AAPL,10/08/15,110.14,110.19,108.21,109.5,61578060
ADBE,10/08/15,80.45,82.48,80.2,82.26,4491217
ADI,10/08/15,57.95,57.99,56.59,57.72,2256270
ADP,10/08/15,83.56,85.44,83.22,85.12,2023124
ADSK,10/08/15,45.88,47.4,45.87,47.31,3078627
AKAM,10/08/15,73.12,73.91,72.85,73.8,933524
ALTR,10/08/15,51.15,51.76,51.15,51.72,6037135
ALXN,10/08/15,163.91,165.68,156.75,164.36,2126681
AMAT,10/08/15,15.39,15.73,15.33,15.67,10748038
AMGN,10/08/15,147.68,150.99,145.03,149.9,6383505
AMZN,10/08/15,536.71,539.39,519.89,533.16,4589902
ATVI,10/08/15,31.76,31.85,31.01,31.73,8590894
AVGO,10/08/15,117.52,117.96,113.79,116.69,4069536
BBBY,10/08/15,58.77,59.33,58.77,59.22,1892353
BIDU,10/08/15,144,144.17,139.9,141.26,5394155
BIIB,10/08/15,278.33,281.5,272.28,279.88,2528694
BRCM,10/08/15,50.55,50.69,49.72,50.6,5791382
CA,10/08/15,28.49,28.85,28.45,28.78,2890451
CELG,10/08/15,116.36,118.65,113.1,117.97,4527846
CERN,10/08/15,62.54,63.49,62.39,63.42,1187624
CHKP,10/08/15,79.49,80.05,78.75,79.7,935936
CHRW,10/08/15,70.04,71.06,69.42,70.89,1681963
CHTR,10/08/15,184.49,187.8,184.22,187.76,1161683
CMCSA,10/08/15,59.4,61.07,59.06,60.98,12110664
COST,10/08/15,147.61,151.7,147.61,151.66,2309408
CSCO,10/08/15,27.51,28.02,27.43,27.91,22127672
CTSH,10/08/15,65.51,66.62,65.48,66.36,2040945
CTXS,10/08/15,72.25,74.85,71.77,74.54,1344819
DISCA,10/08/15,27.98,28.95,27.81,28.84,3749411
DLTR,10/08/15,62.62,62.84,61.23,62.08,6839258
DTV,10/08/15,93.55,93.55,93.55,93.55,0
EBAY,10/08/15,24.92,25.08,23.62,24.15,48361605
EQIX,10/08/15,265.13,267.67,262.6,267.34,760426
ESRX,10/08/15,82.33,83.99,81.86,82.71,4411781
EXPD,10/08/15,49.19,49.48,48.76,49.44,1276349
EXPE,10/08/15,122.41,123.08,118.89,122.88,1355329
FAST,10/08/15,37.78,39.06,36.56,39.03,4091952
FB,10/08/15,92,93.22,90.47,92.47,26599202
FFIV,10/08/15,118.18,119.84,115.06,118.93,789848
FISV,10/08/15,89.12,91.39,88.89,91.34,1156149
FOXA,10/08/15,28.09,28.67,27.95,28.57,12629209
GILD,10/08/15,100.03,101.16,98.07,100.81,11726480
GMCR,10/08/15,55.99,58.21,55.78,57.85,2540493
GOOG,10/08/15,641.36,644.45,625.56,639.16,2156408
GRMN,10/08/15,36.72,37.18,36.61,36.98,942220
HANS,10/08/15,134.52,136.38,133.33,136.16,784172
HSIC,10/08/15,138.56,141.34,137.7,141.25,555151
ILMN,10/08/15,144.62,144.8,139.23,140.37,3405997
INTC,10/08/15,32.25,32.6,31.98,32.52,27193144
INTU,10/08/15,331.6,337,330.8,335.6,1756806
ISRG,10/08/15,464.84,469.17,460.96,468.41,249615
KLAC,10/08/15,52.78,53.44,52.4,53.29,1384360
KRFT,10/08/15,88.19,88.19,88.19,88.19,0
LBTYA,10/08/15,45.22,45.75,44.79,45.2,1992132
LLTC,10/08/15,41.78,41.96,40.49,41.79,8897446
LMCA,10/08/15,37.52,38.26,37.41,38.13,698825
MARN,10/08/15,73.9,76.9,73.81,76.56,3452150
MAT,10/08/15,21.89,22.56,21.88,22.33,4286330
MSFT,10/08/15,46.56,47.51,46.5,47.45,32373975
MU,10/08/15,18.56,19.1,18.45,18.72,33196534
MXIM,10/08/15,34.69,35.4,34.46,35.31,2828031
MYL,10/08/15,42.29,42.94,41.32,42.67,4822216
NTAP,10/08/15,31.62,32.28,31.46,32.27,3655217
NVDA,10/08/15,25.91,26.24,25.47,26.17,11271006
ORLY,10/08/15,250.52,254.25,249.44,253.56,405406
PAYX,10/08/15,49.38,50.06,49.29,49.96,2071097
PCAR,10/08/15,54.87,55.97,54.65,55.8,1852752
PCLN,10/08/15,1287.1,1311.43,1281.14,1304.6,415353
QCOM,10/08/15,56.34,57.67,56.32,57.67,8099357
REGN,10/08/15,482.78,496.68,468.54,491.21,829986
ROST,10/08/15,48.05,49.05,47.91,49.02,2523925
SBAC,10/08/15,109.5,110.68,108.5,110.52,1312717
SBUX,10/08/15,58.64,59.71,58.39,59.46,6680677
SIAL,10/08/15,139.52,139.61,139.46,139.61,1227352
SNDK,10/08/15,62.14,64.44,61.69,64.11,5484326
SPLS,10/08/15,12.58,12.74,12.43,12.62,8358155
SRCL,10/08/15,144.67,146.98,144.06,146.83,731456
STX,10/08/15,47.42,48.58,47.24,48.33,2900768
SXCI,10/08/15,61.47,61.47,61.47,61.47,0
SYMC,10/08/15,20.88,21.14,20.82,21.04,4944905
TSCO,10/08/15,194.4,202.95,194.4,201.75,48467340
TSLA,10/08/15,230.08,230.72,221.31,226.72,6069721
TXN,10/08/15,50.68,51.54,50.36,51.52,6272369
VIA-B,10/08/15,48.95,49.72,48.2,49.72,39803
VIP,10/08/15,4.1,4.17,3.96,4.15,1263833
VOD,10/08/15,207.6,210.14,203.8,210,52294320
VRSK,10/08/15,80.81,81.5,79.78,81.41,2355161
VRTX,10/08/15,109.25,110.5,102.96,109.03,2715810
WDC,10/08/15,84.44,85.49,83.79,85.27,1899362
WFMI,10/08/15,33.92,34.31,33.67,34.15,3599259
WYNN,10/08/15,71.51,76.48,70.8,75.91,7760298
XLNX,10/08/15,44.36,45.15,44.01,45.15,2432371
YHOO,10/08/15,31.77,32.5,31.73,32.37,14067037