AAPL,10/01/15,109.13,109.6,107.31,109.58,63447439
ADBE,10/01/15,82.42,83.77,81.57,83.75,3354015
ADI,10/01/15,56.15,56.54,53.71,54.94,4062266
ADP,10/01/15,80.91,81.18,80,80.89,2165576
ADSK,10/01/15,43.68,44.35,42.78,43.14,7522535
AKAM,10/01/15,69.06,69.44,68.14,68.96,1435773
ALTR,10/01/15,50.17,50.25,49.79,49.99,3066949
ALXN,10/01/15,155.92,158.8,154.03,157.82,1828703
AMAT,10/01/15,14.72,14.78,14.45,14.67,13648052
AMGN,10/01/15,138.55,140.64,136.6,140.23,4584904
AMZN,10/01/15,510.99,520.8,506,520.72,3705940
ATVI,10/01/15,31.39,31.46,30.62,30.9,8433069
AVGO,10/01/15,123.11,124.9,119.5,122.14,4506991
BBBY,10/01/15,56.98,57.64,56.31,57.61,2491620
BIDU,10/01/15,138.32,138.78,135.31,137.53,2958938
BIIB,10/01/15,291.99,292.89,282.45,287.3,2835869
BRCM,10/01/15,51.44,51.45,50.42,51.01,7078898
CA,10/01/15,27.27,27.54,27.13,27.38,2838320
CELG,10/01/15,110.43,113.08,107.51,112.86,9290249
CERN,10/01/15,60.17,60.3,58.71,60.15,2738978
CHKP,10/01/15,79.64,80.2,79.08,79.95,1916428
CHRW,10/01/15,68.16,68.23,66.89,67.71,1663017
CHTR,10/01/15,176.74,182.53,175.3,181.77,3015831
CMCSA,10/01/15,57.52,57.73,56.53,57.39,11232834
COST,10/01/15,144.85,144.85,142.5,144.56,2598812
CSCO,10/01/15,26.03,26.16,25.55,25.73,26218609
CTSH,10/01/15,62.95,63.56,62.23,63.27,3375256
CTXS,10/01/15,69.39,70.22,68.85,70.1,1686911
DISCA,10/01/15,26.15,26.17,25.27,25.36,4531712
DLTR,10/01/15,66.76,67.48,66.15,67.44,2334437
DTV,10/01/15,93.55,93.55,93.55,93.55,0
EBAY,10/01/15,24.5,25.01,24.44,24.91,16115501
EQIX,10/01/15,274.86,276.74,271.7,276.41,815847
ESRX,10/01/15,81.34,81.47,79.66,80.97,4034955
EXPD,10/01/15,47.18,47.85,46.9,47.79,2158000
EXPE,10/01/15,118.5,119.99,116.55,119.92,1296519
FAST,10/01/15,36.78,36.98,35.17,35.5,4147494
FB,10/01/15,90.14,90.95,88.36,90.95,28710421
FFIV,10/01/15,115.97,117.45,115.23,116.97,914954
FISV,10/01/15,86.91,87.51,86.12,87.51,1341560
FOXA,10/01/15,27.08,27.29,26.83,27.2,21251861
GILD,10/01/15,98.59,98.79,96.35,98.244,13231993
GMCR,10/01/15,52.06,52.62,50.42,52.05,2960743
GOOG,10/01/15,608.37,612.09,599.85,611.29,1837893
GRMN,10/01/15,35.95,35.97,35.13,35.38,970683
HANS,10/01/15,134.44,135.3,132.06,134.2,952364
HSIC,10/01/15,133.7,134.15,132.26,134.09,664754
ILMN,10/01/15,168.1,168.6,156.57,157.21,4679993
INTC,10/01/15,30.21,30.28,29.46,29.99,28942057
INTU,10/01/15,88.66,89.72,87.83,88.86,2449054
ISRG,10/01/15,459.99,461.51,448.82,455.57,502152
KLAC,10/01/15,49.98,50.06,48.72,49.6,1754660
KRFT,10/01/15,88.19,88.19,88.19,88.19,0
LBTYA,10/01/15,43.18,43.96,42.95,43.955,2073463
LLTC,10/01/15,40.52,40.84,39.3,39.94,3472871
LMCA,10/01/15,35.9,36.87,35.61,36.87,1403087
MARN,10/01/15,68.39,70.16,68.25,70.11,3373005
MAT,10/01/15,20.8,20.96,19.66,19.83,8958985
MDLZ,10/01/15,42.27,42.53,41.69,42.21,10046553
MSFT,10/01/15,44.71,44.75,43.75,44.62,25847039
MU,10/01/15,14.99,15.04,14.5,14.77,29891572
MXIM,10/01/15,33.3,33.4,32.23,32.67,2326889
MYL,10/01/15,40.6,41.62,39.63,41.41,9680960
NFLX,10/01/15,102.99,106.11,101.12,105.98,16818310
NTAP,10/01/15,29.65,29.75,28.87,29.24,2922535
NVDA,10/01/15,24.65,24.72,23.47,24.17,12124402
ORLY,10/01/15,251,253.46,246.96,251.9,789615
PAYX,10/01/15,47.44,48.19,47.39,48.14,3885848
PCAR,10/01/15,52.27,52.71,51.02,51.66,2758543
PCLN,10/01/15,1235.53,1251.28,1220,1247.08,811050
QCOM,10/01/15,53.57,53.82,53,53.18,8703498
REGN,10/01/15,464.01,473.51,456.32,472.97,862410
ROST,10/01/15,48.48,49.2,47.3,47.86,4002306
SBAC,10/01/15,104.13,104.35,102.72,103.77,982761
SBUX,10/01/15,57.01,57.5,55.89,57.48,8442144
SIAL,10/01/15,139.05,139.14,138.77,139.06,913202
SIRI,10/01/15,3.76,3.82,3.75,3.79,27140568
SNDK,10/01/15,55.48,55.97,53.77,55.91,6160069
SPLS,10/01/15,11.82,11.96,11.61,11.94,8890001
SRCL,10/01/15,140.08,141.39,138.78,140.48,912689
STX,10/01/15,44.81,44.85,42.37,42.86,6221921
SXCI,10/01/15,61.47,61.47,61.47,61.47,0
SYMC,10/01/15,19.54,19.56,19.15,19.33,7604325
TSLA,10/01/15,247.51,248.5,237.13,239.88,4530152
TXN,10/01/15,49.73,49.87,47.89,48.44,9887768
VIA-B,10/01/15,44.58,44.74,43.6,44.03,42309
VIP,10/01/15,4.13,4.22,3.87,3.91,2095136
VOD,10/01/15,31.11,31.33,30.71,31,5762419
VRSK,10/01/15,78.01,78.77,76.88,78.16,5087017
VRTX,10/01/15,103.2,107.43,101.49,107.23,2459198
WDC,10/01/15,79.81,80.2,76.71,77.89,4456085
WFMI,10/01/15,31.73,32,30.84,31.26,5584799
WYNN,10/01/15,53.43,53.84,50.96,51.71,4676992
XLNX,10/01/15,42.55,42.69,41.12,41.86,2036751
YHOO,10/01/15,28.9,29,28.44,28.91,14332717