AAPL,12/11/15,114.94,115.39,112.85,113.18,46376678
ADBE,12/11/15,92.15,93.65,90.12,91.42,8269510
ADI,12/11/15,56.29,57.11,56.29,56.93,3800691
ADP,12/11/15,84.29,84.91,83.14,83.33,1920394
ADSK,12/11/15,62.78,63.1,60.83,61.1,1805666
AKAM,12/11/15,53.1,53.65,51.56,51.81,2859233
ALTR,12/11/15,53.07,53.2,52.9,52.99,2957872
ALXN,12/11/15,182.65,189.06,182.65,188.06,2466114
AMAT,12/11/15,18.54,18.62,18.26,18.32,13481221
AMGN,12/11/15,157.16,158.78,154.79,155.15,2931662
AMZN,12/11/15,651.91,657.88,639.62,640.15,5387273
ATVI,12/11/15,37.76,38.26,36.76,37.22,10594524
AVGO,12/11/15,145.33,147.72,144.3,144.42,2744908
BBBY,12/11/15,53.03,53.38,52.51,52.63,1779450
BIDU,12/11/15,196.1,197,193.01,193.68,3641532
BIIB,12/11/15,285.54,288.59,282.23,283.46,1955277
BRCM,12/11/15,57.38,58,57.33,57.34,3092528
CA,12/11/15,27.33,27.62,27.09,27.15,1928671
CELG,12/11/15,110.5,112.08,108.27,108.36,4551891
CERN,12/11/15,59.06,60.29,59,60,2962280
CHKP,12/11/15,83.83,85.02,83.83,84.31,998334
CHRW,12/11/15,60.92,62.11,60.61,62,2752302
CHTR,12/11/15,180.98,185,175.61,178.06,1843202
CMCSA,12/11/15,58.63,59.58,57.94,57.97,18976767
COST,12/11/15,159.73,161.2,159.36,160.02,2478511
CSCO,12/11/15,26.44,26.49,26.12,26.16,32946351
CTSH,12/11/15,59.54,59.82,58.15,58.3,5169169
CTXS,12/11/15,75.95,76.84,74.86,75.08,1587284
DISCA,12/11/15,27.92,28.12,27.15,27.37,3013963
DLTR,12/11/15,76.64,77.46,75.91,76.45,3642454
DTV,12/11/15,93.55,93.55,93.55,93.55,0
EBAY,12/11/15,28.19,28.43,27.87,27.965,8981997
EQIX,12/11/15,292.59,295.24,287.3,289.94,804529
ESRX,12/11/15,84.69,85.42,84.34,85,3489684
EXPD,12/11/15,46.26,46.91,46.01,46.6,2696748
EXPE,12/11/15,123.55,125.61,122.74,123.21,2919094
FAST,12/11/15,39.54,40.11,39.26,39.47,2294336
FB,12/11/15,104.1,104.34,101.91,102.12,25243069
FFIV,12/11/15,98.36,98.43,96.5,97.56,1173520
FISV,12/11/15,92.23,93.22,91.68,91.74,1297477
FOXA,12/11/15,27.74,28.35,27.385,27.455,10961758
GILD,12/11/15,101.28,102.46,99.67,100.03,9366889
GMCR,12/11/15,89.28,89.48,88.89,88.96,5953675
GOOG,12/11/15,739.15,745.71,736.75,738.87,2203435
GRMN,12/11/15,36.25,36.5,35.22,35.45,1888321
HANS,12/11/15,150.02,151.87,149.14,149.74,915571
HSIC,12/11/15,152.95,153.97,152.41,153.16,379871
ILMN,12/11/15,179.9,180.67,174.26,174.82,1852979
INTC,12/11/15,34.35,34.65,34.2,34.27,20650509
INTU,12/11/15,307.1,308.5,303,303.7,3615109
ISRG,12/11/15,520.22,529.52,519.6,523.47,397815
KLAC,12/11/15,67.91,68.29,67.53,67.87,826153
KRFT,12/11/15,88.19,88.19,88.19,88.19,0
LBTYA,12/11/15,41.72,41.93,41.04,41.39,3624810
LLTC,12/11/15,43.47,43.71,43.24,43.31,1719681
LMCA,12/11/15,38.97,39.12,38.28,38.5,740290
MARN,12/11/15,67.12,67.83,66.71,66.85,2100947
MAT,12/11/15,25.29,26.42,25.27,26.25,10311801
MDLZ,12/11/15,43.16,43.57,42.57,42.73,8354353
MSFT,12/11/15,54.46,55.1,54.01,54.06,35424814
MU,12/11/15,14.4,14.44,13.99,14.04,23283417
MXIM,12/11/15,37.55,38.4,37.53,37.79,3305589
MYL,12/11/15,52.26,53.28,51.91,52.56,6788096
NFLX,12/11/15,121.22,123,118.6,118.91,15993205
NTAP,12/11/15,29.57,29.71,28.94,29.06,3297818
NVDA,12/11/15,32.65,32.88,32.42,32.49,5611726
ORLY,12/11/15,253.33,255.29,248.4,248.93,1043806
PAYX,12/11/15,52.65,53.43,52.08,52.25,2420062
PCAR,12/11/15,47.96,49,46.91,47.25,2681832
PCLN,12/11/15,1290.53,1299.74,1282.19,1285.33,532580
QCOM,12/11/15,48,48.36,47.34,47.46,12672030
REGN,12/11/15,538.9,547.5,532.5,534.51,692817
ROST,12/11/15,53.34,54.03,53.29,53.56,2298045
SBAC,12/11/15,102.82,103.46,100.12,101.08,2007158
SBUX,12/11/15,60.86,61.19,59.6,59.82,11352893
SIAL,12/11/15,139.76,139.76,139.76,139.76,0
SIRI,12/11/15,4.03,4.05,3.96,4.01,42105484
SNDK,12/11/15,75.01,75.28,74.54,74.81,2532115
SPLS,12/11/15,9.48,9.73,9.42,9.5,14690425
SRCL,12/11/15,115.81,116.54,115.32,116.2,1479527
STX,12/11/15,35.63,36.56,34.41,35.98,5321381
SXCI,12/11/15,61.47,61.47,61.47,61.47,0
SYMC,12/11/15,19.52,19.81,19.52,19.65,6800709
TSCO,12/11/15,149.9,150.65,143.34,144.35,32326712
TSLA,12/11/15,225.24,225.75,216.64,217.02,3242526
TXN,12/11/15,56.14,56.76,56.1,56.21,5040358
VIA-B,12/11/15,45.72,45.72,43.88,44.1,46115
VIP,12/11/15,3.09,3.2,3.05,3.11,3551754
VOD,12/11/15,212.45,212.6,208.15,208.15,62421008
VRSK,12/11/15,75.18,75.82,74.81,75.05,814937
VRTX,12/11/15,120.2,122.03,117.23,117.64,2172556
WDC,12/11/15,62,62.45,60.5,62.08,4962164
WFMI,12/11/15,31.04,34.38,31.04,34.02,18636326
WYNN,12/11/15,65.55,66.33,62.07,63.13,5503567
XLNX,12/11/15,47.41,47.79,47.3,47.35,1385482
YHOO,12/11/15,34.09,34.15,32.82,32.913,14640284