AAPL,09/15/15,115.95,116.53,114.42,116.28,41642695
ADBE,09/15/15,78.61,80.11,78.3,79.53,3014821
ADI,09/15/15,57.56,58.6,57.56,58.3,2873177
ADP,09/15/15,77.92,79.29,77.7,78.89,1597492
ADSK,09/15/15,46.16,47.02,46.13,46.62,2479563
AKAM,09/15/15,74.6,75.37,74.21,75.2,989328
ALTR,09/15/15,50.54,50.64,50.45,50.58,2315163
ALXN,09/15/15,169.84,170.12,166.38,169.03,1107631
AMAT,09/15/15,15.77,15.95,15.68,15.92,12712447
AMGN,09/15/15,152.02,152.77,150.24,152.14,2463224
AMZN,09/15/15,522.99,527.92,517.2,522.37,2688202
ATVI,09/15/15,29.33,30.08,29.27,29.8,7574261
AVGO,09/15/15,132.13,134.95,131,134.38,3015289
BBBY,09/15/15,61.36,62.08,61.08,61.84,1745162
BIDU,09/15/15,140.37,144.06,139.1,141.4,4387821
BIIB,09/15/15,316.41,321.65,313.29,319.86,1913964
BRCM,09/15/15,53.49,53.98,53.21,53.81,3039496
CA,09/15/15,27.69,28.25,27.62,28.11,1812576
CELG,09/15/15,122.65,125.1,121.65,124.35,3628024
CERN,09/15/15,61.92,63.01,61.71,62.64,1525374
CHKP,09/15/15,78.65,79.8,78.6,79.51,835439
CHRW,09/15/15,68.7,69.64,68.47,69.49,1044346
CHTR,09/15/15,184.11,188.52,183.01,188.51,1251271
CMCSA,09/15/15,56.2,57.28,55.88,57.135,7941726
COST,09/15/15,141.32,142.96,140.24,142.43,1320092
CSCO,09/15/15,25.58,26.08,25.56,25.98,19171503
CTSH,09/15/15,62.45,62.84,62.04,62.77,4598547
CTXS,09/15/15,70.9,72.41,70.48,72.25,1872900
DISCA,09/15/15,26.71,27.08,26.49,26.99,2007954
DLTR,09/15/15,65.36,66.92,64.95,66.24,3227982
DTV,09/15/15,93.55,93.55,93.55,93.55,0
EBAY,09/15/15,25.8,26.07,25.41,25.98,12092314
EQIX,09/15/15,290.75,291.71,288.32,290.05,748204
ESRX,09/15/15,84.63,85.27,84.14,85.03,2138809
EXPD,09/15/15,48.84,49.49,48.57,49.3,1180163
EXPE,09/15/15,116.12,119.24,115.01,118.83,1361922
FAST,09/15/15,38.35,38.84,38.15,38.68,1751439
FB,09/15/15,92.25,93.25,91.79,92.9,18439463
FFIV,09/15/15,117.59,119.07,117.19,118.17,664207
FISV,09/15/15,85.66,86.97,85.08,86.7,1256911
FOXA,09/15/15,26.61,26.65,26.2,26.57,12679182
GILD,09/15/15,109.75,111.79,108.85,111.05,7741684
GMCR,09/15/15,59.51,59.69,57.57,58.13,2578779
GOOG,09/15/15,626.7,638.7,623.78,635.14,1963135
GRMN,09/15/15,35.99,36.32,35.9,36.14,1048402
HANS,09/15/15,131.38,133.53,130.5,132.49,726892
HSIC,09/15/15,135.71,136.39,135.07,135.41,442214
ILMN,09/15/15,206.29,207.06,204.5,205.71,834404
INTC,09/15/15,29.56,29.93,29.48,29.73,28730666
INTU,09/15/15,89.13,89.77,88.36,88.99,1707779
ISRG,09/15/15,508.74,517.12,507.01,513.77,188350
KLAC,09/15/15,52.42,52.83,51.97,52.58,1746351
KRFT,09/15/15,88.19,88.19,88.19,88.19,0
LBTYA,09/15/15,46.11,47.37,46,47.19,2208425
LLTC,09/15/15,40.8,41.36,40.69,40.95,3085923
LMCA,09/15/15,37.62,37.74,37.46,37.72,547572
MARN,09/15/15,73.07,73.07,70.87,72.24,3034600
MAT,09/15/15,22.8,23.2,22.73,23.12,3013190
MDLZ,09/15/15,42.49,43.05,42.16,42.99,16640334
MSFT,09/15/15,43.11,44.29,43.08,43.98,25737561
MU,09/15/15,16.86,16.86,16.46,16.52,20323589
MXIM,09/15/15,34.48,34.71,34.23,34.24,1823996
MYL,09/15/15,49.21,50.07,48.95,49.56,5752870
NFLX,09/15/15,95.22,99.65,93.61,99.16,22214866
NTAP,09/15/15,31.38,32.22,31.22,32.19,3485459
NVDA,09/15/15,22.7,23.06,22.63,22.94,8036716
ORLY,09/15/15,245.75,250.59,243.55,249.39,668674
PAYX,09/15/15,45.48,46.15,45.28,45.97,1597844
PCAR,09/15/15,57.36,58.33,56.87,58.27,2016850
PCLN,09/15/15,1292.84,1321.32,1280.89,1318.8,710776
QCOM,09/15/15,54.82,55.17,54.35,54.87,8933348
REGN,09/15/15,531.4,542.98,527.01,541.45,450703
ROST,09/15/15,49.58,49.86,49.05,49.42,2042026
SBAC,09/15/15,112.17,113.84,111.89,112.87,961863
SBUX,09/15/15,56.43,57.21,56.12,56.91,6211455
SIAL,09/15/15,139.67,139.7,139.6,139.62,925050
SIRI,09/15/15,3.84,3.86,3.82,3.855,15503802
SNDK,09/15/15,55.7,57.14,55.14,55.73,2734015
SPLS,09/15/15,13.74,14.11,13.6,13.7,7140583
SRCL,09/15/15,137.52,138.58,137,138.34,663304
STX,09/15/15,48.47,48.73,48.01,48.61,2827206
SXCI,09/15/15,61.47,61.47,61.47,61.47,0
SYMC,09/15/15,19.92,20.04,19.82,19.91,4502111
TSLA,09/15/15,252.75,254.6,249.5,253.49,2899918
TXN,09/15/15,48,48.74,47.66,48.3,6880717
VIA-B,09/15/15,45.12,45.89,44.97,45.61,52047
VIP,09/15/15,4.7,4.93,4.66,4.89,1729972
VOD,09/15/15,33.49,33.88,33.46,33.74,6704365
VRSK,09/15/15,73.33,74.03,72.83,73.82,776965
VRTX,09/15/15,135.59,136.49,133.4,135.45,1087003
WDC,09/15/15,80.96,81.04,80.06,80.74,1890158
WFMI,09/15/15,32.17,32.5,31.96,32.47,3916791
WYNN,09/15/15,68.65,70.45,67.87,70.35,2303460
XLNX,09/15/15,42.97,43.4,42.96,43.15,2110072
YHOO,09/15/15,29.68,31.23,29.41,31.04,25300372