AAPL,09/28/15,113.9,114.57,112.45,112.855,45508358
ADBE,09/28/15,82.88,83,80.03,80.69,2819407
ADI,09/28/15,54.27,54.94,53.52,53.66,1845705
ADP,09/28/15,79.98,80.43,78.53,78.81,1545527
ADSK,09/28/15,46.97,47.27,45.96,46.27,1994795
AKAM,09/28/15,70.07,70.91,67.75,68.03,1397823
ALTR,09/28/15,50.21,50.42,50.11,50.29,2416421
ALXN,09/28/15,148.82,149.98,142.02,145.76,2400148
AMAT,09/28/15,14.57,14.65,14.37,14.415,27277201
AMGN,09/28/15,137.99,138.19,130.09,132.84,6643726
AMZN,09/28/15,519.76,520.28,494.33,505.12,4866814
ATVI,09/28/15,32.22,32.45,31.2,31.395,11254179
AVGO,09/28/15,125.96,128.17,121,121.56,3487520
BBBY,09/28/15,59.74,59.84,57.02,57.195,3077438
BIDU,09/28/15,133.01,135.41,132.36,133.25,3764936
BIIB,09/28/15,282.54,284,267,273.69,4496396
BRCM,09/28/15,51.99,52.51,50.7,50.76,5777140
CA,09/28/15,27.28,27.35,26.71,26.81,2564270
CELG,09/28/15,107.39,108.63,103.36,105.46,10485361
CERN,09/28/15,60.63,60.75,58.01,58.3,2882364
CHKP,09/28/15,79.15,79.59,78.28,78.59,822524
CHRW,09/28/15,68.73,69.44,67.94,67.99,1504541
CHTR,09/28/15,182.89,184.82,171.79,172.17,2571223
CMCSA,09/28/15,56.53,56.54,54.65,54.86,15328256
COST,09/28/15,145.39,145.8,143.29,143.83,2053240
CSCO,09/28/15,25.83,26.02,25.59,25.7,22368080
CTSH,09/28/15,61.15,61.49,59.91,60.22,2547409
CTXS,09/28/15,71.76,72.17,69.25,69.42,1311338
DISCA,09/28/15,27.85,28.31,27.65,27.805,3528544
DLTR,09/28/15,69.58,69.964,68.385,68.845,3286121
DTV,09/28/15,93.55,93.55,93.55,93.55,0
EBAY,09/28/15,25.15,25.22,24.12,24.191,13844748
EQIX,09/28/15,279,284.61,269.67,270.58,855519
ESRX,09/28/15,80.33,80.56,79.23,79.98,5376274
EXPD,09/28/15,46.66,47.31,46.03,46.15,1779188
EXPE,09/28/15,119.97,120.26,115.96,117.13,2365694
FAST,09/28/15,36.64,36.73,35.87,36.1501,3178095
FB,09/28/15,92.08,92.29,88.18,89.41,37839763
FFIV,09/28/15,113.86,115.44,113.24,114.15,887866
FISV,09/28/15,87.45,87.79,84.52,84.73,1549237
FOXA,09/28/15,25.7,25.75,25.17,25.21,12904873
GILD,09/28/15,99.06,99.26,94.57,95.32,21283072
GMCR,09/28/15,55.42,55.75,52.9,53.23,1212217
GOOG,09/28/15,610.34,614.6,589.38,595.71,2687148
GRMN,09/28/15,35.19,35.46,35.04,35.2,901194
HANS,09/28/15,136.18,137.14,133,134.41,954320
HSIC,09/28/15,130.39,130.51,127.16,128.74,485405
ILMN,09/28/15,173.2,174.5,161.21,168.36,3289173
INTC,09/28/15,28.68,29.36,28.64,28.8,30265233
INTU,09/28/15,87.19,87.93,86.35,86.56,1869815
ISRG,09/28/15,475.27,475.66,461.29,463.69,458786
KLAC,09/28/15,48.17,48.81,48.17,48.58,1606338
KRFT,09/28/15,88.19,88.19,88.19,88.19,0
LBTYA,09/28/15,47.26,47.4,43.1,43.11,10008135
LLTC,09/28/15,38.88,39.16,38.38,38.405,2133701
LMCA,09/28/15,36.43,36.5,35.41,35.535,622343
MARN,09/28/15,67.73,67.97,66.04,66.3,2143764
MAT,09/28/15,22.37,22.49,21.58,21.64,4386639
MDLZ,09/28/15,42.4,42.98,41.48,41.57,10556386
MSFT,09/28/15,43.82,44.085,43.205,43.445,23165943
MU,09/28/15,14.67,14.73,13.92,14.0899,27521824
MXIM,09/28/15,32.3,32.49,31.89,32.09,1588719
MYL,09/28/15,43.13,43.55,39.51,40.905,14908699
NFLX,09/28/15,101.57,99.44,101.57,99.44,16183033
NTAP,09/28/15,29.36,29.66,29.1,29.185,2401338
NVDA,09/28/15,23.61,23.755,23.15,23.409,6342830
ORLY,09/28/15,252.35,253.13,245.13,246.08,521368
PAYX,09/28/15,46.57,46.79,45.69,45.875,2274775
PCAR,09/28/15,52.65,53.16,51.56,51.82,2864200
PCLN,09/28/15,1242.34,1244.93,1192.22,1199.43,1050841
QCOM,09/28/15,53.05,53.27,52.6,52.65,9795221
REGN,09/28/15,491.01,492.42,435.52,456,2483058
ROST,09/28/15,48.77,49.57,47.33,47.5,2094563
SBAC,09/28/15,105.05,105.69,104.44,105.48,1208468
SBUX,09/28/15,58,58.43,55.62,55.8,10054291
SIAL,09/28/15,138.89,138.95,137.79,138.78,1773162
SIRI,09/28/15,3.79,3.79,3.7,3.73,33352243
SNDK,09/28/15,50.18,50.33,48.25,48.7,3071063
SPLS,09/28/15,12.29,12.48,11.87,11.9,6207820
SRCL,09/28/15,139.69,139.99,137.82,138.49,554670
STX,09/28/15,42.75,42.75,41.69,42.14,4247420
SXCI,09/28/15,61.47,61.47,61.47,61.47,0
SYMC,09/28/15,19.82,20.065,19.82,19.995,5774993
TSLA,09/28/15,257.35,259.79,246.61,249.09,4682018
TXN,09/28/15,47.05,47.44,46.88,47.08,9326378
VIA-B,09/28/15,44.26,44.43,44,44.26,87103
VIP,09/28/15,4.49,4.52,4.18,4.19,1191432
VOD,09/28/15,31.84,31.92,31.07,31.19,7030597
VRSK,09/28/15,73.36,73.8,71.73,71.83,488376
VRTX,09/28/15,103.72,104.5,97.79,98.92,3399057
WDC,09/28/15,69.74,70.05,67.87,68.37,2398462
WFMI,09/28/15,31.05,31.27,30.64,30.755,6492928
WYNN,09/28/15,57.93,57.95,54.37,54.61,4026070
XLNX,09/28/15,41.77,42.27,40.6,40.74,2220008
YHOO,09/28/15,29.03,29.22,27.2,27.41,35442472