AAPL,12/21/15,107.3,107.37,105.57,107.33,43534694
ADBE,12/21/15,91.6,92.69,90.81,91.6,2002602
ADI,12/21/15,55.83,55.86,55.35,55.83,1378301
ADP,12/21/15,83.81,84.19,83.28,84.14,1392188
ADSK,12/21/15,59.66,60.63,59.53,60.16,1497707
AKAM,12/21/15,52.82,52.95,51.99,52.675,1386111
ALTR,12/21/15,53.89,53.93,53.89,53.92,13904292
ALXN,12/21/15,183.79,185.12,182.09,185.07,737764
AMAT,12/21/15,18.3,18.55,18.15,18.52,8725413
AMGN,12/21/15,159.88,160.38,157.38,159.28,3720664
AMZN,12/21/15,668.5,669.9,658.93,664.51,2997860
ATVI,12/21/15,38.86,39.29,38.1,38.74,5680144
AVGO,12/21/15,143.1,146,141.86,145.8,2595770
BBBY,12/21/15,50.61,50.73,50.08,50.36,1588290
BIDU,12/21/15,193.8,198.69,193.64,197.59,2521761
BIIB,12/21/15,294.84,297.86,293.5,297.56,1114483
BRCM,12/21/15,56.7,57.48,56.65,57.47,4212106
CA,12/21/15,28.37,28.5,27.91,28.095,2896052
CELG,12/21/15,111.13,111.74,109.73,110.84,3168009
CERN,12/21/15,59.43,60.01,59.06,59.68,1464535
CHKP,12/21/15,81.61,81.73,80.97,81.71,987851
CHRW,12/21/15,63.01,63.08,61.94,62.5,1173311
CHTR,12/21/15,179.05,180.17,177.05,180.05,708530
CMCSA,12/21/15,56.82,56.84,55.39,56.46,13774141
COST,12/21/15,158.81,159.43,157.33,159.39,1417269
CSCO,12/21/15,26.49,26.65,26.41,26.635,18043479
CTSH,12/21/15,59.51,59.92,59.12,59.74,3259207
CTXS,12/21/15,75.13,75.42,73.93,74.5,1302893
DISCA,12/21/15,26.6,26.63,26.16,26.27,2784209
DLTR,12/21/15,76.1,77.14,75.1,76.9,2319553
DTV,12/21/15,93.55,93.55,93.55,93.55,0
EBAY,12/21/15,27.62,27.71,27.25,27.59,10596583
EQIX,12/21/15,291.07,296.13,289.22,295.74,876615
ESRX,12/21/15,85.93,87.41,85.65,87.15,3111866
EXPD,12/21/15,45.56,45.56,44.84,45.24,1606539
EXPE,12/21/15,126.06,127.39,124.52,125.58,1538891
FAST,12/21/15,39.23,39.51,38.44,38.84,2846953
FB,12/21/15,104.89,105.15,103.6,104.783,15922925
FFIV,12/21/15,98.17,98.21,96.32,97.39,534135
FISV,12/21/15,92.11,92.39,91.61,92.38,806542
FOXA,12/21/15,27.3,27.43,26.86,27.07,10516895
GILD,12/21/15,102.21,103.26,101.63,102.63,7319569
GMCR,12/21/15,88.65,89.09,88.51,88.75,2593052
GOOG,12/21/15,746.7,750,740,747.77,1497439
GRMN,12/21/15,35.34,35.71,35.13,35.55,1935381
HANS,12/21/15,147.21,149.17,145.95,147.48,881194
HSIC,12/21/15,153.27,154.76,152.91,153.88,332263
ILMN,12/21/15,183.98,188.95,183.5,186.8,900981
INTC,12/21/15,34.24,34.3,33.81,34.24,15053230
INTU,12/21/15,96.02,96.69,94.68,95.68,1106049
ISRG,12/21/15,536.39,539.99,533.75,539.16,244252
KLAC,12/21/15,67.38,68.39,67.06,68.37,1526077
KRFT,12/21/15,88.19,88.19,88.19,88.19,0
LBTYA,12/21/15,39.16,39.41,38.57,38.88,2672161
LLTC,12/21/15,42.6,43.03,42.4,43.01,1639837
LMCA,12/21/15,38.51,38.7,38.16,38.665,718061
MARN,12/21/15,65.37,65.92,64.99,65.17,2176627
MAT,12/21/15,26.31,26.43,26.13,26.38,3945738
MDLZ,12/21/15,43.65,44.51,43.36,44.44,8156701
MSFT,12/21/15,54.81,55.35,54.23,54.8,36597669
MU,12/21/15,14.44,14.79,14.33,14.773,22022305
MXIM,12/21/15,37.67,37.76,37.2,37.66,1386481
MYL,12/21/15,53.52,53.85,53.17,53.64,3637246
NFLX,12/21/15,116.63,119.59,115.66,116.63,11566847
NTAP,12/21/15,27.84,27.84,27.44,27.6,3142324
NVDA,12/21/15,32.49,32.93,32.2,32.895,6126992
ORLY,12/21/15,252.3,254.66,250.92,253.64,625015
PAYX,12/21/15,52.89,53,52.12,52.6,3110213
PCAR,12/21/15,45.55,46.22,45.36,45.77,2909913
PCLN,12/21/15,1292.88,1299.56,1264.13,1275.71,458252
QCOM,12/21/15,47.61,48.92,47.54,48.76,14568854
REGN,12/21/15,545.95,547.09,528.28,532.38,817295
ROST,12/21/15,53.7,54.1,53.29,53.81,2164149
SBAC,12/21/15,101.66,101.66,100.34,101.385,801287
SBUX,12/21/15,58.89,59.62,58.66,59.54,7050800
SIAL,12/21/15,139.76,139.76,139.76,139.76,0
SIRI,12/21/15,4.01,4.01,3.97,4,17160099
SNDK,12/21/15,74.73,74.82,73.9,74.54,1716475
SPLS,12/21/15,9.39,9.58,9.31,9.39,10170347
SRCL,12/21/15,117.84,118.34,117.06,118.29,576373
STX,12/21/15,34.29,34.98,34.15,34.7,2285642
SXCI,12/21/15,61.47,61.47,61.47,61.47,0
SYMC,12/21/15,20.2,20.42,20.2,20.41,6218966
TSLA,12/21/15,231.69,235.83,231.08,232.4,1897266
TXN,12/21/15,55.35,55.83,54.93,55.81,3875847
VIA-B,12/21/15,42.16,42.21,41.36,41.48,58876
VIP,12/21/15,3.27,3.46,3.26,3.455,2683696
VOD,12/21/15,31.335,31.66,31.16,31.335,2728462
VRSK,12/21/15,75.82,76.4,74.44,75.97,835061
VRTX,12/21/15,117.43,120.85,116.4,120.56,1216164
WDC,12/21/15,59.22,59.62,58.64,59.06,2575824
WFMI,12/21/15,32.93,33.06,32.18,32.98,3884751
WYNN,12/21/15,63.51,66.09,62.8,65.76,2900609
XLNX,12/21/15,46.99,47.34,46.74,47.3,1776732
YHOO,12/21/15,33.12,33.3,32.69,32.965,8984651