AAPL,10/23/15,116.7,119.23,116.33,119.08,58487081
ADBE,10/23/15,89,89.44,87.44,87.86,6652418
ADI,10/23/15,64.04,64.11,63.1,63.62,2230943
ADP,10/23/15,90,90.6,89.68,90.53,1796330
ADSK,10/23/15,52.8,52.84,51.86,52.39,2545697
AKAM,10/23/15,73.51,74.49,72.84,74.08,1382901
ALTR,10/23/15,52.6,52.69,52.51,52.57,2574336
ALXN,10/23/15,168.24,172,165.54,171.16,1547049
AMAT,10/23/15,16.2,16.51,16.12,16.44,14745553
AMGN,10/23/15,153.61,156.2,151.86,155.75,3576731
AMZN,10/23/15,617.5,619.45,595.36,599.03,10611060
ATVI,10/23/15,35.26,35.44,34.75,34.9,9073670
AVGO,10/23/15,127.47,129.84,124.06,129.58,3510790
BBBY,10/23/15,59.34,59.48,58.51,59.21,2342150
BIDU,10/23/15,158.9,159.87,156.06,157.6,4162052
BIIB,10/23/15,279,280.88,270.7,276.99,3786937
BRCM,10/23/15,52.69,53.48,52.29,53.13,5830937
CA,10/23/15,28.18,28.18,27.26,27.75,3951771
CELG,10/23/15,118.39,120.9,117.35,120.08,4772629
CERN,10/23/15,64.3,64.83,63.3,64.63,3609712
CHKP,10/23/15,81.32,82.5,79.4,80.43,3001872
CHRW,10/23/15,73.24,73.27,72.37,72.79,1207945
CHTR,10/23/15,180,183,177.74,183,1435255
CMCSA,10/23/15,62.15,62.2,61.6,61.98,9873373
COST,10/23/15,158.7,158.8,154.91,155.74,2232626
CSCO,10/23/15,29.02,29.38,28.93,29.35,25280555
CTSH,10/23/15,69.02,69.32,68.2,68.83,3859345
CTXS,10/23/15,80.62,81.17,79.29,81.14,2008568
DISCA,10/23/15,29.69,29.91,29.4,29.77,2377634
DLTR,10/23/15,65.44,65.5,61.75,62.53,3735894
DTV,10/23/15,93.55,93.55,93.55,93.55,0
EBAY,10/23/15,27.73,28.57,27.32,28.16,21247217
EQIX,10/23/15,297.58,297.58,292,294.84,960717
ESRX,10/23/15,83.21,85.49,82.31,85.11,4557889
EXPD,10/23/15,51.44,51.6,50.93,51.48,998721
EXPE,10/23/15,129.35,129.35,125.21,125.41,3677476
FAST,10/23/15,38.44,38.86,38,38.75,3191086
FB,10/23/15,101.89,102.85,100.16,102.19,41939696
FFIV,10/23/15,121.63,122,119.32,119.5,843892
FISV,10/23/15,95.57,96.13,94.49,95.75,1076392
FOXA,10/23/15,30.13,30.24,29.8,30.11,8935047
GILD,10/23/15,108.47,109.65,105.5,107.99,14693291
GMCR,10/23/15,54.3,55.87,53.89,55.01,2470008
GOOG,10/23/15,727,730,701.5,702.96,6606054
GRMN,10/23/15,35.33,35.5,35.01,35.4,1005750
HANS,10/23/15,143.06,143.07,139.52,141.49,603890
HSIC,10/23/15,149.39,150.06,147.4,149.92,584576
ILMN,10/23/15,145.7,149.12,143.8,147.43,1689721
INTC,10/23/15,34.54,35.03,34.4,34.89,42098531
INTU,10/23/15,97.56,98,96.12,97.94,1206489
ISRG,10/23/15,497.27,505.55,495.9,499.83,478952
KLAC,10/23/15,65,65.67,64.97,65.35,8343473
KRFT,10/23/15,88.19,88.19,88.19,88.19,0
LBTYA,10/23/15,43.81,44.28,43.7,44.26,4867637
LLTC,10/23/15,46.09,46.3,45.49,46.02,3618362
LMCA,10/23/15,39.46,39.83,39,39.8,1390113
MARN,10/23/15,75.94,76.19,74.4,75.295,4854087
MAT,10/23/15,24.68,24.89,24.16,24.74,4786018
MDLZ,10/23/15,47,47,46.4,46.53,9174995
MSFT,10/23/15,52.27,54.07,52.25,53.03,133602841
MU,10/23/15,16.9,17.32,16.81,17.24,22249397
MXIM,10/23/15,38.32,38.75,37.56,37.95,5212432
MYL,10/23/15,39.74,41.56,38.91,40.95,9953010
NFLX,10/23/15,97.66,97.66,100.04,100.04,17687391
NTAP,10/23/15,34.5,34.81,34.22,34.67,2841057
NVDA,10/23/15,28.65,28.78,28.22,28.59,9427980
ORLY,10/23/15,259.33,260.39,256.33,260.03,1061335
PAYX,10/23/15,51.92,51.95,51.41,51.785,2379697
PCAR,10/23/15,54.06,55.04,53.73,54.85,2976830
PCLN,10/23/15,1374,1374,1357.3,1366.49,623478
QCOM,10/23/15,60.62,61.19,60.49,60.725,8998508
REGN,10/23/15,530.19,539.11,525.31,537.14,786905
ROST,10/23/15,51.41,51.55,48.97,49.66,2911914
SBAC,10/23/15,116.74,117.08,115.28,116.08,758396
SBUX,10/23/15,62.13,62.8,61.62,62.61,8060733
SIAL,10/23/15,139.8,139.8,139.72,139.75,788984
SIRI,10/23/15,4.02,4.07,3.98,4.02,47478234
SNDK,10/23/15,77.01,78.83,77.01,78.37,6493910
SPLS,10/23/15,12.75,12.78,12.43,12.61,5621294
SRCL,10/23/15,124.56,125,110.56,120.31,8000189
STX,10/23/15,39.56,41.83,39.27,41.15,6661866
SXCI,10/23/15,61.47,61.47,61.47,61.47,0
SYMC,10/23/15,20.88,20.92,20.37,20.64,4080205
TSLA,10/23/15,215,215.35,207.69,209.09,4101683
TXN,10/23/15,58.15,59.67,57.57,58.98,14142592
VIA-B,10/23/15,51.04,52.15,51.04,51.6,103009
VIP,10/23/15,4.11,4.12,3.92,4.01,2039861
VOD,10/23/15,33.53,33.53,33.27,33.38,2857592
VRSK,10/23/15,80.15,81.18,78.51,81.145,1716192
VRTX,10/23/15,110.81,114.55,110.08,114.37,1630500
WDC,10/23/15,70.74,71.18,69.07,69.34,6282158
WFMI,10/23/15,32.87,32.9,31.67,32.28,5043403
WYNN,10/23/15,63.97,68.07,63.72,67.6,4344105
XLNX,10/23/15,47.51,47.63,46.98,47.16,5336972
YHOO,10/23/15,32.64,33.36,32.24,33.17,23967626