AAPL,09/25/15,116.36,116.69,114.02,114.72,53097614
ADBE,09/25/15,84.71,84.72,82.58,83.13,3640689
ADI,09/25/15,54.53,55.29,53.88,54.44,2088853
ADP,09/25/15,80.44,81.47,79.37,80.38,2150408
ADSK,09/25/15,47.09,47.93,46.74,46.97,2130722
AKAM,09/25/15,69.72,71.65,69.47,70.55,2790044
ALTR,09/25/15,50.42,50.5,50.08,50.27,1912306
ALXN,09/25/15,159.92,160.68,147.34,149.25,2476269
AMAT,09/25/15,14.96,15,14.4,14.6,17124865
AMGN,09/25/15,146.06,146.75,136.76,138.6,5137781
AMZN,09/25/15,542.57,542.8,521.4,524.25,3859715
ATVI,09/25/15,31.77,32.5,31.59,32.06,11595002
AVGO,09/25/15,125.96,128.93,125.2,126.75,3278324
BBBY,09/25/15,59.31,61.9,59,59.79,7137117
BIDU,09/25/15,135.41,135.843,133.05,134.385,3480847
BIIB,09/25/15,298.78,298.78,280.32,284.79,3316440
BRCM,09/25/15,52.29,52.76,51.85,52.13,4605043
CA,09/25/15,27.68,27.92,27.15,27.36,2678913
CELG,09/25/15,115.68,115.68,106.93,108.45,9900670
CERN,09/25/15,62.62,62.85,60.44,60.71,2229413
CHKP,09/25/15,80.13,80.44,79.2,79.64,935768
CHRW,09/25/15,67.65,68.8,67.19,68.53,1368102
CHTR,09/25/15,186.75,187.39,181.75,183.53,1425828
CMCSA,09/25/15,57.54,57.54,56.15,56.56,10847867
COST,09/25/15,145.95,146.9,145.01,145.55,1781385
CSCO,09/25/15,25.85,26.295,25.8,26.025,36710784
CTSH,09/25/15,61.98,62.08,60.84,61.29,2497335
CTXS,09/25/15,73.47,74.15,71.46,71.92,2314262
DISCA,09/25/15,27.66,27.92,27.39,27.84,2523403
DLTR,09/25/15,69.75,70.46,69.6,70.11,3212909
DTV,09/25/15,93.55,93.55,93.55,93.55,0
EBAY,09/25/15,25.76,25.81,25.18,25.33,8317394
EQIX,09/25/15,284.17,285.44,277.6,279.3,1005136
ESRX,09/25/15,83.18,83.18,79.95,80.55,4347322
EXPD,09/25/15,46.24,47.22,46.15,46.82,1811903
EXPE,09/25/15,122.12,123.3,119.04,120.05,1762703
FAST,09/25/15,36.78,37.01,36.43,36.71,1536465
FB,09/25/15,95.85,95.85,92.06,92.77,28623340
FFIV,09/25/15,115.06,115.96,113.87,114.77,1205531
FISV,09/25/15,88.47,89.22,87.3,87.78,1116172
FOXA,09/25/15,26.06,26.07,25.55,25.73,14162371
GILD,09/25/15,104.07,104.19,99.19,100.14,15798046
GMCR,09/25/15,54.66,55.93,54.55,55.52,1310046
GOOG,09/25/15,629.77,629.77,611,611.97,2150123
GRMN,09/25/15,35.67,36.1,35.34,35.45,910507
HANS,09/25/15,138.5,138.98,135.45,136.23,827209
HSIC,09/25/15,134.59,135.39,130.22,131.11,412075
ILMN,09/25/15,190.22,191.21,170.29,175.66,2873682
INTC,09/25/15,28.9,29.11,28.63,28.81,28475047
INTU,09/25/15,323.1,330.3,321.2,329.5,2547461
ISRG,09/25/15,492.99,494.8,473.73,475.91,327890
KLAC,09/25/15,48.95,49.27,47.96,48.61,2014206
KRFT,09/25/15,88.19,88.19,88.19,88.19,0
LBTYA,09/25/15,48.86,49,47.74,47.98,1905027
LLTC,09/25/15,39.22,39.52,38.62,39.02,2116130
LMCA,09/25/15,37.07,37.17,36.31,36.5,501155
MARN,09/25/15,68.59,69.52,68.04,68.53,2229493
MAT,09/25/15,22.89,22.9,22.43,22.63,4106138
MDLZ,09/25/15,42.66,43.22,42.44,42.8,9479677
MSFT,09/25/15,44.59,44.73,43.76,43.92,28642064
MU,09/25/15,15.5,15.59,14.65,14.91,27644781
MXIM,09/25/15,32.72,32.91,32.31,32.51,2132093
MYL,09/25/15,45.8,46.09,42.14,43.625,9895833
NFLX,09/25/15,105.27,105.45,101.57,102.19,18956609
NTAP,09/25/15,29.58,29.7,29.37,29.57,4674209
NVDA,09/25/15,23.73,24.07,23.38,23.62,8975561
ORLY,09/25/15,250.19,255.49,249.17,252.23,567260
PAYX,09/25/15,46.81,47.09,46.4,46.69,2739033
PCAR,09/25/15,54.38,54.71,52.97,53.16,3374848
PCLN,09/25/15,1298.49,1298.49,1252,1252.57,726146
QCOM,09/25/15,53.96,54,52.97,53.22,11406141
REGN,09/25/15,529.24,529.5,480.08,491.43,1500996
ROST,09/25/15,49.23,49.75,48.68,49.08,2265491
SBAC,09/25/15,106.72,107.84,105.64,105.69,1385125
SBUX,09/25/15,58.95,58.96,57.75,57.99,9618683
SIAL,09/25/15,139.58,139.61,139.35,139.51,1245522
SIRI,09/25/15,3.81,3.83,3.76,3.795,19455342
SNDK,09/25/15,51.56,51.92,50.26,50.86,2349911
SPLS,09/25/15,12.62,12.72,12.24,12.38,7880998
SRCL,09/25/15,139.43,141.56,139.07,140.05,669156
STX,09/25/15,44.23,44.4,42.43,42.89,3740057
SXCI,09/25/15,61.47,61.47,61.47,61.47,0
SYMC,09/25/15,19.96,20.08,19.79,19.94,3548857
TSCO,09/25/15,167.45,169.55,166,167.45,26217340
TSLA,09/25/15,266.9,266.91,256.15,257.06,3632431
TXN,09/25/15,47.42,47.55,46.8,47.17,8749783
VIA-B,09/25/15,44.85,44.93,44.4,44.52,29119
VIP,09/25/15,4.41,4.64,4.41,4.53,2010463
VOD,09/25/15,215.45,219.75,214.83,217.65,50357944
VRSK,09/25/15,74.03,74.92,73.57,73.78,574869
VRTX,09/25/15,112.31,113.38,101,103.28,3340660
WDC,09/25/15,72,72.04,70.21,70.47,2408673
WFMI,09/25/15,31.48,31.62,30.94,31.1,3758281
WYNN,09/25/15,60.29,60.76,58.13,58.23,4885150
XLNX,09/25/15,42.32,42.54,41.62,41.93,1668044
YHOO,09/25/15,29.69,29.71,28.91,29.13,11353297