AAPL,11/23/15,119.4,119.73,117.34,117.76,31944476
ADBE,11/23/15,91.82,92.37,91.27,91.96,1564944
ADI,11/23/15,58.9,59,56.5,56.8,7012188
ADP,11/23/15,87.26,87.63,87,87.35,1170718
ADSK,11/23/15,60.42,63.27,60.42,62.71,2899422
AKAM,11/23/15,56.94,57.85,56.82,56.95,2948768
ALTR,11/23/15,52.73,52.8,52.65,52.77,1297018
ALXN,11/23/15,173.21,177.5,173.01,175.97,958974
AMAT,11/23/15,18.25,18.48,17.82,18.13,8061895
AMGN,11/23/15,159.91,163.13,159.63,162.47,4155362
AMZN,11/23/15,671.03,682.77,670.12,678.99,4336955
ATVI,11/23/15,37.32,37.58,36.53,37.35,8070017
AVGO,11/23/15,126.75,126.75,124.21,124.39,1476366
BBBY,11/23/15,53.91,53.91,52.62,52.89,2212488
BIDU,11/23/15,206.81,209,205.26,207.46,3626112
BIIB,11/23/15,290.4,297.88,290.26,294.25,1388663
BRCM,11/23/15,53.29,53.63,53.2,53.33,2637455
CA,11/23/15,28.23,28.51,28.17,28.18,1925077
CELG,11/23/15,114.04,115.5,113.13,113.71,3708627
CERN,11/23/15,58.7,59.28,58.5,58.9,2181461
CHKP,11/23/15,84.05,84.6,83.49,84.4,1282772
CHRW,11/23/15,68.79,69.06,68.17,68.25,975193
CHTR,11/23/15,186.07,189.36,185.9,187.04,1769292
CMCSA,11/23/15,62.62,62.98,61.83,62.13,6076486
COST,11/23/15,163.53,163.9,162.73,163.45,1167443
CSCO,11/23/15,27.6,27.84,27.36,27.435,24612756
CTSH,11/23/15,64.99,65.09,63.93,64.24,3275246
CTXS,11/23/15,74.96,76.09,74.77,75.83,1767617
DISCA,11/23/15,30.69,31.33,30.31,30.71,2514525
DLTR,11/23/15,68.92,69.82,68.11,69.55,6260800
DTV,11/23/15,93.55,93.55,93.55,93.55,0
EBAY,11/23/15,28.92,29.12,28.64,28.84,7338805
EQIX,11/23/15,297.76,300.8,295.04,297.73,639134
ESRX,11/23/15,84.4,85.88,84,85.44,3775986
EXPD,11/23/15,49.33,49.44,48.83,49.08,1101965
EXPE,11/23/15,126.61,127.22,123.84,124.92,1994505
FAST,11/23/15,39.64,39.9,39.49,39.72,1957058
FB,11/23/15,107.15,107.47,106.08,106.95,19716297
FFIV,11/23/15,103.59,104.36,102.5,102.83,761400
FISV,11/23/15,97.01,97.27,96.2,96.26,1326807
FOXA,11/23/15,30.06,30.24,29.86,29.98,8782585
GILD,11/23/15,106.7,107.65,105.93,106.36,5455618
GMCR,11/23/15,47.69,47.97,45.55,45.72,4722885
GOOG,11/23/15,757.45,762.71,751.82,755.98,1407803
GRMN,11/23/15,37.26,37.75,37.08,37.31,911480
HANS,11/23/15,148.6,152.32,148.51,150.41,1262031
HSIC,11/23/15,156.03,156.81,154.79,155.5,290934
ILMN,11/23/15,174.54,175.99,171.46,174.62,1437066
INTC,11/23/15,34.73,34.85,34.41,34.48,20044759
INTU,11/23/15,102.93,103.83,100.91,101.03,2909229
ISRG,11/23/15,515.69,521.95,515.69,519.09,382005
KLAC,11/23/15,66.92,67.1,66.41,66.66,1701854
KRFT,11/23/15,88.19,88.19,88.19,88.19,0
LBTYA,11/23/15,42.24,42.95,41.99,42.4,2370738
LLTC,11/23/15,45.88,45.94,44.96,45.1,1930883
LMCA,11/23/15,40.9,41.19,40.45,40.63,898606
MARN,11/23/15,72.31,73.1,72.2,72.4,2269390
MAT,11/23/15,24.18,24.43,23.53,23.55,4535752
MDLZ,11/23/15,43.88,44.26,43.75,44.08,9629517
MSFT,11/23/15,54.25,54.46,53.75,54.19,27655881
MU,11/23/15,15.46,15.67,15.07,15.32,14007773
MXIM,11/23/15,39.61,39.77,38.44,38.46,4417557
MYL,11/23/15,51.86,52.45,50.53,50.88,6781606
NFLX,11/23/15,124.34,126.2,121.66,125.03,15660823
NTAP,11/23/15,31.11,31.59,30.93,31.01,2363768
NVDA,11/23/15,31.45,31.65,30.81,30.92,6031609
ORLY,11/23/15,270.33,271.86,266.93,268.25,391807
PAYX,11/23/15,54.44,54.52,54.04,54.31,1540634
PCAR,11/23/15,51.58,51.96,51.24,51.34,1307175
PCLN,11/23/15,1285,1292.76,1256,1264.32,485995
QCOM,11/23/15,48.98,49.58,48.76,48.965,10276181
REGN,11/23/15,575.99,584.59,567.06,570.85,856047
ROST,11/23/15,50.97,51.25,50.57,51.13,2776076
SBAC,11/23/15,103.05,103.48,102.41,102.51,1105730
SBUX,11/23/15,62.14,63.19,62.1,62.64,8463710
SIAL,11/23/15,139.76,139.76,139.76,139.76,0
SIRI,11/23/15,4.17,4.2,4.13,4.145,18749183
SNDK,11/23/15,74.87,74.98,74.17,74.55,1962457
SPLS,11/23/15,12.35,12.44,12.08,12.18,6931026
SRCL,11/23/15,121.89,124.14,121.53,123.3,872734
STX,11/23/15,34.52,35.2,34.38,34.7,4484399
SXCI,11/23/15,61.47,61.47,61.47,61.47,0
SYMC,11/23/15,20,20.08,19.86,19.89,3660356
TSLA,11/23/15,217.35,219.18,214.68,217.75,2503680
TXN,11/23/15,58.2,58.25,57.31,57.35,4261784
VIA-B,11/23/15,53.46,53.89,52.2,52.63,34907
VIP,11/23/15,3.7,3.75,3.39,3.43,4423401
VOD,11/23/15,33.68,33.91,33.25,33.35,2935289
VRSK,11/23/15,73.99,74.37,73.26,73.64,683253
VRTX,11/23/15,130.78,134.71,130.12,132.29,966565
WDC,11/23/15,61.99,62.84,61.26,61.32,2433779
WFMI,11/23/15,29.99,30.03,29.46,29.57,5753305
WYNN,11/23/15,59.5,61.47,59.5,60.23,2424303
XLNX,11/23/15,48.78,48.95,48.21,48.6,1967662
YHOO,11/23/15,33,33.87,32.87,33.36,11153914