AAPL,09/14/15,116.51,116.89,114.86,115.3,57666681
ADBE,09/14/15,79.35,79.41,78.28,78.46,2485813
ADI,09/14/15,57.28,57.6,56.83,57.56,3079561
ADP,09/14/15,78.48,78.74,77.57,77.76,1375188
ADSK,09/14/15,45.39,46.35,45.38,46.15,2126410
AKAM,09/14/15,74.45,74.76,73.85,74.55,990211
ALTR,09/14/15,50.53,50.69,50.34,50.44,2797101
ALXN,09/14/15,170.56,172.57,165.03,168.8,1931269
AMAT,09/14/15,15.5,15.7,15.49,15.6,10090866
AMGN,09/14/15,153.89,153.89,150.05,151,2864986
AMZN,09/14/15,529.44,532.45,518.58,521.38,3095428
ATVI,09/14/15,29.15,29.28,28.98,29.21,4728836
AVGO,09/14/15,132.5,133.73,130.6,131.19,3435031
BBBY,09/14/15,61.53,61.96,61.07,61.14,1589411
BIDU,09/14/15,143.92,143.98,140.02,141.27,3757621
BIIB,09/14/15,316.89,318.2,311.94,316.23,1780866
BRCM,09/14/15,53.36,53.65,53.03,53.24,2603851
CA,09/14/15,27.76,27.85,27.53,27.74,1767201
CELG,09/14/15,123.98,124,121.03,122.21,3142014
CERN,09/14/15,62.5,62.5,61.64,61.75,1440961
CHKP,09/14/15,79.13,79.36,78.11,78.66,645505
CHRW,09/14/15,69.09,69.43,68.39,68.6,737174
CHTR,09/14/15,184.1,185.2,183.64,184.57,925767
CMCSA,09/14/15,56.69,56.69,55.79,56.25,10496591
COST,09/14/15,141.18,141.4,140.24,141.15,1101005
CSCO,09/14/15,26.16,26.17,25.66,25.69,18181336
CTSH,09/14/15,62.87,63.12,61.95,62.08,2357718
CTXS,09/14/15,70.93,71.4,70.17,70.7,1567648
DISCA,09/14/15,26.79,26.89,26.185,26.555,3012737
DLTR,09/14/15,66.12,66.53,65.22,65.34,2743798
DTV,09/14/15,93.55,93.55,93.55,93.55,0
EBAY,09/14/15,26.22,26.22,25.66,25.75,9104412
EQIX,09/14/15,289.87,291.62,287.15,289.7,1042452
ESRX,09/14/15,84.77,84.97,83.46,84.14,5347678
EXPD,09/14/15,48.94,49.2,48.44,48.74,1304735
EXPE,09/14/15,116.96,117.42,115.28,115.75,923689
FAST,09/14/15,38.59,38.71,37.94,38.21,1251229
FB,09/14/15,92.32,92.62,91.6,92.31,19825466
FFIV,09/14/15,118.07,118.65,116.68,117.09,782715
FISV,09/14/15,85.98,86.07,85.12,85.21,1025800
FOXA,09/14/15,26.54,26.54,26.09,26.32,12669329
GILD,09/14/15,109.32,109.63,108.4,109.35,7462168
GMCR,09/14/15,60.77,60.98,58.8,59.35,3983052
GOOG,09/14/15,625.7,625.86,619.43,623.24,1677144
GRMN,09/14/15,35.7,36.1,35.65,35.81,848808
HANS,09/14/15,133.4,133.5,130.73,132.16,1040580
HSIC,09/14/15,135.68,135.71,134.65,135.49,285164
ILMN,09/14/15,205.17,206.69,202.64,206.02,1296175
INTC,09/14/15,29.47,29.53,29.09,29.395,23733978
INTU,09/14/15,89.05,89.53,88.27,88.82,1497587
ISRG,09/14/15,515.7,515.7,507.39,510.58,176437
KLAC,09/14/15,51.33,52.59,51.3,52.18,2033701
KRFT,09/14/15,88.19,88.19,88.19,88.19,0
LBTYA,09/14/15,47.38,47.4,46.28,46.84,2400416
LLTC,09/14/15,40.6,40.87,40.44,40.59,1410333
LMCA,09/14/15,37.51,37.55,37.04,37.45,573395
MARN,09/14/15,72.94,73.22,72.36,72.99,1685066
MAT,09/14/15,22.65,22.8,22.49,22.71,2582167
MDLZ,09/14/15,42.72,42.75,42.08,42.28,6115018
MSFT,09/14/15,43.43,43.44,42.86,43.05,23076834
MU,09/14/15,16.9,16.92,16.36,16.7,14975712
MXIM,09/14/15,34.28,34.43,34.04,34.35,1731957
MYL,09/14/15,48.47,49.07,48.27,49.06,4623526
NFLX,09/14/15,96.85,97.91,94.33,95.69,15399457
NTAP,09/14/15,31.62,31.62,31.05,31.14,2054526
NVDA,09/14/15,22.76,22.83,22.57,22.69,4719632
ORLY,09/14/15,246.56,246.84,242.69,244.27,615092
PAYX,09/14/15,45.7,45.72,45.22,45.31,1537351
PCAR,09/14/15,57.41,57.57,56.97,57.06,1319148
PCLN,09/14/15,1291.99,1292.42,1276.13,1286.83,407872
QCOM,09/14/15,54.98,54.98,54.08,54.315,9496736
REGN,09/14/15,533.47,535.04,524.86,531.4,338523
ROST,09/14/15,50.15,50.2,49.38,49.46,2546513
SBAC,09/14/15,110.96,112.36,110.77,111.99,952066
SBUX,09/14/15,56.54,56.91,56.05,56.29,5392906
SIAL,09/14/15,139.67,139.7,139.62,139.65,895711
SIRI,09/14/15,3.81,3.85,3.75,3.83,21997899
SNDK,09/14/15,55.12,55.43,54.26,55.33,2148798
SPLS,09/14/15,13.78,13.87,13.69,13.74,4230985
SRCL,09/14/15,140.19,140.19,136.74,137.06,698519
STX,09/14/15,48.92,48.99,48.11,48.33,3011979
SXCI,09/14/15,61.47,61.47,61.47,61.47,0
SYMC,09/14/15,20,20,19.74,19.8,2612404
TSLA,09/14/15,251.1,254.25,249.67,253.19,2861358
TXN,09/14/15,47.87,47.99,47.55,47.83,4641036
VIA-B,09/14/15,45.3,45.63,44.39,44.81,53781
VIP,09/14/15,4.69,4.69,4.55,4.66,1374890
VOD,09/14/15,34.19,34.42,34.03,34.29,2827274
VRSK,09/14/15,74,74.12,73.05,73.17,472266
VRTX,09/14/15,136.31,136.67,132.71,134.85,1355124
WDC,09/14/15,81.1,81.12,79.98,80.64,1780467
WFMI,09/14/15,32.36,32.38,31.93,32,3256293
WYNN,09/14/15,67.5,68.65,66.72,68.45,2846600
XLNX,09/14/15,42.9,43.38,42.53,42.83,3398181
YHOO,09/14/15,30.69,30.92,30,30.33,21818634