AAPL,11/17/15,114.91,115.05,113.32,113.69,27083908
ADBE,11/17/15,89.96,91.29,89.87,90.29,1696397
ADI,11/17/15,58.49,59.71,58.27,59.3,2200123
ADP,11/17/15,86.45,86.63,85.58,85.89,1363506
ADSK,11/17/15,61.17,62.4,60.87,61.25,2941720
AKAM,11/17/15,59.17,59.48,58.53,58.73,1417228
ALTR,11/17/15,52.73,52.74,52.61,52.69,1352808
ALXN,11/17/15,168.76,171.87,167.62,171.21,749970
AMAT,11/17/15,17.66,17.9,17.52,17.815,15428047
AMGN,11/17/15,154.91,159.13,153.7,157.6,3382141
AMZN,11/17/15,651.99,653.25,641,643.3,4274914
ATVI,11/17/15,34.97,36.24,34.85,36.12,9891599
AVGO,11/17/15,121.46,123.68,121,122.06,1953557
BBBY,11/17/15,53.38,53.5,52.54,53.07,2468167
BIDU,11/17/15,199.42,200,195.75,196.83,2424812
BIIB,11/17/15,284.2,285.77,278.55,279.49,2317850
BRCM,11/17/15,52.16,52.69,52.14,52.32,2676634
CA,11/17/15,26.56,27.07,26.33,26.9,2510764
CELG,11/17/15,110.19,112.59,109.58,111.11,4992523
CERN,11/17/15,57.66,57.94,57.26,57.36,2750488
CHKP,11/17/15,81.86,83.25,81.58,82.59,1013871
CHRW,11/17/15,67.34,68.76,66.6,67.83,811562
CHTR,11/17/15,186.23,186.94,184.34,184.64,929142
CMCSA,11/17/15,60.97,61.48,60.61,61.13,7864283
COST,11/17/15,157.35,159.92,157.02,158.89,2457132
CSCO,11/17/15,26.77,27.27,26.68,26.81,28948940
CTSH,11/17/15,65.32,65.86,63.27,64.11,5825670
CTXS,11/17/15,79.71,80.47,77.92,78.42,1745412
DISCA,11/17/15,30.67,30.96,29.88,30.1,3483256
DLTR,11/17/15,63.76,65.5,63.1,64.23,3625458
DTV,11/17/15,93.55,93.55,93.55,93.55,0
EBAY,11/17/15,28.5,28.72,28.33,28.45,8951201
EQIX,11/17/15,293.24,302.76,291.98,299.07,862590
ESRX,11/17/15,84.53,85.27,83.67,84.12,3209030
EXPD,11/17/15,48.64,49.32,48.35,49.03,1646088
EXPE,11/17/15,123.58,124.01,119.36,120.89,2825904
FAST,11/17/15,39.12,39.26,38.61,38.85,1418184
FB,11/17/15,104.8,106.2,104.14,105.13,26590901
FFIV,11/17/15,104.86,105.57,103.85,104.02,1434288
FISV,11/17/15,95.88,96.25,95.27,95.57,903143
FOXA,11/17/15,30.26,30.36,29.91,30.18,7616724
GILD,11/17/15,104.2,104.89,103.5,104.53,6739147
GMCR,11/17/15,43.85,44.24,40.03,40.13,5886181
GOOG,11/17/15,729.29,731.84,723.03,725.3,1474173
GRMN,11/17/15,36.1,36.49,35.51,35.68,1095126
HANS,11/17/15,147.5,149.15,144.85,145.61,803324
HSIC,11/17/15,153.89,155.2,153,154.18,434726
ILMN,11/17/15,170.43,175.94,170.36,173.48,2779661
INTC,11/17/15,32.19,32.88,32.01,32.64,22156401
INTU,11/17/15,96.6,97.46,96.05,96.43,1783093
ISRG,11/17/15,499.96,504.73,497.22,498.51,224440
KLAC,11/17/15,66.31,67.09,66.17,66.69,1423223
KRFT,11/17/15,88.19,88.19,88.19,88.19,0
LBTYA,11/17/15,44.06,44.1,43.06,43.15,3826761
LLTC,11/17/15,44.14,44.72,43.95,44.42,1642825
LMCA,11/17/15,41.51,41.51,40.83,41.14,628558
MARN,11/17/15,74.37,74.45,72.55,72.77,7638149
MAT,11/17/15,23.88,26.06,23.87,24.71,18114150
MDLZ,11/17/15,44.1,44.33,43.69,43.82,5916659
MSFT,11/17/15,53.32,53.53,52.85,52.97,26658727
MU,11/17/15,14.94,15.73,14.94,15.28,25016074
MXIM,11/17/15,38.56,39.24,38.56,38.69,1415813
MYL,11/17/15,50.19,51.45,50.1,50.66,8018693
NFLX,11/17/15,112.35,118.79,111.7,117.1,32814355
NTAP,11/17/15,31.48,31.93,31.14,31.3,3527578
NVDA,11/17/15,30.48,30.66,30.27,30.4,6021150
ORLY,11/17/15,267.02,270.09,265.36,266.7,557655
PAYX,11/17/15,53.19,53.46,52.6,53.33,2156317
PCAR,11/17/15,50.37,50.51,49.92,50.01,1534413
PCLN,11/17/15,1274.01,1280,1250,1258.79,889252
QCOM,11/17/15,52.7,53.55,52.57,52.98,10422572
REGN,11/17/15,559.44,573.34,556.79,570.91,682205
ROST,11/17/15,47.12,47.32,45.45,46.31,4893621
SBAC,11/17/15,107.81,107.81,105.51,105.99,788459
SBUX,11/17/15,60.95,61.56,60.44,60.55,6157836
SIAL,11/17/15,139.82,139.9,139.74,139.76,6246487
SIRI,11/17/15,4.1,4.12,4.07,4.08,21699472
SNDK,11/17/15,74.56,75.15,74.08,74.84,1506785
SPLS,11/17/15,12.57,12.73,12.24,12.45,10606050
SRCL,11/17/15,122.79,123.12,122,122.31,680048
STX,11/17/15,34.33,34.74,33.74,33.89,2992962
SXCI,11/17/15,61.47,61.47,61.47,61.47,0
SYMC,11/17/15,19.91,20.02,19.39,19.98,12208986
TSLA,11/17/15,215.16,216,211.4,214,2135521
TXN,11/17/15,56.9,57.48,56.75,57.07,4158693
VIA-B,11/17/15,53.85,53.85,52.4,52.81,26751
VIP,11/17/15,3.36,3.63,3.22,3.61,4900839
VOD,11/17/15,34.13,34.26,33.92,34.07,3254558
VRSK,11/17/15,73.06,73.06,71.36,71.58,1484978
VRTX,11/17/15,125.08,128.36,124.27,128.26,1470425
WDC,11/17/15,61.58,64,61.58,62.46,3652749
WFMI,11/17/15,30.02,30.18,29.75,29.89,7092180
WYNN,11/17/15,64.28,64.45,61.15,61.56,2906917
XLNX,11/17/15,47.26,48.04,47.11,47.85,2445288
YHOO,11/17/15,33,33.12,32.62,32.86,10127690