AAPL,09/18/15,112.13,114.3,111.87,113.45,70757187
ADBE,09/18/15,78.45,84.95,78.16,81.25,15174305
ADI,09/18/15,57.12,57.33,56.21,56.67,3781419
ADP,09/18/15,78.56,79.99,78.54,79.01,2973855
ADSK,09/18/15,46.17,47.3,46.06,46.48,3616904
AKAM,09/18/15,73.81,74.27,71.79,71.95,3683364
ALTR,09/18/15,50.33,50.51,50.27,50.31,5016841
ALXN,09/18/15,166.11,169.12,165.5,166.58,3377370
AMAT,09/18/15,15.83,16.09,15.73,15.93,22198716
AMGN,09/18/15,151.66,153.37,149.03,150.59,6122632
AMZN,09/18/15,534.99,546.24,531.35,540.26,5825135
ATVI,09/18/15,30.59,31.24,30.47,31.1,10754504
AVGO,09/18/15,128.54,129.49,126.6,127.59,4260014
BBBY,09/18/15,61.38,61.56,59.85,59.95,3182544
BIDU,09/18/15,144.22,146,142.27,142.5,3080896
BIIB,09/18/15,321.06,324.1,313,314.67,4125297
BRCM,09/18/15,52.83,53.01,52.32,52.42,8434566
CA,09/18/15,27.55,27.89,27.05,27.57,2401448
CELG,09/18/15,124.29,124.7,122.16,122.62,6959014
CERN,09/18/15,63.99,64.46,63.06,63.24,2738328
CHKP,09/18/15,78.87,80.09,78.69,79.9,1163317
CHRW,09/18/15,68.17,68.34,67.45,67.57,2070264
CHTR,09/18/15,191.06,193.86,190.02,191.39,2211718
CMCSA,09/18/15,57.71,58.51,57.13,57.42,59572226
COST,09/18/15,142.14,144.34,141.7,141.81,2698470
CSCO,09/18/15,25.57,25.73,25.25,25.54,37922933
CTSH,09/18/15,62.1,62.62,61.51,61.83,4206907
CTXS,09/18/15,72.13,74.01,72.08,72.3,3814278
DISCA,09/18/15,27.95,28.52,27.62,28.28,3481974
DLTR,09/18/15,67.14,67.73,66.57,66.65,5753823
DTV,09/18/15,93.55,93.55,93.55,93.55,0
EBAY,09/18/15,25.97,26.2,25.33,26.02,20479018
EQIX,09/18/15,285.89,294.46,283.29,285.51,1391297
ESRX,09/18/15,83.66,84.46,82.56,83.92,7605118
EXPD,09/18/15,48.04,48.04,46.58,46.71,3572882
EXPE,09/18/15,127.24,130.99,126.32,126.49,2350710
FAST,09/18/15,37.78,38.03,37.13,37.18,5606534
FB,09/18/15,93.32,95.19,93.05,94.4,53678412
FFIV,09/18/15,116.87,118.15,114.81,115.18,1298097
FISV,09/18/15,86.42,88.19,86.09,86.53,1707307
FOXA,09/18/15,26.43,26.75,26.22,26.32,26781339
GILD,09/18/15,110.03,110.87,108.21,108.44,11587895
GMCR,09/18/15,56.64,57.08,55.27,56.74,3563465
GOOG,09/18/15,636.14,640,627.02,629.25,4529168
GRMN,09/18/15,36.15,36.76,35.93,36.23,1649592
HANS,09/18/15,133.02,136.63,133.02,134.6,3845647
HSIC,09/18/15,137,138.4,136.02,137.35,652050
ILMN,09/18/15,209.67,210.39,206.64,208.88,1271010
INTC,09/18/15,29.32,29.42,28.81,29.02,58433337
INTU,09/18/15,84.69,86.14,84.36,85.49,5376152
ISRG,09/18/15,515.89,518.23,510.87,511.46,398042
KLAC,09/18/15,50.64,51.2,50.12,50.41,2026403
KRFT,09/18/15,88.19,88.19,88.19,88.19,0
LBTYA,09/18/15,48.01,49.2,48.01,48.7,1794317
LLTC,09/18/15,40.11,40.67,39.81,39.93,4066227
LMCA,09/18/15,37.48,37.93,37.26,37.29,1108195
MARN,09/18/15,70.86,70.86,69.06,69.68,7554139
MAT,09/18/15,23.54,23.82,22.94,23.04,4271379
MDLZ,09/18/15,43.29,43.73,42.77,42.87,11610358
MSFT,09/18/15,43.62,43.99,43.33,43.48,57333018
MU,09/18/15,16.12,16.19,15.36,15.5,35673773
MXIM,09/18/15,33.49,33.97,33.27,33.52,3611958
MYL,09/18/15,49.23,49.71,48.56,49.58,9408741
NFLX,09/18/15,102.2,104.36,100.71,102.62,21284851
NTAP,09/18/15,31.81,32.12,31.17,31.36,7222437
NVDA,09/18/15,22.99,23.49,22.85,23.29,7534150
ORLY,09/18/15,247.98,251.4,245.98,246.31,2465845
PAYX,09/18/15,46.14,47.06,46.03,46.53,4546259
PCAR,09/18/15,57.02,57.15,55.81,56.31,2775349
PCLN,09/18/15,1301.73,1312.49,1292.7,1294.51,830320
QCOM,09/18/15,54.25,54.96,54.02,54.45,23486190
REGN,09/18/15,549.32,554,542.99,550.36,1070036
ROST,09/18/15,49.94,50.09,49.04,49.12,3801169
SBAC,09/18/15,111.33,112.65,110.33,111.32,1442941
SBUX,09/18/15,56.66,57.63,56.28,56.84,15274452
SIAL,09/18/15,139.7,139.7,139.28,139.55,2148336
SIRI,09/18/15,3.85,3.88,3.79,3.82,36521719
SNDK,09/18/15,53.82,53.99,52.28,52.69,7156895
SPLS,09/18/15,13.66,13.85,13.44,13.51,9511862
SRCL,09/18/15,136.5,138.56,136.31,137.05,649243
STX,09/18/15,47.26,47.49,45.22,45.65,9196346
SXCI,09/18/15,61.47,61.47,61.47,61.47,0
SYMC,09/18/15,19.87,20.46,19.76,20.17,8240238
TSLA,09/18/15,257.96,263.82,257.5,260.62,3661928
TXN,09/18/15,47.75,48.63,47.1,47.8,16367271
VIA-B,09/18/15,45.77,47.74,45.41,46.71,127986
VIP,09/18/15,4.89,4.91,4.67,4.9,4431256
VOD,09/18/15,33.63,34.01,33.57,33.67,4038071
VRSK,09/18/15,72.73,73.49,72.69,73,931555
VRTX,09/18/15,132.26,132.26,123.98,124.16,4136676
WDC,09/18/15,79.87,79.95,75.73,75.87,5877151
WFMI,09/18/15,32.81,32.99,31.98,32.07,5984999
WYNN,09/18/15,69.6,70.05,68.11,68.44,3647690
XLNX,09/18/15,42.57,43.17,42.15,42.63,2795524
YHOO,09/18/15,30.57,30.8,30.41,30.74,19271202