AAPL,10/05/15,109.85,111.37,109.07,110.78,51495381
ADBE,10/05/15,84.8,86.31,84.49,85.84,4119957
ADI,10/05/15,56.18,57.81,55.92,57.43,2738323
ADP,10/05/15,82.2,83.03,81.89,82.7,1853964
ADSK,10/05/15,44.3,44.57,43.99,44.29,2947608
AKAM,10/05/15,70.82,72.48,70.41,72.12,1342978
ALTR,10/05/15,50.15,50.5,50.03,50.44,2565164
ALXN,10/05/15,167.28,168.19,161.6,163.44,1420402
AMAT,10/05/15,14.64,15.18,14.64,15.1,22984593
AMGN,10/05/15,144,144.9,142.22,143.8,4281148
AMZN,10/05/15,537.43,545.91,536,543.68,3328310
ATVI,10/05/15,31.82,32.06,31.55,31.97,8366431
AVGO,10/05/15,123.96,124.87,120.96,121.22,3862164
BBBY,10/05/15,58.14,59.43,57.83,59.4,4080361
BIDU,10/05/15,148.52,150.38,145.5,149.62,3634014
BIIB,10/05/15,291.43,292.48,282.76,286.55,2679243
BRCM,10/05/15,51.26,51.78,50.97,51.05,3872165
CA,10/05/15,27.97,28.5,27.83,28.34,2671538
CELG,10/05/15,117.95,118.41,114.73,116.62,6340829
CERN,10/05/15,61.66,62.22,61.46,62.12,1432026
CHKP,10/05/15,80.71,82.94,80.33,82.37,1522686
CHRW,10/05/15,69.18,70.38,68.95,70.04,1375957
CHTR,10/05/15,183.86,189.16,183.15,187.42,2017863
CMCSA,10/05/15,59.14,59.71,58.88,59.62,9515931
COST,10/05/15,146.24,148.21,146.01,148.07,2201904
CSCO,10/05/15,26.04,26.98,25.97,26.85,28162853
CTSH,10/05/15,63.91,65.26,63.6,65.11,2904360
CTXS,10/05/15,72.13,73.17,72,72.7,1351556
DISCA,10/05/15,26.35,27.1,26.23,26.88,3528944
DLTR,10/05/15,67.4,68.34,67.3,68.12,2633904
DTV,10/05/15,93.55,93.55,93.55,93.55,0
EBAY,10/05/15,25.59,25.88,25.51,25.735,11595171
EQIX,10/05/15,281.25,285,279.9,283.44,624186
ESRX,10/05/15,81.92,82.49,80.81,82.08,3350920
EXPD,10/05/15,48.21,49.3,48,48.75,1673032
EXPE,10/05/15,123.75,125.83,122.79,123.95,1208736
FAST,10/05/15,36.11,36.88,36.07,36.81,2145263
FB,10/05/15,92.98,94.27,92.66,93.995,26814148
FFIV,10/05/15,120.84,123.25,120.65,122.94,904752
FISV,10/05/15,89.03,89.56,88.86,89.36,1070373
FOXA,10/05/15,28.29,28.68,28.18,28.35,13150321
GILD,10/05/15,99.98,101.3,97.66,99.26,14354289
GMCR,10/05/15,54.22,55.14,54.11,54.65,2105500
GOOG,10/05/15,632.35,643.01,627,641.47,1752812
GRMN,10/05/15,35.95,36.78,35.9,36.64,1146521
HANS,10/05/15,134.96,137.4,134.1,135.12,1315262
HSIC,10/05/15,138.94,139.34,137.38,138.21,477638
ILMN,10/05/15,165,165.93,159.76,163.5,1929658
INTC,10/05/15,30.73,31.38,30.56,31.22,33557547
INTU,10/05/15,90,91.5,89.46,91.31,1417665
ISRG,10/05/15,469.25,476.5,464.01,468.81,375220
KLAC,10/05/15,50.61,52.09,50.53,51.73,1766706
KRFT,10/05/15,88.19,88.19,88.19,88.19,0
LBTYA,10/05/15,44.79,45.41,44.71,45.09,1629310
LLTC,10/05/15,40.44,41.93,40.41,41.8,3227710
LMCA,10/05/15,37.44,37.67,37.36,37.55,690760
MARN,10/05/15,71.81,72.91,70.6,72.76,2074611
MAT,10/05/15,20.02,21.7,20.02,21.62,10977328
MDLZ,10/05/15,43.87,44.46,43.63,44.29,10432079
MSFT,10/05/15,45.7,46.89,45.7,46.61,32663129
MU,10/05/15,16.32,17.84,16.2,17.6,62772849
MXIM,10/05/15,33.45,34.17,33.31,34.075,1435817
MYL,10/05/15,44.34,44.43,42.55,43.9,7839867
NFLX,10/05/15,107.51,112.28,105.76,111.2,20782301
NTAP,10/05/15,30.18,30.95,30.121,30.865,2280928
NVDA,10/05/15,24.96,25.73,24.83,25.41,11940030
ORLY,10/05/15,253.85,255,251.43,254.3,794132
PAYX,10/05/15,48.39,48.77,47.9,48.68,3088704
PCAR,10/05/15,52.54,54.51,52.01,54.25,2726019
PCLN,10/05/15,1274.1,1287.54,1271.54,1274.86,567013
QCOM,10/05/15,55.58,56.49,55.57,56.23,9647525
REGN,10/05/15,484.1,489,464,473.14,904503
ROST,10/05/15,48.81,49.24,48.35,49.15,3146288
SBAC,10/05/15,107.07,109.88,106.01,109.51,1651909
SBUX,10/05/15,58.49,59.18,58.07,59.04,8099827
SIAL,10/05/15,139.4,139.55,139.3,139.5,1130147
SIRI,10/05/15,3.84,3.88,3.83,3.87,29144355
SNDK,10/05/15,60,61.31,59.38,59.47,4782071
SPLS,10/05/15,12.26,12.41,12.19,12.36,6820521
SRCL,10/05/15,142.33,144.25,141.97,144.13,509480
STX,10/05/15,43.68,45.57,43.46,44.84,4841154
SXCI,10/05/15,61.47,61.47,61.47,61.47,0
SYMC,10/05/15,19.81,20.45,19.7,20.43,6434699
TSLA,10/05/15,248.84,249.84,244.13,246.15,3608178
TXN,10/05/15,49.13,50.41,49,50.13,6620715
VIA-B,10/05/15,45.75,46.87,45.6,46.77,53344
VIP,10/05/15,4.16,4.23,4.02,4.08,1283781
VOD,10/05/15,32.24,32.48,32.19,32.38,3263396
VRSK,10/05/15,80.1,82,80.01,81.28,3040836
VRTX,10/05/15,116.76,117.21,112.52,114.52,2320640
WDC,10/05/15,80.25,82.7,79.74,82.14,2842629
WFMI,10/05/15,34.04,34.43,33.4,33.84,7422409
WYNN,10/05/15,63.94,67.25,60.55,64.86,12661122
XLNX,10/05/15,42.56,43.93,42.56,43.64,2608872
YHOO,10/05/15,30.77,31.2,30.35,30.85,12563634