.48,67.87,2077535
DISCA,09/03/15,26.79,27.68,26.62,27.12,2969815
DLTR,09/03/15,67.53,67.87,66.29,67,6607219
DTV,09/03/15,93.55,93.55,93.55,93.55,0
EBAY,09/03/15,27.36,27.6,26.93,27.04,12019586
EQIX,09/03/15,269.51,275.18,269.41,274.44,986934
ESRX,09/03/15,84.08,84.99,83.63,83.86,2429254
EXPD,09/03/15,50,50.07,49,49.09,2082074
EXPE,09/03/15,113.61,115.34,112.63,112.89,776886
FAST,09/03/15,38.16,38.41,37.49,37.63,2589261
FB,09/03/15,89.78,89.82,87.73,88.097,25510098
FFIV,09/03/15,121.25,122.42,120.79,121.24,705036
FISV,09/03/15,86.03,86.45,85,85.73,1048413
FOXA,09/03/15,27.04,27.36,26.75,26.87,13439846
GILD,09/03/15,104.92,105,101.69,101.91,9719937
GMCR,09/03/15,56.81,58.24,56.27,57.43,2898844
GOOG,09/03/15,617,619.71,602.82,606.25,1710020
GRMN,09/03/15,37.27,37.55,37.13,37.26,942226
HANS,09/03/15,136.86,137.58,134.99,135.65,995202
HSIC,09/03/15,136.29,136.82,134.87,135.15,269340
ILMN,09/03/15,199.11,200,194.63,195.47,949409
INTC,09/03/15,28.84,29.42,28.69,29.08,36161544
INTU,09/03/15,85.88,86.97,85.49,86.04,3165017
ISRG,09/03/15,511.84,521.64,510.03,513.75,246391
KLAC,09/03/15,48.68,49.65,48.56,48.83,1019987
KRFT,09/03/15,88.19,88.19,88.19,88.19,0
LBTYA,09/03/15,47.1,47.63,46.72,47.5,1745307
LLTC,09/03/15,39.62,40.22,39.62,39.88,2195730
LMCA,09/03/15,37.49,37.78,37.36,37.49,793927
MARN,09/03/15,71.09,72.16,70.67,71.07,1572806
MAT,09/03/15,23.05,23.33,22.88,23.1,2842518
MDLZ,09/03/15,42.54,43.91,42.49,43.24,14716098
MSFT,09/03/15,43.4,43.98,43.28,43.5,27711764
MU,09/03/15,16.37,17.21,16.25,16.59,25304861
MXIM,09/03/15,32.95,33.47,32.95,33.29,1801220
MYL,09/03/15,49.05,49.51,47.24,47.42,6296672
NFLX,09/03/15,102.63,104.17,100.11,101.06,28819221
NTAP,09/03/15,31.27,31.69,31.11,31.19,3021966
NVDA,09/03/15,22.54,22.65,22.23,22.27,6158070
ORLY,09/03/15,241.14,242.25,237.07,237.94,523985
PAYX,09/03/15,44.56,45.01,44.53,44.7,1344952
PCAR,09/03/15,58.27,58.76,57.94,58.08,2364835
PCLN,09/03/15,1249.14,1260.25,1236.3,1240.07,519646
QCOM,09/03/15,56.22,56.76,55.47,55.55,9910515
REGN,09/03/15,523.45,523.64,506.83,508.51,586320
ROST,09/03/15,48.61,49.2,48.33,48.48,2462159
SBAC,09/03/15,116.28,117.97,115.12,116.66,775668
SBUX,09/03/15,55.69,55.76,54.47,54.69,7714707
SIAL,09/03/15,139.54,139.65,139.53,139.56,1219713
SIRI,09/03/15,3.83,3.87,3.79,3.8,30231461
SNDK,09/03/15,54.45,55.72,53.9,54.12,3222226
SPLS,09/03/15,14.12,14.24,13.75,13.8,8810076
SRCL,09/03/15,141.42,143.28,141.33,142.1,458455
STX,09/03/15,49.56,50.59,48.75,49.49,4575259
SXCI,09/03/15,61.47,61.47,61.47,61.47,0
SYMC,09/03/15,20,20.25,19.89,19.95,6935535
TSLA,09/03/15,252,252.08,245,245.57,4119328
TXN,09/03/15,47.67,48.02,47.28,47.46,5052852
VIA-B,09/03/15,43.59,44.92,43.36,44.5,105955
VIP,09/03/15,4.7,4.86,4.55,4.65,1415527
VOD,09/03/15,34.51,34.73,34.35,34.42,3173716
VRSK,09/03/15,73.93,74.15,73.39,73.82,670018
VRTX,09/03/15,130.13,130.76,126.15,126.53,952325
WDC,09/03/15,80,83.15,79.23,81.8,1962470
WFMI,09/03/15,32.43,32.59,32.28,32.36,3455555
WYNN,09/03/15,72.14,74.16,71.89,73.82,2858623
XLNX,09/03/15,41.1,41.54,40.44,41.19,2359063
YHOO,09/03/15,31.86,32.74,31.8,32.54,13542376