AAPL,11/16/15,115.2,115.57,112.27,112.34,45812403
ADBE,11/16/15,90.58,90.95,88.79,89.02,1831380
ADI,11/16/15,59.46,59.65,57.8,58.13,2230206
ADP,11/16/15,85.16,86.54,85.06,86.52,1088117
ADSK,11/16/15,61.6,61.71,60.18,60.45,3337991
AKAM,11/16/15,60.43,60.65,58.56,58.57,1957111
ALTR,11/16/15,52.61,52.69,52.51,52.59,1254948
ALXN,11/16/15,166.87,170.03,164.62,168.91,1026623
AMAT,11/16/15,17.12,17.5,16.85,17.24,20075492
AMGN,11/16/15,151.03,153.52,148,151.55,3855017
AMZN,11/16/15,663.57,667,640.45,642.35,6261076
ATVI,11/16/15,34.49,35.1,33.78,34.955,8415343
AVGO,11/16/15,117.47,121.77,117.08,121.47,2746721
BBBY,11/16/15,56.04,56.35,53.46,53.53,3474520
BIDU,11/16/15,192.04,201.24,191,198.72,4193225
BIIB,11/16/15,290.18,293.29,283.83,284.84,1926788
BRCM,11/16/15,51.71,51.92,50.69,51.38,4945131
CA,11/16/15,26.75,26.99,26.35,26.53,2494674
CELG,11/16/15,109.02,111.38,107.33,107.49,6206214
CERN,11/16/15,56.68,57.35,56.45,57.27,2745003
CHKP,11/16/15,81,81.64,80.31,81.43,1078056
CHRW,11/16/15,67.38,67.83,66.69,67.02,707930
CHTR,11/16/15,186.44,186.64,183.06,185.69,962630
CMCSA,11/16/15,61.3,61.73,60.18,60.23,7789773
COST,11/16/15,155.07,155.25,153.23,153.67,2459917
CSCO,11/16/15,26.27,26.68,25.82,26.21,94556197
CTSH,11/16/15,66.7,67.18,65.81,65.9,2752694
CTXS,11/16/15,79.99,80.08,77.23,77.91,2657265
DISCA,11/16/15,29.89,30.62,29.87,30.59,2293901
DLTR,11/16/15,62.09,62.9,61.33,62.79,2796266
DTV,11/16/15,93.55,93.55,93.55,93.55,0
EBAY,11/16/15,28.55,29.04,28.14,28.19,14700840
EQIX,11/16/15,290.09,295.54,290,295.39,521621
ESRX,11/16/15,83.9,84.57,82.95,82.99,4356096
EXPD,11/16/15,48.58,49.01,47.86,48.06,1262562
EXPE,11/16/15,127.75,128.66,124.83,125.2,3062178
FAST,11/16/15,38.61,39.17,38.46,38.6,2281696
FB,11/16/15,103.26,104.17,100.47,104.04,49067706
FFIV,11/16/15,101.54,105.3,100.65,104.93,1394422
FISV,11/16/15,95.1,95.61,94.29,94.38,838579
FOXA,11/16/15,29.76,30.39,29.68,30.3,7584512
GILD,11/16/15,104.09,104.18,102.12,102.57,10848375
GMCR,11/16/15,43.38,44.52,42.76,44.49,3938419
GOOG,11/16/15,729.17,731.15,716.73,717,2075504
GRMN,11/16/15,35.31,35.96,35.3,35.94,797557
HANS,11/16/15,147.15,147.52,145.02,147.47,719552
HSIC,11/16/15,151.44,154.24,151.41,154.02,462693
ILMN,11/16/15,165.46,170.87,162.76,170.11,3096757
INTC,11/16/15,32.27,32.38,31.96,32.11,23673174
INTU,11/16/15,98.03,98.69,96.26,96.53,1540077
ISRG,11/16/15,498.33,504,496.01,498.79,326535
KLAC,11/16/15,65.95,66.38,65.63,65.68,1795349
KRFT,11/16/15,88.19,88.19,88.19,88.19,0
KRFT,11/16/15,88.19,88.19,88.19,88.19,0
LBTYA,11/16/15,45.19,45.85,44.05,44.1,3103036
LLTC,11/16/15,44.08,44.39,43.48,43.56,2813183
LMCA,11/16/15,41.07,41.5,40.55,41.47,810716
MARN,11/16/15,74.13,74.48,72.69,72.74,1643143
MAT,11/16/15,23.35,23.46,22.63,23.2,4532398
MDLZ,11/16/15,43.51,44.08,43.42,44.06,5938329
MSFT,11/16/15,52.93,53.29,52.53,52.84,36848175
MU,11/16/15,15.3,15.38,14.86,15,21071244
MXIM,11/16/15,38.48,39.24,38.48,39.15,1744413
MYL,11/16/15,47.62,49.49,46.48,48.78,38841753
NFLX,11/16/15,102.97,111.65,101.86,111.35,19750885
NTAP,11/16/15,31.38,31.87,30.83,31.31,3980219
NVDA,11/16/15,30.43,30.56,29.65,29.8,7323501
ORLY,11/16/15,265.83,267.77,259.35,259.83,757050
PAYX,11/16/15,52.83,53.1,52.27,52.36,2351809
PCAR,11/16/15,49.91,50.5,49.74,50.01,1345942
PCLN,11/16/15,1311,1319.3,1294.64,1297.75,779937
QCOM,11/16/15,52.24,52.75,51.82,51.94,10439873
REGN,11/16/15,550.26,558.98,545.2,558.38,540243
ROST,11/16/15,44.45,46.5,43.47,44.81,9629868
SBAC,11/16/15,105.24,107.6,104.9,107.32,911398
SBUX,11/16/15,60.89,61.35,59.61,59.74,8821593
SIAL,11/16/15,139.9,139.91,139.87,139.87,651621
SIRI,11/16/15,4.09,4.11,4.02,4.1,19722944
SNDK,11/16/15,74.31,74.43,73.77,73.9,1418028
SPLS,11/16/15,12.75,13.1,12.35,12.6,10482914
SRCL,11/16/15,122.86,124.1,121.61,122.77,605512
STX,11/16/15,33.07,34.52,33.07,34.3,3922897
SXCI,11/16/15,61.47,61.47,61.47,61.47,0
SYMC,11/16/15,19.75,20.57,19.57,19.71,5025149
TRIP,11/16/15,78.61,79.15,76.8,77.95,2046400
TSCO,11/16/15,171.05,171.4,166.95,167,26319716
TSLA,11/16/15,206.09,214.98,205.8,214.31,2910496
TXN,11/16/15,56.67,57.12,56.01,56.13,5741726
VIA-B,11/16/15,49.29,50.67,48.7,49.99,4306716
VIP,11/16/15,3.43,3.43,3.24,3.3,3430388
VOD,11/16/15,221.55,223.55,218.72,220.4,47015460
VRSK,11/16/15,71.95,72.76,71.41,72.72,1543316
VRTX,11/16/15,122.28,125.5,121.52,125.28,1592683
WDC,11/16/15,62.05,62.72,60.12,60.23,3633734
WFMI,11/16/15,29.81,29.91,29.26,29.55,6965861
WYNN,11/16/15,64.27,64.81,62.05,62.2,3929488
XLNX,11/16/15,46.43,46.99,46.25,46.54,1936074
YHOO,11/16/15,32.78,33.04,32.17,32.19,11063301