AAPL,09/23/15,113.67,114.72,113.3,114.32,35345276
ADBE,09/23/15,84.92,85.99,84.05,85.5,3951348
ADI,09/23/15,55.58,56,55.03,55.2,1746878
ADP,09/23/15,79.36,79.78,78.87,79.37,1048227
ADSK,09/23/15,46.85,47.57,46.67,46.92,2683488
AKAM,09/23/15,70.29,70.79,70.06,70.54,1732008
ALTR,09/23/15,50.36,50.52,50.32,50.41,1538249
ALXN,09/23/15,159.65,160.26,155.17,159.63,1778448
AMAT,09/23/15,15.05,15.1,14.58,14.61,16107694
AMGN,09/23/15,146.08,147.04,144.03,145.72,2650057
AMZN,09/23/15,538.3,541.21,534,536.07,2189519
ATVI,09/23/15,31.33,31.69,31,31.62,7714450
AVGO,09/23/15,124.82,127.8,123.81,125.54,2143965
BBBY,09/23/15,59.98,60.4,59.56,59.84,1844398
BIDU,09/23/15,137.84,137.97,132.24,132.37,4493884
BIIB,09/23/15,299.27,303.79,296.3,298.34,1616558
BRCM,09/23/15,52.11,52.64,51.97,52.08,2511186
CA,09/23/15,27.41,27.51,27.2,27.33,1529579
CELG,09/23/15,117.4,119.29,113.5,117.04,3421785
CERN,09/23/15,63.28,64.05,62.68,63.02,911158
CHKP,09/23/15,79.6,80.79,79.59,80.09,759449
CHRW,09/23/15,66.82,67.57,66.53,67.4,1365933
CHTR,09/23/15,193.22,193.93,190.92,191.38,1005725
CMCSA,09/23/15,57.67,58.23,57.08,57.37,6720407
COST,09/23/15,143.46,145.63,142.65,145.43,2165143
CSCO,09/23/15,25.2,25.31,25.01,25.29,17691211
CTSH,09/23/15,61.88,62.52,61.61,62.25,2260338
CTXS,09/23/15,73.47,74.67,71.57,72.4,2509755
DISCA,09/23/15,27.8,27.95,27.5,27.67,2481925
DLTR,09/23/15,69.11,70.01,68.85,69.89,4351662
DTV,09/23/15,93.55,93.55,93.55,93.55,0
EBAY,09/23/15,25.62,25.76,25.46,25.59,6634560
EQIX,09/23/15,287.45,289.81,284.58,288.89,519856
ESRX,09/23/15,83.04,83.92,82.85,83.3,2020478
EXPD,09/23/15,46.07,46.37,45.785,46.015,1261563
EXPE,09/23/15,124.31,125.63,121.8,122.15,1435456
FAST,09/23/15,36.65,36.83,36.27,36.47,1395140
FB,09/23/15,93.44,94.32,92.8,93.97,21508778
FFIV,09/23/15,112.81,114.43,112.15,113.9,678644
FISV,09/23/15,86.28,87.62,86.05,87.38,1053336
FOXA,09/23/15,26.41,26.48,26.16,26.28,11070305
GILD,09/23/15,106.51,106.85,104.7,105.49,7888971
GMCR,09/23/15,56.7,56.81,54.76,55.07,1611770
GOOG,09/23/15,622.05,628.93,620,622.36,1444331
GRMN,09/23/15,35.99,36.07,35.56,35.62,989705
HANS,09/23/15,134.35,135.24,133.05,134.36,687830
HSIC,09/23/15,135.29,135.71,134.51,135.07,208568
ILMN,09/23/15,193.09,194.55,189.71,189.93,1174283
INTC,09/23/15,29.09,29.09,28.59,28.74,25298324
INTU,09/23/15,86.46,88.37,86.31,87.59,2210380
ISRG,09/23/15,493.79,495.82,488.8,490.1,375495
KLAC,09/23/15,49.22,49.4,47.86,47.88,1915928
KRFT,09/23/15,88.19,88.19,88.19,88.19,0
LBTYA,09/23/15,48.26,48.53,48,48.35,801302
LLTC,09/23/15,38.9,39.99,38.33,38.83,3079895
LMCA,09/23/15,37.25,37.42,37.02,37.2,540257
MARN,09/23/15,68.38,68.45,67.57,67.72,1344442
MAT,09/23/15,22.94,23.11,22.58,22.72,3056450
MDLZ,09/23/15,42.06,42.38,41.87,42.28,7532724
MSFT,09/23/15,43.87,44.16,43.51,43.87,16672793
MU,09/23/15,15.43,15.43,14.8,14.81,22346160
MXIM,09/23/15,33.13,33.39,32.63,32.64,2470201
MYL,09/23/15,46.78,47.08,45.33,45.41,6029284
NFLX,09/23/15,98.6,99.74,97.66,98.07,10206577
NTAP,09/23/15,30.14,30.18,29.54,29.7,2518214
NVDA,09/23/15,22.91,23.14,22.82,23,3954388
ORLY,09/23/15,244.71,248.54,244.12,247.85,606944
PAYX,09/23/15,46.04,46.6,45.99,46.39,1470057
PCAR,09/23/15,54.99,55.4,54.45,54.98,2181101
PCLN,09/23/15,1288.26,1297,1270.01,1276.67,375177
QCOM,09/23/15,54.15,54.15,53.37,53.56,7135135
REGN,09/23/15,531.49,541.3,522.58,536.5,983418
ROST,09/23/15,49.04,49.41,48.78,49.1,1334652
SBAC,09/23/15,108.28,109.75,108.24,108.99,712302
SBUX,09/23/15,57.16,57.93,57.05,57.79,6725498
SIAL,09/23/15,139.51,139.68,139.32,139.6,807363
SIRI,09/23/15,3.85,3.88,3.82,3.835,14720453
SNDK,09/23/15,52.08,52.15,50.71,50.99,2236441
SPLS,09/23/15,12.67,12.84,12.39,12.4,7401007
SRCL,09/23/15,137.83,138.98,137.57,138.5,446590
STX,09/23/15,44.07,44.4,42.96,43.55,3548379
SXCI,09/23/15,61.47,61.47,61.47,61.47,0
SYMC,09/23/15,19.79,19.99,19.69,19.95,2970197
TSLA,09/23/15,261.22,262.08,257.58,261.06,2570540
TXN,09/23/15,46.61,46.8,46.26,46.58,4088943
VIA-B,09/23/15,45.18,45.2,44.61,44.65,30982
VIP,09/23/15,4.68,4.77,4.54,4.6,2518780
VOD,09/23/15,33.18,33.29,32.92,33.01,4147314
VRSK,09/23/15,73.66,74.44,73.53,74.26,632897
VRTX,09/23/15,114.26,115.88,108.45,111.86,3270557
WDC,09/23/15,72,72.47,70.41,71.44,2751920
WFMI,09/23/15,31.82,31.9,30.87,31.4,3369032
WYNN,09/23/15,63.17,63.3,60.06,60.24,5413167
XLNX,09/23/15,41.92,42.06,41.37,41.5,1710141
YHOO,09/23/15,30.53,30.57,29.63,29.74,12558143