AAPL,12/17/15,112.05,112.25,108.98,108.98,44270658
ADBE,12/17/15,95.7,96.42,94.19,94.2,2994156
ADI,12/17/15,57.44,57.87,56.11,56.12,2191841
ADP,12/17/15,86.29,86.73,84.76,84.81,1701959
ADSK,12/17/15,61.94,62.1,60.74,60.74,1609083
AKAM,12/17/15,53.34,53.91,52.59,52.59,2231422
ALTR,12/17/15,53.1,53.14,52.99,52.99,2665976
ALXN,12/17/15,189.72,190.74,185.43,185.79,1338801
AMAT,12/17/15,18.6,18.71,18.04,18.06,13173750
AMGN,12/17/15,164.58,164.99,159.81,161.43,3609689
AMZN,12/17/15,680,682.5,670.65,670.65,3590669
ATVI,12/17/15,39.36,39.8,38.85,38.87,7194668
AVGO,12/17/15,144.93,145.5,140.41,140.48,2393389
BBBY,12/17/15,53.44,53.64,51.69,51.7,2250654
BIDU,12/17/15,200.72,201.26,196.82,196.94,2664601
BIIB,12/17/15,299.04,300.87,296.38,297.2,1585737
BRCM,12/17/15,57.2,57.49,56.48,56.48,3814414
CA,12/17/15,28.66,28.69,28.15,28.5,3506275
CELG,12/17/15,116,116.29,112.07,112.17,3366917
CERN,12/17/15,61.16,61.34,60.37,60.38,1458944
CHKP,12/17/15,86.87,86.89,82.4,82.68,2385757
CHRW,12/17/15,64.48,65.1,64.19,64.2,2567837
CHTR,12/17/15,183.61,185.27,182.86,183.11,974630
CMCSA,12/17/15,58.49,58.82,57.39,57.405,9810030
COST,12/17/15,162.44,163.58,160.6,160.68,1655422
CSCO,12/17/15,27.28,27.31,26.7,26.72,24253393
CTSH,12/17/15,62.22,62.32,60.16,60.42,4597926
CTXS,12/17/15,79.25,79.58,77.57,77.66,1367477
DISCA,12/17/15,27.21,27.36,26.3,26.48,2860189
DLTR,12/17/15,78.98,79.17,76.51,76.58,2572991
DTV,12/17/15,93.55,93.55,93.55,93.55,0
EBAY,12/17/15,28.65,28.75,28.03,28.05,7153006
EQIX,12/17/15,296.21,297.34,292.43,293.41,654700
ESRX,12/17/15,86.62,87.58,86.35,86.65,4495115
EXPD,12/17/15,47.28,47.29,46.31,46.31,1325798
EXPE,12/17/15,131.23,131.9,128.45,128.67,2131866
FAST,12/17/15,40.43,40.49,39.68,39.99,2955976
FB,12/17/15,107.68,107.75,106.13,106.22,21356503
FFIV,12/17/15,100.82,100.92,98.94,98.94,981544
FISV,12/17/15,94.03,94.35,92.66,92.91,1403030
FOXA,12/17/15,27.88,28.08,27.47,27.49,11922306
GILD,12/17/15,103.94,104.79,102.33,102.36,7470894
GMCR,12/17/15,89.16,89.28,88.75,88.86,5390394
GOOG,12/17/15,762.42,762.68,749,750.12,1448068
GRMN,12/17/15,36.46,36.47,35.51,35.52,1379522
HANS,12/17/15,154.41,154.41,149.63,150.29,1009395
HSIC,12/17/15,155.16,156.32,154.9,155.2,326837
ILMN,12/17/15,186.64,188.18,181.02,181.25,1310953
INTC,12/17/15,35.37,35.37,34.76,34.91,24511804
INTU,12/17/15,99.31,99.99,97.87,97.87,1514267
ISRG,12/17/15,544.08,547.94,536.91,539.07,268623
KLAC,12/17/15,69.25,69.39,68.05,68.05,1238743
KRFT,12/17/15,88.19,88.19,88.19,88.19,0
LBTYA,12/17/15,41.3,41.52,39.99,40.05,2443533
LLTC,12/17/15,44.47,44.51,43.28,43.3,2333771
LMCA,12/17/15,39.67,39.78,38.55,38.55,1047840
MARN,12/17/15,67.36,67.83,66.01,66.03,2271676
MAT,12/17/15,27.6,27.65,26.74,26.85,6066401
MDLZ,12/17/15,44.85,44.9,44.22,44.36,6697895
MSFT,12/17/15,56.36,56.79,55.53,55.7,39664181
MU,12/17/15,14.65,14.77,14.25,14.32,28581537
MXIM,12/17/15,38.48,38.65,37.58,37.59,2576046
MYL,12/17/15,55.05,55.3,52.94,52.97,6138845
NFLX,12/17/15,123.97,126.35,122.42,122.51,17060100
NTAP,12/17/15,29.06,29.06,28.08,28.3,3584131
NVDA,12/17/15,33.22,33.56,32.66,32.67,6242781
ORLY,12/17/15,259.88,259.88,254.28,254.35,734321
PAYX,12/17/15,54.12,54.28,53.35,53.35,2181798
PCAR,12/17/15,46.72,46.84,45.42,45.44,2817108
PCLN,12/17/15,1341.99,1341.99,1312.69,1313.74,482650
QCOM,12/17/15,49.32,49.6,47.54,47.54,14925366
REGN,12/17/15,560,563.03,551.2,551.49,591602
ROST,12/17/15,55.36,55.49,53.73,53.86,2458568
SBAC,12/17/15,104.48,104.84,100.99,101.01,1785540
SBUX,12/17/15,60.62,60.83,59.47,59.515,8872906
SIAL,12/17/15,139.76,139.76,139.76,139.76,0
SIRI,12/17/15,4.09,4.11,4.01,4.02,23251935
SNDK,12/17/15,75.64,76.05,74.83,74.83,1872566
SPLS,12/17/15,9.4,9.58,9.34,9.48,18326907
SRCL,12/17/15,119.16,119.85,118.49,118.66,779941
STX,12/17/15,34.92,35,33.45,33.91,3580629
SXCI,12/17/15,61.47,61.47,61.47,61.47,0
SYMC,12/17/15,20.53,20.58,20.15,20.16,6731580
TSLA,12/17/15,233.94,237.76,229.81,233.39,3259211
TXN,12/17/15,58.19,58.23,56.5,56.53,5917764
VIA-B,12/17/15,43.59,43.78,41.9,41.9,34592
VIP,12/17/15,3.16,3.19,2.89,3.01,7925625
VOD,12/17/15,32.32,32.33,31.745,31.805,3766379
VRSK,12/17/15,78.7,79.02,76.9,76.91,988582
VRTX,12/17/15,118.31,119.57,116.44,117.94,1198032
WDC,12/17/15,61.04,61.34,59.39,59.4,2901823
WFMI,12/17/15,33.51,34.26,33.24,33.38,7711045
WYNN,12/17/15,69.1,69.19,64.2,64.27,3704770
XLNX,12/17/15,48.05,48.2,47.09,47.1,1968501
YHOO,12/17/15,33.81,34.08,33.11,33.23,12568285