AAPL,12/18/15,108.69,109.52,105.81,105.9,91009503
ADBE,12/18/15,93.73,93.92,91.3,91.31,4663907
ADI,12/18/15,55.75,56.37,55.12,55.19,4284323
ADP,12/18/15,84.13,84.68,83.21,83.28,3352257
ADSK,12/18/15,60.45,60.9,59.48,59.51,3856241
AKAM,12/18/15,52.48,53.04,52.28,52.32,2716108
ALTR,12/18/15,53,53.07,52.81,52.85,3677813
ALXN,12/18/15,184.61,186.67,182.13,182.17,1630105
AMAT,12/18/15,17.93,18.19,17.85,18.1,23933463
AMGN,12/18/15,160.5,161.82,158.62,158.87,5136577
AMZN,12/18/15,668.65,676.84,664.13,664.74,6332644
ATVI,12/18/15,38.7,39.13,38.31,38.47,11585689
AVGO,12/18/15,140.23,141.9,138.55,140.2,4718423
BBBY,12/18/15,51.4,52.24,49.98,50.17,5844354
BIDU,12/18/15,195.54,196.38,190.88,191.92,3406742
BIIB,12/18/15,294.84,299.82,293.05,293.37,1919114
BRCM,12/18/15,56.05,56.77,55.95,56.28,8220419
CA,12/18/15,28.52,28.52,28.19,28.22,5947054
CELG,12/18/15,111.47,112.68,110.04,110.14,5051182
CERN,12/18/15,60.08,60.19,58.92,59.02,2957779
CHKP,12/18/15,82.5,83.32,80.54,80.62,2855326
CHRW,12/18/15,63.68,63.84,61.77,62.36,6518541
CHTR,12/18/15,181.63,181.83,177.9,178.29,1376713
CMCSA,12/18/15,57,57.22,56.33,56.36,18993987
COST,12/18/15,159.79,160.68,157.6,157.7,3823099
CSCO,12/18/15,26.6,26.82,26.26,26.27,32567706
CTSH,12/18/15,60.08,60.42,58.75,58.86,4744116
CTXS,12/18/15,77.38,77.67,74.33,74.67,2421978
DISCA,12/18/15,26.47,26.47,25.83,26.21,6722788
DLTR,12/18/15,75.92,76.42,74.66,76.1,3695164
DTV,12/18/15,93.55,93.55,93.55,93.55,0
EBAY,12/18/15,27.84,28.07,27.45,27.46,19146261
EQIX,12/18/15,292.2,294.79,289.35,289.86,1733801
ESRX,12/18/15,86.23,86.5,85.56,85.63,5272329
EXPD,12/18/15,45.93,46.08,44.73,45.16,8842247
EXPE,12/18/15,128.66,129.54,125,125.36,6322866
FAST,12/18/15,39.77,39.93,39.03,39.09,5160837
FB,12/18/15,105.91,106.59,103.97,104.04,33263367
FFIV,12/18/15,98.33,98.53,97.42,97.63,1434466
FISV,12/18/15,92.32,92.97,91.17,91.46,3618023
FOXA,12/18/15,27.32,27.49,26.8,27.11,26166802
GILD,12/18/15,101.68,101.99,100.92,101.49,14246315
GMCR,12/18/15,88.78,89.1,87.84,88.25,10416448
GOOG,12/18/15,746.51,754.13,738.15,739.51,2872635
GRMN,12/18/15,35.28,35.71,34.95,35.26,8818756
HANS,12/18/15,149.04,149.99,145.54,145.84,3915377
HSIC,12/18/15,154.29,155.25,152.11,152.18,454286
ILMN,12/18/15,179.99,186,178.72,181.94,1947378
INTC,12/18/15,34.66,34.75,33.86,33.88,34707893
INTU,12/18/15,97.2,97.64,94.86,95.57,3902553
ISRG,12/18/15,534.69,543.34,533.08,534.18,466573
KLAC,12/18/15,67.72,68.13,66.83,66.86,4441383
KRFT,12/18/15,88.19,88.19,88.19,88.19,0
LBTYA,12/18/15,39.8,40.12,38.86,38.86,3352772
LLTC,12/18/15,43.02,43.09,42.27,42.42,3084947
LMCA,12/18/15,38.38,38.56,37.77,38.16,1469522
MARN,12/18/15,65.89,66.54,64.65,65.11,4141860
MAT,12/18/15,26.64,26.8,26.18,26.22,7497629
MDLZ,12/18/15,43.93,44.26,42.95,43.3,17214844
MSFT,12/18/15,55.69,56,54.03,54.13,79511008
MU,12/18/15,14.38,14.73,14.26,14.36,33893832
MXIM,12/18/15,37.56,37.84,37.08,37.24,10960576
MYL,12/18/15,52.44,53.74,52.15,53.17,7748869
NFLX,12/18/15,120.85,122.19,117.92,118.03,16831940
NTAP,12/18/15,28.09,28.27,27.41,27.6,6925755
NVDA,12/18/15,32.44,32.77,32.1,32.16,8859622
ORLY,12/18/15,253.41,253.74,250.16,251.38,2551084
PAYX,12/18/15,53.25,53.25,52.38,52.39,3968843
PCAR,12/18/15,45.15,45.61,45.04,45.17,4656372
PCLN,12/18/15,1306.12,1312.97,1283.74,1285.67,831722
QCOM,12/18/15,47.22,48.04,47.02,47.43,36806501
REGN,12/18/15,548.34,552.03,542.28,544.23,994210
ROST,12/18/15,53.46,53.75,52.9,52.95,4483037
SBAC,12/18/15,100.39,101.31,100.19,100.42,1802812
SBUX,12/18/15,59.2,59.5,58.27,58.62,15960486
SIAL,12/18/15,139.76,139.76,139.76,139.76,0
SIRI,12/18/15,4.02,4.03,3.97,3.99,42158538
SNDK,12/18/15,74.71,75.38,73.88,73.89,3830826
SPLS,12/18/15,9.43,9.56,9.36,9.42,34264481
SRCL,12/18/15,118.01,118.08,115.77,116.75,1142877
STX,12/18/15,33.7,34.69,33.51,34.11,5196225
SXCI,12/18/15,61.47,61.47,61.47,61.47,0
SYMC,12/18/15,20.07,20.36,20.05,20.21,8549754
TSLA,12/18/15,232.19,235.9,229.29,230.46,2931108
TXN,12/18/15,56.04,56.49,54.8,54.94,11290128
VIA-B,12/18/15,41.72,42.55,41.3,41.64,157953
VIP,12/18/15,3.1,3.37,2.94,3.26,58590807
VOD,12/18/15,31.67,31.75,31.21,31.22,3768937
VRSK,12/18/15,76.42,76.84,74.1,75.1,2660199
VRTX,12/18/15,117.17,119.31,116.48,116.51,1951392
WDC,12/18/15,59.08,60.08,58.63,58.86,3735274
WFMI,12/18/15,33.23,34.07,32.64,32.75,11314274
WYNN,12/18/15,64.11,65.44,63.26,63.4,7268773
XLNX,12/18/15,46.73,47.01,46.4,46.52,3939768
YHOO,12/18/15,33.1,33.63,32.87,32.95,13807173