AAPL,11/20/15,119.32,119.92,118.85,119.3,33787581
ADBE,11/20/15,92.5,92.5,91.22,91.81,2106247
ADI,11/20/15,60.21,60.21,59.22,59.42,3002678
ADP,11/20/15,86.94,87.65,86.49,87.29,1784913
ADSK,11/20/15,60.55,60.88,58.55,60.55,7644059
AKAM,11/20/15,57.96,58,55.36,56.92,6620721
ALTR,11/20/15,52.7,52.77,52.69,52.72,2108241
ALXN,11/20/15,176.53,176.63,172.61,173.59,842936
AMAT,11/20/15,18.31,18.36,17.99,18.16,10990148
AMGN,11/20/15,161.13,161.34,159.55,159.91,2529801
AMZN,11/20/15,667.94,668.87,657.57,668.45,3819004
ATVI,11/20/15,37.1,38.03,36.61,37.51,8199432
AVGO,11/20/15,126.21,126.67,123.73,126.4,2549012
BBBY,11/20/15,53.81,54.01,53.32,53.62,2091902
BIDU,11/20/15,208.3,209.61,206.25,206.69,3697589
BIIB,11/20/15,291.85,292.43,289.91,290.16,1657004
BRCM,11/20/15,52.91,53.53,52.73,53.53,4265974
CA,11/20/15,28.51,28.52,28.09,28.28,2428624
CELG,11/20/15,115.12,115.55,113.24,113.51,3492165
CERN,11/20/15,58.44,58.81,58.09,58.75,3086944
CHKP,11/20/15,84.05,85.11,83.45,84.45,1302636
CHRW,11/20/15,68.58,69.55,68.03,68.53,719539
CHTR,11/20/15,188.12,188.12,185.01,186.48,604193
CMCSA,11/20/15,63.12,63.21,62.51,62.9,8825365
COST,11/20/15,164.16,164.47,162.75,163.1,2031217
CSCO,11/20/15,27.63,27.78,27.46,27.57,26343111
CTSH,11/20/15,65.79,65.91,65.04,65.13,3149681
CTXS,11/20/15,73.18,75.38,72.66,75.05,2779172
DISCA,11/20/15,30.7,31,30.5,30.77,2173869
DLTR,11/20/15,67.59,69.22,67.36,68.42,3285331
DTV,11/20/15,93.55,93.55,93.55,93.55,0
EBAY,11/20/15,28.99,29.16,28.66,29.06,7944985
EQIX,11/20/15,286.89,298.6,286.3,298.6,1881365
ESRX,11/20/15,84.23,85.03,83.78,84.64,4084724
EXPD,11/20/15,49.53,49.74,48.98,49.17,1573046
EXPE,11/20/15,128.55,128.87,125.87,126.25,2534889
FAST,11/20/15,39.69,40.09,39.54,39.71,1699562
FB,11/20/15,107.08,107.87,106.62,107.32,21231221
FFIV,11/20/15,104.01,104.44,102.79,103.55,861220
FISV,11/20/15,97.19,97.52,96.65,96.79,1032270
FOXA,11/20/15,30.14,30.16,29.86,30.07,10223383
GILD,11/20/15,107.34,107.97,106.42,106.54,7049342
GMCR,11/20/15,48.53,49,46.4,47.44,5534281
GOOG,11/20/15,746.53,757.92,743,756.6,2190464
GRMN,11/20/15,37.2,37.67,37.13,37.41,1089085
HANS,11/20/15,150.39,150.44,147.42,148.09,1369269
HSIC,11/20/15,155.99,157.32,155.17,156.13,606350
ILMN,11/20/15,175.2,175.78,172.66,174.34,1713153
INTC,11/20/15,34.65,35.29,34.48,34.66,36764669
INTU,11/20/15,106.28,108,101.17,103.2,6599168
ISRG,11/20/15,507.67,516.9,507.16,516.57,402382
KLAC,11/20/15,67,67.49,66.72,67.02,833601
KRFT,11/20/15,88.19,88.19,88.19,88.19,0
LBTYA,11/20/15,42.44,42.81,41.83,42.79,2530286
LLTC,11/20/15,45.95,46.1,45.49,45.93,2381118
LMCA,11/20/15,41.4,41.4,40.89,40.99,759401
MARN,11/20/15,72.98,73.04,71.9,72.31,2305009
MAT,11/20/15,24.51,24.75,24.25,24.54,5633546
MDLZ,11/20/15,44.93,44.99,43.75,43.95,8672028
MSFT,11/20/15,54.29,54.3,53.26,54.19,36264653
MU,11/20/15,16,16.1,15.34,15.43,23976055
MXIM,11/20/15,39.92,40.35,39.38,39.99,2615251
MYL,11/20/15,51.58,51.97,50.35,51.84,7106436
NFLX,11/20/15,120.97,124.07,119.21,123.84,17731663
NTAP,11/20/15,31.12,31.25,30.5,31.05,3307664
NVDA,11/20/15,31.35,31.57,31.16,31.39,5920535
ORLY,11/20/15,270.58,270.92,268.86,270.5,535921
PAYX,11/20/15,54.45,54.54,54.13,54.44,2313765
PCAR,11/20/15,51.37,51.79,51.06,51.44,2476978
PCLN,11/20/15,1294.42,1296,1270,1281.53,610548
QCOM,11/20/15,48.8,49.77,48.5,49.62,16744482
REGN,11/20/15,585.31,587.38,576.59,579.57,626353
ROST,11/20/15,50.53,51,49.06,50.84,7917415
SBAC,11/20/15,106.13,106.13,102.42,103.02,1921847
SBUX,11/20/15,62,62.15,61.58,61.99,7669278
SIAL,11/20/15,139.76,139.76,139.76,139.76,0
SIRI,11/20/15,4.16,4.19,4.14,4.19,25067168
SNDK,11/20/15,75.32,75.43,74.8,74.93,1884784
SPLS,11/20/15,12.16,12.33,11.93,12.29,11016115
SRCL,11/20/15,121.09,122.24,119.89,121.91,2227573
STX,11/20/15,34.5,34.84,33.94,34.41,3073594
SXCI,11/20/15,61.47,61.47,61.47,61.47,0
SYMC,11/20/15,20.12,20.12,19.9,19.94,4601759
TSLA,11/20/15,223.49,225,213.58,220.01,4373675
TXN,11/20/15,58.35,58.35,57.81,58.12,4180836
VIA-B,11/20/15,53.97,54.17,53.32,54.16,33760
VIP,11/20/15,3.72,3.8,3.63,3.71,2993349
VOD,11/20/15,34.2,34.21,33.75,33.82,2986236
VRSK,11/20/15,73.88,73.98,73.29,73.78,643118
VRTX,11/20/15,132.54,133.64,130.11,130.55,1640793
WDC,11/20/15,62.34,63.18,61.5,61.71,3095318
WFMI,11/20/15,30.03,30.1,29.55,29.93,7197178
WYNN,11/20/15,61.8,61.89,59.09,59.56,3753213
XLNX,11/20/15,49.19,49.19,48.73,48.94,1232418
YHOO,11/20/15,32.86,33.3,32.69,33.11,12426911