AAPL,09/21/15,113.75,115.37,113.66,115.22,45167563
ADBE,09/21/15,81.48,83.69,81.42,83.32,4837595
ADI,09/21/15,56.88,57.38,56.16,56.63,2770767
ADP,09/21/15,79.38,80.38,79.06,79.9,1619210
ADSK,09/21/15,46.58,47.59,46.5,47.41,3135566
AKAM,09/21/15,72.32,72.6,71.72,72.09,1685620
ALTR,09/21/15,50.4,50.62,50.3,50.44,1983062
ALXN,09/21/15,167.59,168.25,158.54,160.51,2191470
AMAT,09/21/15,16,16.05,15.56,15.64,14294199
AMGN,09/21/15,151.97,152.8,146.32,147.07,4335117
AMZN,09/21/15,544.33,549.78,539.59,548.39,3196540
ATVI,09/21/15,31.21,31.65,31.11,31.52,8298261
AVGO,09/21/15,128.37,129.38,126.22,127.32,1574443
BBBY,09/21/15,59.95,60.74,59.94,60.49,2586258
BIDU,09/21/15,143.91,144.57,140.51,140.84,2828497
BIIB,09/21/15,315.29,315.43,294.62,297.16,4115101
BRCM,09/21/15,52.74,53.17,52.41,52.71,2063638
CA,09/21/15,27.73,27.96,27.57,27.75,2685640
CELG,09/21/15,123.28,123.97,117.22,119.14,7035433
CERN,09/21/15,63.64,64.45,62.85,63.48,1636475
CHKP,09/21/15,80.46,81.25,79.8,80.6,993233
CHRW,09/21/15,67.81,68.86,67.57,68.52,681440
CHTR,09/21/15,191.95,195,191.7,194.5,1256345
CMCSA,09/21/15,57.61,58.25,57.34,57.89,12929084
COST,09/21/15,142.36,143.78,142.09,143.21,977866
CSCO,09/21/15,25.46,25.82,25.35,25.54,21698989
CTSH,09/21/15,62.15,63.1,62,62.82,2872996
CTXS,09/21/15,72.57,73.23,72.06,72.91,1074682
DISCA,09/21/15,28.32,28.85,28.14,28.8,4463038
DLTR,09/21/15,67.2,68.36,65.79,67.85,3856674
DTV,09/21/15,93.55,93.55,93.55,93.55,0
EBAY,09/21/15,26.26,26.5,25.68,25.92,9188246
EQIX,09/21/15,287.52,292.46,286.21,292.02,589563
ESRX,09/21/15,84.18,85.17,82.64,83.61,3640135
EXPD,09/21/15,46.82,47.51,46.68,47.33,1317556
EXPE,09/21/15,127.4,128.39,125.37,126.33,1012678
FAST,09/21/15,37.34,37.62,37.03,37.18,1971359
FB,09/21/15,94.6,96.49,94.52,95.54,27687612
FFIV,09/21/15,115.61,117.37,114.7,115.81,717243
FISV,09/21/15,87.17,88.27,87.03,87.81,878564
FOXA,09/21/15,26.43,26.65,26.17,26.45,19346024
GILD,09/21/15,109.12,109.37,104.59,105.74,14916577
GMCR,09/21/15,56.82,57.77,56.69,57,1384350
GOOG,09/21/15,634.4,636.49,625.94,635.44,1771012
GRMN,09/21/15,36.42,36.89,36.18,36.54,850225
HANS,09/21/15,134.88,135.81,134.23,135.24,912464
HSIC,09/21/15,137.65,138.9,136.11,136.95,309385
ILMN,09/21/15,209.73,209.99,199.02,200.19,1245416
INTC,09/21/15,29.09,29.33,28.94,29.16,23964675
INTU,09/21/15,85.55,87.3,85.17,86.81,3206778
ISRG,09/21/15,512.05,514.52,501.5,504.94,361504
KLAC,09/21/15,50.58,50.67,49.05,49.2,1925814
KRFT,09/21/15,88.19,88.19,88.19,88.19,0
LBTYA,09/21/15,48.97,49.24,48.7,49.09,1483357
LLTC,09/21/15,40.17,40.27,39.42,39.74,1958373
LMCA,09/21/15,37.55,37.86,37.31,37.63,444440
MARN,09/21/15,70.2,70.8,69.79,70.22,1949784
MAT,09/21/15,23.14,23.37,23.02,23.19,2779149
MDLZ,09/21/15,42.98,43.1,42.73,42.85,6061327
MSFT,09/21/15,43.62,44.47,43.6,44.11,25618661
MU,09/21/15,15.62,15.98,15.46,15.75,18729348
MXIM,09/21/15,33.88,34.03,33.11,33.12,2507236
MYL,09/21/15,49.4,49.59,47.53,48.22,5913424
NFLX,09/21/15,103.29,103.77,100.3,100.3,17677271
NTAP,09/21/15,31.43,31.72,31.15,31.23,2447305
NVDA,09/21/15,23.32,23.58,23.2,23.53,6915827
ORLY,09/21/15,246.79,249.02,244.42,246.81,662950
PAYX,09/21/15,46.7,47.08,46.43,46.65,1908127
PCAR,09/21/15,56.46,57.12,56.09,56.55,1422908
PCLN,09/21/15,1300.48,1311.69,1295.01,1307.48,568540
QCOM,09/21/15,54.62,54.73,54,54.39,9250254
REGN,09/21/15,551.55,557.87,522.12,529.38,878585
ROST,09/21/15,49.38,49.99,49.12,49.44,2410853
SBAC,09/21/15,111.83,113.03,110.64,111.81,866927
SBUX,09/21/15,57.2,57.84,56.96,57.54,5942529
SIAL,09/21/15,139.39,139.68,139.36,139.63,971010
SIRI,09/21/15,3.83,3.88,3.81,3.845,20794803
SNDK,09/21/15,52.7,54.18,52.6,52.9,3256761
SPLS,09/21/15,13.54,13.89,13.51,13.54,5271768
SRCL,09/21/15,137.56,139.14,137.11,139.07,532910
STX,09/21/15,45.75,46.57,45.52,46.2,3005078
SXCI,09/21/15,61.47,61.47,61.47,61.47,0
SYMC,09/21/15,20.23,20.37,20.12,20.26,5686480
TSLA,09/21/15,263.98,271.57,255.8,264.2,6096074
TXN,09/21/15,47.87,48.08,47.05,47.45,5971704
VIA-B,09/21/15,47.11,47.11,45.41,45.86,56735
VIP,09/21/15,4.9,4.98,4.81,4.97,1345169
VOD,09/21/15,33.86,33.92,33.5,33.77,2389652
VRSK,09/21/15,73.3,74.49,73.27,74.32,453835
VRTX,09/21/15,124.87,126.78,117.58,118.19,2538693
WDC,09/21/15,76.2,77.44,75.54,76.26,2196558
WFMI,09/21/15,32.22,32.47,31.81,31.98,3683569
WYNN,09/21/15,68.77,68.96,66.32,66.56,2888322
XLNX,09/21/15,42.78,43.31,42.19,42.36,3126008
YHOO,09/21/15,31.2,31.74,30.88,31.17,16661808