AAPL,10/06/15,110.6,111.74,109.76,111.31,47943459
ADBE,10/06/15,85.6,86,84.84,85.15,2949996
ADI,10/06/15,57.38,57.72,56.32,56.89,2470773
ADP,10/06/15,82.46,82.91,82.23,82.44,1829675
ADSK,10/06/15,44.21,44.84,43.77,44.8,4680926
AKAM,10/06/15,72,72.4,71.5,72.3,1054831
ALTR,10/06/15,50.28,50.38,49.9,49.92,10265445
ALXN,10/06/15,162.43,163.33,155.05,160,2014451
AMAT,10/06/15,15.09,15.32,14.92,15.24,13259478
AMGN,10/06/15,142.12,143.37,138.06,141.22,4712276
AMZN,10/06/15,545.06,551.5,533.33,537.48,4433383
ATVI,10/06/15,31.85,32.24,31.51,31.91,6507788
AVGO,10/06/15,120.76,121.01,111.53,117.11,11530729
BBBY,10/06/15,59.11,60.53,59.1,59.7,3423139
BIDU,10/06/15,149.28,154.47,148.13,149.8,3120686
BIIB,10/06/15,282.41,282.98,269,275.99,4246829
BRCM,10/06/15,50.9,51.17,49.01,50.25,10523991
CA,10/06/15,28.26,28.6,28.16,28.45,2046127
CELG,10/06/15,115.87,115.93,108.66,112.21,7997105
CERN,10/06/15,62.28,62.45,61.24,61.49,1414790
CHKP,10/06/15,82.18,82.41,78.47,80.37,1508419
CHRW,10/06/15,70.28,70.29,69.33,70.24,1194918
CHTR,10/06/15,187.4,188.3,184.54,185.52,1350947
CMCSA,10/06/15,59.4,59.88,58.24,58.97,9489558
COST,10/06/15,148.15,148.7,147.36,148.42,1880804
CSCO,10/06/15,27.02,27.47,26.98,27.23,31985641
CTSH,10/06/15,64.81,65.21,64.53,64.98,2236470
CTXS,10/06/15,72.34,72.5,71.18,71.64,1982042
DISCA,10/06/15,27.02,27.46,26.87,27.21,3041715
DLTR,10/06/15,67.69,68.04,64.54,65.19,5039585
DTV,10/06/15,93.55,93.55,93.55,93.55,0
EBAY,10/06/15,25.68,25.84,25.58,25.68,8817965
EQIX,10/06/15,272.96,278,270.07,271.55,730598
ESRX,10/06/15,82.08,82.19,80.28,81.3,3839756
EXPD,10/06/15,48.64,48.93,48.23,48.88,1226482
EXPE,10/06/15,123.95,124.64,120.43,122.2,1105644
FAST,10/06/15,37,37.21,36.6,37.06,2196232
FB,10/06/15,94.13,94.17,92.34,92.8,22218812
FFIV,10/06/15,117.03,119.67,116.02,117.96,1725568
FISV,10/06/15,89,89.46,88.24,88.41,931106
FOXA,10/06/15,28.03,28.48,28.03,28.16,13022839
GILD,10/06/15,98.84,98.9,95.05,97.55,14229634
GMCR,10/06/15,54.58,55.71,54.44,55.23,2230846
GOOG,10/06/15,638.84,649.25,636.53,645.44,2131198
GRMN,10/06/15,36.61,36.75,36.32,36.51,903433
HANS,10/06/15,135.15,136,133.57,133.92,658587
HSIC,10/06/15,138.11,138.11,134.75,136.62,444001
ILMN,10/06/15,133.12,148.39,130,145.81,17160768
INTC,10/06/15,31.23,31.84,31.11,31.74,34837872
INTU,10/06/15,91.21,92.19,90.56,90.81,1673517
ISRG,10/06/15,466.69,467.12,455.51,459.6,228476
KLAC,10/06/15,51.82,52.56,51.15,52.47,1982319
KRFT,10/06/15,88.19,88.19,88.19,88.19,0
LBTYA,10/06/15,44.97,45.42,44.74,45.14,1272535
LLTC,10/06/15,41.95,42.04,41.37,41.86,2355527
LMCA,10/06/15,37.5,37.99,37.34,37.58,666598
MARN,10/06/15,72.35,72.96,71.76,71.91,2513331
MAT,10/06/15,21.56,21.74,21.09,21.7,6450733
MDLZ,10/06/15,44.3,44.41,43.83,43.9,6992227
MSFT,10/06/15,46.24,47.17,46.22,46.75,27030897
MU,10/06/15,17.6,18.3,17.34,18.22,51028686
MXIM,10/06/15,34.08,34.46,33.93,34.27,1806549
MYL,10/06/15,44.1,44.47,42.25,42.85,7714598
NFLX,10/06/15,110.33,112.25,105.64,108.33,20414508
NTAP,10/06/15,30.84,31.58,30.84,31.33,2821898
NVDA,10/06/15,25.3,25.86,25.05,25.75,11100397
ORLY,10/06/15,255,255.97,252.77,253.94,761385
PAYX,10/06/15,48.9,49.11,48.4,48.53,3291056
PCAR,10/06/15,53.99,54.5,53.66,54.09,2148694
PCLN,10/06/15,1271.01,1286.21,1264.52,1275.45,396593
QCOM,10/06/15,56,56.52,55.42,56.32,10239586
REGN,10/06/15,468,476.89,448.1,459.48,1112124
ROST,10/06/15,49.05,49.15,47.41,47.69,2716456
SBAC,10/06/15,108.98,109.59,107.99,108.26,1232908
SBUX,10/06/15,58.86,59.14,58.22,58.69,5452376
SIAL,10/06/15,139.3,139.51,139.3,139.46,881273
SIRI,10/06/15,3.86,3.92,3.86,3.91,29600900
SNDK,10/06/15,59.8,61.63,59.49,61.24,5898975
SPLS,10/06/15,12.29,12.49,12.25,12.37,6547773
SRCL,10/06/15,144.81,144.9,142.71,143.28,673450
STX,10/06/15,44.79,46.53,44.66,46.2,3698804
SXCI,10/06/15,61.47,61.47,61.47,61.47,0
SYMC,10/06/15,20.36,21.05,20.12,21,10024219
TSLA,10/06/15,240,243.03,235.58,241.46,5090566
TXN,10/06/15,50.13,50.64,49.23,50.46,5588699
VIA-B,10/06/15,46.77,47.96,46.77,47.85,85159
VIP,10/06/15,4.08,4.14,3.94,4.04,2236438
VOD,10/06/15,32.4,32.49,32.3,32.39,3192600
VRSK,10/06/15,80.96,81.23,80.38,80.82,2687053
VRTX,10/06/15,113.55,114.5,104.17,109.46,3542238
WDC,10/06/15,81.78,83.58,81.51,83.02,2372756
WFMI,10/06/15,33.69,33.92,33.33,33.53,3414156
WYNN,10/06/15,64.58,68.32,64.52,67.85,8149999
XLNX,10/06/15,43.38,44.08,43.31,44.04,2441606
YHOO,10/06/15,30.79,31.185,30.66,30.955,10467843