AAPL,10/27/15,115.46,116.54,113.99,114.55,66399557
ADBE,10/27/15,88.65,88.85,87.81,88.05,2593488
ADI,10/27/15,60.9,61.78,60.83,61.39,1608892
ADP,10/27/15,90.11,90.38,89.09,90.33,2031642
ADSK,10/27/15,53.44,54.13,53.18,54.1,3047927
AKAM,10/27/15,74.99,76.39,74.83,75.55,3346333
ALTR,10/27/15,52.6,52.75,52.56,52.63,2061927
ALXN,10/27/15,169.19,177.15,168.25,176.59,1677195
AMAT,10/27/15,16.26,16.66,16.25,16.27,14440477
AMGN,10/27/15,158.58,162.12,157.83,161.98,3866210
AMZN,10/27/15,608.6,614.71,605.53,611.01,3740532
ATVI,10/27/15,34.9,35.13,34.69,34.88,5700989
AVGO,10/27/15,123.09,125.15,120.94,121.49,3222667
BBBY,10/27/15,58.82,58.82,57.24,57.66,1551496
BIDU,10/27/15,168.79,174.75,168.61,173.86,6508035
BIIB,10/27/15,276,291.77,275.11,290.63,3722062
BRCM,10/27/15,50.75,51.85,50.75,51.03,4760892
CA,10/27/15,27.67,27.76,27.26,27.38,2348857
CELG,10/27/15,123.86,125.91,121.41,125.79,5341682
CERN,10/27/15,64.83,66.87,64.36,66.48,2406707
CHKP,10/27/15,80.58,83.04,80.52,83.02,1870779
CHRW,10/27/15,71.57,72.91,69.81,69.99,3199434
CHTR,10/27/15,183.9,185.5,180.72,181.09,1217390
CMCSA,10/27/15,62.36,62.5,59.69,61.54,15838461
COST,10/27/15,155.58,158.3,155.56,157.76,1675064
CSCO,10/27/15,28.72,29.06,28.58,29.05,19466064
CTSH,10/27/15,68.03,68.33,67.78,68.26,3005934
CTXS,10/27/15,81.84,82.68,81.03,82.23,1562140
DISCA,10/27/15,29.05,29.32,28.32,28.78,3149391
DLTR,10/27/15,63.12,63.51,62.59,63.02,2467890
DTV,10/27/15,93.55,93.55,93.55,93.55,0
EBAY,10/27/15,28.21,28.44,28.06,28.37,10953252
EQIX,10/27/15,300.08,300.74,295.45,296.09,846641
ESRX,10/27/15,85.35,86.76,80.39,84.05,9146956
EXPD,10/27/15,51.16,51.29,50.25,50.46,1907111
EXPE,10/27/15,128.84,129.75,125.88,127.11,1671838
FAST,10/27/15,38.13,38.42,37.66,38.32,2119106
FB,10/27/15,102.86,104.1,102.4,103.7,23728288
FFIV,10/27/15,119.83,121.06,119.05,120.29,1144241
FISV,10/27/15,95.17,95.75,94.88,95.43,993632
FOXA,10/27/15,30.21,30.24,29.7,29.95,9158552
GILD,10/27/15,108.9,111.11,108.69,110.96,15630548
GMCR,10/27/15,53.02,53.62,51.1,51.58,2110953
GOOG,10/27/15,707.38,713.62,704.55,708.49,2231753
GRMN,10/27/15,35.14,35.24,34.68,34.79,1054925
HANS,10/27/15,141.11,142.93,139.77,140.61,623187
HSIC,10/27/15,149.64,150.99,149.49,150.81,428397
ILMN,10/27/15,147.34,148.99,143.78,145.03,1507483
INTC,10/27/15,34.44,34.55,34.31,34.47,22628343
INTU,10/27/15,97.65,98.23,97.15,98.03,1093406
ISRG,10/27/15,495.75,499.12,492.4,496.76,175219
KLAC,10/27/15,65.13,65.83,65.06,65.34,2795718
KRFT,10/27/15,88.19,88.19,88.19,88.19,0
LBTYA,10/27/15,44.03,44.56,43.94,44.505,2720948
LLTC,10/27/15,44.93,45.48,44.84,45.07,1687406
LMCA,10/27/15,40.16,40.25,39.54,39.84,1137739
MARN,10/27/15,76.6,79.03,76.18,77.99,4555668
MAT,10/27/15,24.25,24.35,23.83,23.89,6422587
MDLZ,10/27/15,46.81,46.97,46.45,46.6,9162874
MSFT,10/27/15,54.02,54.37,53.58,53.69,49654837
MU,10/27/15,16.52,16.8,16.52,16.68,14691725
MXIM,10/27/15,37.7,38.46,37.55,38.45,2139606
MYL,10/27/15,42.12,44.11,42.01,44.09,10324842
NFLX,10/27/15,102.58,104.72,101.23,103.07,12052748
NTAP,10/27/15,32.97,33.54,32.86,33.36,3926424
NVDA,10/27/15,28.32,28.62,28.3,28.44,5206678
ORLY,10/27/15,260.83,262.04,258.33,260.14,709778
PAYX,10/27/15,51.96,52.15,51.66,52.09,2272534
PCAR,10/27/15,51.43,53.99,49.46,51.2,7051571
PCLN,10/27/15,1412.36,1424.65,1396.37,1403.28,475576
QCOM,10/27/15,58.91,59.35,58.77,59.28,9485806
REGN,10/27/15,545.16,568.38,545.16,567.79,897943
ROST,10/27/15,49.73,49.88,48.78,49.24,2469223
SBAC,10/27/15,117.87,117.99,116.46,117.24,930088
SBUX,10/27/15,63.37,63.41,62.19,62.71,8965919
SIAL,10/27/15,139.73,139.79,139.72,139.73,404426
SIRI,10/27/15,4.09,4.1,4.03,4.08,28947175
SNDK,10/27/15,77.16,77.5,76.72,76.9,3152602
SPLS,10/27/15,12.89,13.1,12.64,12.72,8134543
SRCL,10/27/15,122.05,123.43,121.08,121.92,1575943
STX,10/27/15,39.27,39.63,38.92,39.2,2525878
SXCI,10/27/15,61.47,61.47,61.47,61.47,0
SYMC,10/27/15,20.46,20.57,20.37,20.44,2720593
TSLA,10/27/15,214.84,217.1,207.51,210.35,3512329
TXN,10/27/15,58.39,59.33,58.22,58.42,8420526
VIA-B,10/27/15,50.83,51.11,49.67,50.07,65963
VIP,10/27/15,3.85,3.9,3.76,3.9,1043584
VOD,10/27/15,33,33.03,32.76,32.96,2584556
VRSK,10/27/15,80.73,80.89,79.93,80.33,1275884
VRTX,10/27/15,114.84,121.11,113.5,121.01,2430917
WDC,10/27/15,67.74,67.89,66.45,67.17,4056376
WFMI,10/27/15,30.62,30.85,29.97,30.19,8086052
WYNN,10/27/15,66.17,67.56,64.12,64.56,2645889
XLNX,10/27/15,47.6,49.4,47.53,49.22,7115542
YHOO,10/27/15,34.89,35.47,33.88,34.3,26375542