AAPL,12/28/15,107.6,107.69,106.18,106.82,26506993
ADBE,12/28/15,93.79,94.3,93.23,94.2,953422
ADI,12/28/15,56.67,56.84,55.87,56.44,1124140
ADP,12/28/15,85.45,85.92,85.02,85.75,954697
ADSK,12/28/15,61.68,61.96,61.2,61.86,960458
AKAM,12/28/15,53.11,53.33,52.6,53.18,919360
ALTR,12/28/15,53.96,53.96,53.96,53.96,0
ALXN,12/28/15,188.16,190.34,187.86,189.1,542275
AMAT,12/28/15,19,19.24,18.75,19,7967842
AMGN,12/28/15,162.58,163.12,160.6,161.73,1453273
AMZN,12/28/15,665.68,675.5,665.5,675.25,3732639
ATVI,12/28/15,38.76,39.03,38.26,39.03,3148630
AVGO,12/28/15,145.9,146.4,143.93,146.35,1363323
BBBY,12/28/15,48.75,48.99,48.26,48.73,2178961
BIDU,12/28/15,191.23,193.63,188.45,192.8,2192456
BIIB,12/28/15,301.94,304.98,301.5,303.84,835601
BRCM,12/28/15,57.63,58.01,57.4,58.01,2089198
CA,12/28/15,28.92,28.96,28.61,28.94,1268151
CELG,12/28/15,121,121.65,118.47,119.1,3824217
CERN,12/28/15,60.6,60.65,59.91,60.63,900506
CHKP,12/28/15,81.98,82.83,81.98,82.54,700055
CHRW,12/28/15,63.39,63.53,62.57,63.18,805431
CHTR,12/28/15,180.72,182.22,179,182.08,567540
CMCSA,12/28/15,57.12,57.45,56.73,57.19,5028627
COST,12/28/15,161.05,162.26,160.4,161.15,1044101
CSCO,12/28/15,27.3,27.37,27.13,27.31,14045134
CTSH,12/28/15,60.48,60.71,59.85,60.5,1745073
CTXS,12/28/15,76.21,76.59,75.29,75.98,823113
DISCA,12/28/15,26.69,27.06,26.27,26.84,1870791
DLTR,12/28/15,76.58,77.44,76.16,77.24,1449400
DTV,12/28/15,93.55,93.55,93.55,93.55,0
EBAY,12/28/15,27.59,27.69,27.32,27.64,3599490
EQIX,12/28/15,296.56,301.55,295.29,300.91,325230
ESRX,12/28/15,87.95,88.3,87.33,87.95,1873301
EXPD,12/28/15,45.7,45.83,45.29,45.82,656091
EXPE,12/28/15,126.3,127.48,124.66,126.1,1018608
FAST,12/28/15,41.39,41.6,40.96,41.4,1580627
FB,12/28/15,104.96,105.98,104.53,105.93,12951320
FFIV,12/28/15,97.35,97.6,96.49,97,559352
FISV,12/28/15,92.64,93.16,92,93.14,753112
FOXA,12/28/15,27.32,27.62,27.22,27.42,5290953
GILD,12/28/15,103,103.31,101.5,101.68,5204996
GMCR,12/28/15,89.8,89.93,89.59,89.9,1595280
GOOG,12/28/15,752.92,762.99,749.52,762.51,1502040
GRMN,12/28/15,36.88,36.99,36.66,36.97,636801
HANS,12/28/15,148.63,149.29,147.13,148.16,433597
HSIC,12/28/15,156.36,158.85,156.36,158.49,242853
ILMN,12/28/15,188.63,190.4,187.29,188.06,832063
INTC,12/28/15,34.95,35,34.57,34.93,9304409
INTU,12/28/15,97.1,98.25,96.92,98.22,687409
ISRG,12/28/15,546.58,549.5,542.57,547.11,158915
KLAC,12/28/15,69.28,69.43,68.81,69.4,751129
KRFT,12/28/15,88.19,88.19,88.19,88.19,0
LBTYA,12/28/15,39.63,39.77,39.01,39.46,1340084
LLTC,12/28/15,43.45,43.55,42.94,43.39,1425586
LMCA,12/28/15,39.16,39.34,38.63,39.1,310303
MARN,12/28/15,68.34,68.96,68,68.85,1439896
MAT,12/28/15,27.58,27.69,27.2,27.47,2675511
MDLZ,12/28/15,45.24,45.48,44.96,45.07,3437230
MSFT,12/28/15,55.35,55.95,54.98,55.95,21470248
MU,12/28/15,14.45,14.51,14.05,14.19,17561437
MXIM,12/28/15,37.81,38,37.33,37.84,799730
MYL,12/28/15,54.48,54.48,53.58,54.33,2452033
NFLX,12/28/15,117.03,117.35,113.85,117.11,8374291
NTAP,12/28/15,26.49,26.77,26.17,26.57,3513934
NVDA,12/28/15,32.82,33.14,32.36,33.14,3355140
ORLY,12/28/15,252.56,256,251.99,255.94,514744
PAYX,12/28/15,53.57,53.85,53.36,53.79,1262191
PCAR,12/28/15,48.4,48.55,47.62,48,1374398
PCLN,12/28/15,1266.99,1274.74,1253.2,1272.96,265357
QCOM,12/28/15,49.45,49.81,49.23,49.58,8298582
REGN,12/28/15,536.45,540.72,531.58,540.28,347569
ROST,12/28/15,54.07,54.6,53.91,54.39,1213546
SBAC,12/28/15,103.43,105.03,102.61,104.92,450987
SBUX,12/28/15,60.02,60.33,59.58,60.19,4376926
SIAL,12/28/15,139.76,139.76,139.76,139.76,0
SIRI,12/28/15,4.07,4.11,4.04,4.07,19229940
SNDK,12/28/15,75.1,75.35,74.62,75.31,859261
SPLS,12/28/15,9.62,10.06,9.51,9.64,7076287
SRCL,12/28/15,120.3,121.94,120.01,121.64,455654
STX,12/28/15,36.72,37.18,36.26,36.74,2354769
SXCI,12/28/15,61.47,61.47,61.47,61.47,0
SYMC,12/28/15,20.86,21.14,20.8,21.13,5786776
TSLA,12/28/15,231.49,231.98,225.54,228.97,1890926
TXN,12/28/15,56.41,56.67,55.77,56.42,2912235
VIA-B,12/28/15,43.46,43.67,42.76,43.34,123744
VIP,12/28/15,3.4,3.44,3.24,3.309,1399995
VOD,12/28/15,31.88,32,31.8,31.92,2203551
VRSK,12/28/15,76.79,77.19,76.4,77.17,673347
VRTX,12/28/15,123.99,124.74,122.72,123.95,666280
WDC,12/28/15,60.91,61.23,59.23,60.3,2218528
WFMI,12/28/15,34.25,34.6,34.04,34.24,2632822
WYNN,12/28/15,69,69.08,66.49,68.34,1854074
XLNX,12/28/15,47.68,47.81,47.27,47.8,828109
YHOO,12/28/15,33.9,33.91,33.35,33.6,10807853