AAPL,11/18/15,115.75,117.49,115.5,117.29,45695415
ADBE,11/18/15,90.31,91.39,89.47,91.27,1390775
ADI,11/18/15,59.33,60.83,59.3,60.74,1749949
ADP,11/18/15,86.28,86.55,85.45,86.5,1335664
ADSK,11/18/15,61.28,61.61,60.1,61.25,2979827
AKAM,11/18/15,58.84,59.39,58.52,59.25,1521689
ALTR,11/18/15,52.7,52.83,52.64,52.73,3571529
ALXN,11/18/15,171.84,176.76,170.52,176.65,932354
AMAT,11/18/15,17.83,18.18,17.82,18.13,11354414
AMGN,11/18/15,157.7,161.12,156.35,160.92,2885531
AMZN,11/18/15,646.51,664.88,646.37,663.54,4267586
ATVI,11/18/15,36.23,36.95,35.82,36.87,8115941
AVGO,11/18/15,121.92,126.1,121.6,125.92,1986681
BBBY,11/18/15,53.38,54.17,53.07,54.09,1987761
BIDU,11/18/15,196.71,204.82,196.52,204.73,4449477
BIIB,11/18/15,280.65,292.68,279.31,291.98,2145517
BRCM,11/18/15,52.53,53.35,52.4,53.27,3377042
CA,11/18/15,26.97,28.13,26.9,28.04,4776459
CELG,11/18/15,111.36,115.93,110.78,115.78,5302559
CERN,11/18/15,57.36,58.68,57.35,58.32,2809807
CHKP,11/18/15,82.25,82.68,80.56,81.43,1835106
CHRW,11/18/15,67.84,68.39,67.54,68.28,726411
CHTR,11/18/15,185.49,187.88,184.11,187.81,773195
CMCSA,11/18/15,61.16,62.63,61.04,62.56,8572429
COST,11/18/15,158.89,161.4,157.82,161.25,2113591
CSCO,11/18/15,27,27.16,26.73,27.12,26455762
CTSH,11/18/15,64.48,65.36,63.87,65.26,2725508
CTXS,11/18/15,75.98,75.98,70.34,70.54,8059766
DISCA,11/18/15,30.28,30.8,30.22,30.78,1943078
DLTR,11/18/15,64.25,66.8,63.91,66.63,2842304
DTV,11/18/15,93.55,93.55,93.55,93.55,0
EBAY,11/18/15,28.49,28.78,28.19,28.75,10612021
EQIX,11/18/15,298.96,298.96,287.51,293.09,1087978
ESRX,11/18/15,84.23,85.34,83.71,84.82,5090433
EXPD,11/18/15,48.97,49.54,48.87,49.485,991992
EXPE,11/18/15,121.26,125.99,121,125.3,4127366
FAST,11/18/15,39.02,39.73,38.74,39.69,1815947
FB,11/18/15,105.84,107.88,105.39,107.77,23371652
FFIV,11/18/15,105.02,105.5,103.39,104.13,1056560
FISV,11/18/15,95.74,96.22,94.83,96.02,1043899
FOXA,11/18/15,30.14,30.33,29.75,30.3,14801281
GILD,11/18/15,104.49,108.22,104.45,108.13,7484117
GMCR,11/18/15,40.31,41.35,39.8,40.5,5168508
GOOG,11/18/15,727.58,741.41,727,740,1644331
GRMN,11/18/15,35.69,37.07,35.61,37.01,1432357
HANS,11/18/15,145.57,149.34,145.46,149.13,734385
HSIC,11/18/15,154.97,156.84,154.11,156.57,466130
ILMN,11/18/15,173.44,178.95,172.55,176.43,21322812
INTC,11/18/15,32.8,33.24,32.62,33.16,17961475
INTU,11/18/15,96.53,96.89,95.62,96.62,3649640
ISRG,11/18/15,498.55,508.35,497.69,507.36,298422
KLAC,11/18/15,66.5,67.15,66.34,67.1,1229838
KRFT,11/18/15,88.19,88.19,88.19,88.19,0
LBTYA,11/18/15,43.27,43.31,42.28,43.24,3426316
LLTC,11/18/15,44.45,45.41,44.39,45.37,1991562
LMCA,11/18/15,41.2,41.83,41.03,41.78,1084724
MARN,11/18/15,72.77,73.44,70.8,72.23,5239888
MAT,11/18/15,24.75,25.08,23.99,24.35,6675307
MDLZ,11/18/15,43.96,44.54,43.79,44.48,5924660
MSFT,11/18/15,53.04,53.98,52.98,53.85,28122875
MU,11/18/15,15.39,15.69,15.3,15.61,19747780
MXIM,11/18/15,39,39.58,38.8,39.41,1781476
MYL,11/18/15,50.85,52.24,50.42,52.02,10897753
NFLX,11/18/15,118,121,116.1,120.63,23223571
NTAP,11/18/15,31.2,31.47,30.76,31.04,5448534
NVDA,11/18/15,30.41,31.07,30.08,31.03,8372261
ORLY,11/18/15,267.9,269.67,265.93,269.4,440337
PAYX,11/18/15,53.33,53.96,53.05,53.93,1955035
PCAR,11/18/15,50.05,51.58,49.89,51.5,2152734
PCLN,11/18/15,1267.1,1287.36,1252.01,1278.5,777222
QCOM,11/18/15,51.76,51.94,47.52,48,44895713
REGN,11/18/15,571.4,588.98,571.4,587.09,652125
ROST,11/18/15,46.36,46.66,45.63,46.42,4183011
SBAC,11/18/15,106.11,106.29,104.74,105.79,1111619
SBUX,11/18/15,60.66,61.87,60.33,61.8,7037903
SIAL,11/18/15,139.76,139.76,139.76,139.76,0
SIRI,11/18/15,4.08,4.16,4.08,4.14,18677139
SNDK,11/18/15,74.82,75.39,74.73,75.36,1595550
SPLS,11/18/15,12.41,12.58,11.84,12.11,12299598
SRCL,11/18/15,122.37,122.99,121.74,122.21,1022788
STX,11/18/15,34.11,34.66,33.83,34.38,2675197
SXCI,11/18/15,61.47,61.47,61.47,61.47,0
SYMC,11/18/15,19.86,20.1,19.84,20.02,4783979
TSLA,11/18/15,214.5,221.38,212.52,221.07,2793628
TXN,11/18/15,57.21,58.01,56.88,57.96,3829602
VIA-B,11/18/15,52.8,54.69,52.52,54.57,42625
VIP,11/18/15,3.61,3.79,3.57,3.68,3366138
VOD,11/18/15,33.42,33.61,33.33,33.58,3621789
VRSK,11/18/15,71.8,73.44,71.77,73.33,950324
VRTX,11/18/15,128.01,133.42,127.84,133.26,1721464
WDC,11/18/15,62.95,64.46,62.59,64.24,3765087
WFMI,11/18/15,29.94,30.36,29.8,30.18,7806255
WYNN,11/18/15,61.47,62.3,57.66,61.31,5572001
XLNX,11/18/15,48.05,48.81,48.01,48.7,2793557
YHOO,11/18/15,32.89,33.02,32.32,32.98,10244791