AAPL,12/23/15,107.26,108.85,107.2,108.62,32284316
ADBE,12/23/15,94.42,94.99,93.53,94.7,1493487
ADI,12/23/15,56.36,56.84,56.23,56.49,844269
ADP,12/23/15,85.39,85.96,84.86,85.73,1033068
ADSK,12/23/15,61.23,62.19,60.84,62.04,1032072
AKAM,12/23/15,52.91,53.48,52.81,53.25,1328816
ALTR,12/23/15,53.93,53.95,53.93,53.935,9839069
ALXN,12/23/15,188.82,189.52,186.74,187.39,732107
AMAT,12/23/15,18.8,19.26,18.77,19.095,14104350
AMGN,12/23/15,163.03,163.5,161.65,162.72,1976959
AMZN,12/23/15,666.5,666.6,656.63,663.54,2700719
ATVI,12/23/15,39.38,39.45,37.6,38.84,5350592
AVGO,12/23/15,146.02,146.66,144.39,146.51,1587916
BBBY,12/23/15,48.04,49.55,47.98,48.97,7767765
BIDU,12/23/15,197.31,198.42,196.29,196.53,1404302
BIIB,12/23/15,303.79,303.79,299.16,300.04,896914
BRCM,12/23/15,57.35,57.96,57.23,57.9,3435818
CA,12/23/15,28.81,29.22,28.71,29.18,2602344
CELG,12/23/15,119.95,123.22,118,122.07,13684483
CERN,12/23/15,60.74,61.24,60.44,60.75,1224296
CHKP,12/23/15,83.37,83.39,82.06,82.35,680494
CHRW,12/23/15,63.61,64.13,63.38,63.98,1253065
CHTR,12/23/15,182.17,184.5,180.34,181,997824
CMCSA,12/23/15,57.1,57.26,56.86,57.17,7025999
COST,12/23/15,162.43,162.43,160.78,161.71,1519449
CSCO,12/23/15,27.04,27.41,27,27.4,18424207
CTSH,12/23/15,60.52,60.58,60.11,60.4,2429762
CTXS,12/23/15,75.78,76.54,73.17,76.03,522302
DISCA,12/23/15,26.86,27.235,26.71,27.135,2630443
DLTR,12/23/15,78.46,78.63,76.94,77.04,2020082
DTV,12/23/15,93.55,93.55,93.55,93.55,0
EBAY,12/23/15,28,28.04,27.65,27.78,4990458
EQIX,12/23/15,297.93,297.93,292.85,297.35,527144
ESRX,12/23/15,87.83,87.95,87.04,87.89,3515483
EXPD,12/23/15,46.16,46.22,45.56,45.83,1266178
EXPE,12/23/15,128.3,128.52,125,126.28,1977254
FAST,12/23/15,40.29,41.31,39.5,41.26,3721807
FB,12/23/15,105.82,106.11,103.86,104.63,19191610
FFIV,12/23/15,98.06,98.72,97.22,97.69,663577
FISV,12/23/15,93.52,93.72,92.65,93.44,734949
FOXA,12/23/15,27.5,27.76,27.32,27.395,6964775
GILD,12/23/15,103.59,103.59,102.69,103.14,6607480
GMCR,12/23/15,89.43,89.79,89.38,89.73,2502912
GOOG,12/23/15,753.47,754.21,744,750.31,1424328
GRMN,12/23/15,36.34,36.98,36.15,36.88,1528584
HANS,12/23/15,148.76,149.9,147.32,147.47,711944
HSIC,12/23/15,155.34,157.53,154.73,157.44,246291
ILMN,12/23/15,187.05,187.48,184.39,185.35,964742
INTC,12/23/15,34.95,35.05,34.78,35,11986240
INTU,12/23/15,97.76,98.21,97.26,97.985,750856
ISRG,12/23/15,544.98,548.98,539.68,547.73,219621
KLAC,12/23/15,69.31,69.49,69.14,69.25,372906
KRFT,12/23/15,88.19,88.19,88.19,88.19,0
LBTYA,12/23/15,39.19,39.36,38.94,39.27,1711635
LLTC,12/23/15,43.23,43.465,43.19,43.395,1228481
LMCA,12/23/15,38.96,39.28,38.84,39.26,953923
MARN,12/23/15,68.31,69,67.92,68.87,2239599
MAT,12/23/15,27.23,27.73,27.05,27.66,5041036
MDLZ,12/23/15,44.94,45.62,44.81,45.58,6427436
MSFT,12/23/15,55.64,55.88,55.44,55.82,26671736
MU,12/23/15,13.7,14.3,13.55,14.285,59020448
MXIM,12/23/15,37.46,37.81,37.02,37.59,1353010
MYL,12/23/15,54.26,55.06,54.12,54.79,3824122
NFLX,12/23/15,116.91,118.56,115.78,118.16,9287267
NTAP,12/23/15,26.32,26.91,26.28,26.52,4860958
NVDA,12/23/15,32.98,33.185,32.92,33.055,2979507
ORLY,12/23/15,253.82,254.51,252.01,254.15,430316
PAYX,12/23/15,52.81,54.08,52.78,53.95,2112532
PCAR,12/23/15,47.83,48.75,47.83,48.65,1974923
PCLN,12/23/15,1284,1284.95,1267.22,1279.96,245679
QCOM,12/23/15,49.24,49.52,48.9,49.04,9248525
REGN,12/23/15,531.06,537.48,528.41,535.85,410050
ROST,12/23/15,54.5,54.73,53.71,54.34,1957137
SBAC,12/23/15,101.91,103.4,101.91,103.38,1106549
SBUX,12/23/15,60.26,60.37,59.96,60.34,4204451
SIAL,12/23/15,139.76,139.76,139.76,139.76,0
SIRI,12/23/15,4.04,4.09,4.03,4.07,26092865
SNDK,12/23/15,74.86,75.39,74.33,75.29,1024584
SPLS,12/23/15,9.45,9.68,9.43,9.53,5563489
SRCL,12/23/15,120.21,121.34,119.73,121.18,403069
STX,12/23/15,35.65,37.25,35.46,36.62,3780590
SXCI,12/23/15,61.47,61.47,61.47,61.47,0
SYMC,12/23/15,20.57,20.88,20.5,20.86,5010771
TSLA,12/23/15,232.18,233.45,228.13,229.7,1499408
TXN,12/23/15,56.06,56.71,55.17,56.7,5713818
VIA-B,12/23/15,43.53,43.85,43,43.48,60721
VIP,12/23/15,3.51,3.54,3.41,3.52,2274018
VOD,12/23/15,31.91,32.16,31.9,32.12,3414378
VRSK,12/23/15,76.81,77.27,76.5,77,952338
VRTX,12/23/15,123.92,124.22,121.95,123.79,1115616
WDC,12/23/15,59.98,61.19,59.73,60.32,2876787
WFMI,12/23/15,34.82,34.96,34.27,34.46,4095421
WYNN,12/23/15,68.15,69.75,67.9,68.95,2432487
XLNX,12/23/15,47.64,48.01,47.49,47.88,912856
YHOO,12/23/15,34.26,34.58,33.99,34.46,10734896