AAPL,11/27/15,118.29,118.41,117.6,117.81,13040041
ADBE,11/27/15,91.86,92.57,91.77,92.17,632970
ADI,11/27/15,60.23,60.73,60,60.45,916077
ADP,11/27/15,86.48,87.04,86.23,86.69,488812
ADSK,11/27/15,63.04,63.26,62.69,63.05,674381
AKAM,11/27/15,57.67,58.17,57.5,57.9,581760
ALTR,11/27/15,52.81,52.85,52.78,52.82,746862
ALXN,11/27/15,182.32,183.1,179.84,182.46,477961
AMAT,11/27/15,18.41,18.74,18.39,18.62,5011778
AMGN,11/27/15,164.67,165,163.14,163.52,1052359
AMZN,11/27/15,680.49,680.99,672.1,673.26,1966454
ATVI,11/27/15,37.2,37.4,37.15,37.24,1369218
AVGO,11/27/15,128.63,130.45,127.86,130.04,1326156
BBBY,11/27/15,55.18,55.52,55.03,55.43,960156
BIDU,11/27/15,200.23,205.76,198.7,205.58,3285072
BIIB,11/27/15,292.97,294.1,290.78,293.21,465774
BRCM,11/27/15,54.19,54.74,54.1,54.62,1424868
CA,11/27/15,28.07,28.3,28.07,28.2,958951
CELG,11/27/15,112.66,113.05,112.02,112.69,1310275
CERN,11/27/15,59.41,59.96,59.38,59.61,856284
CHKP,11/27/15,85.57,86.89,85.57,86.42,1131332
CHRW,11/27/15,68.66,69.32,68.66,68.86,348331
CHTR,11/27/15,185.63,188,184.88,187.24,339423
CMCSA,11/27/15,61.31,61.82,61.04,61.59,2836120
COST,11/27/15,163.11,164.41,162.49,163.58,866279
CSCO,11/27/15,27.25,27.48,27.24,27.32,9532151
CTSH,11/27/15,64.64,65.43,64.51,64.73,1413336
CTXS,11/27/15,76.26,77.14,76.05,76.85,446126
DISCA,11/27/15,31.12,31.33,30.65,31.08,1460073
DLTR,11/27/15,75.1,75.2,74.29,75.08,1466088
DTV,11/27/15,93.55,93.55,93.55,93.55,0
EBAY,11/27/15,29.09,29.22,28.79,29.1,5318344
EQIX,11/27/15,295.01,298.33,293.6,297.75,226677
ESRX,11/27/15,86.09,86.49,85.68,85.73,1013360
EXPD,11/27/15,49,49.79,48.93,49.49,786706
EXPE,11/27/15,124.09,124.19,121.66,123.63,706163
FAST,11/27/15,40.1,40.41,40,40.33,767867
FB,11/27/15,105.76,105.96,104.86,105.45,5912082
FFIV,11/27/15,103.33,103.56,102.61,103,465139
FISV,11/27/15,95.4,96.13,95.06,95.74,462304
FOXA,11/27/15,29.86,29.86,29.28,29.54,4754089
GILD,11/27/15,108.14,108.63,107.61,108,2749185
GMCR,11/27/15,52.89,53.05,50.51,50.84,2470684
GOOG,11/27/15,747.78,753.41,747.49,750.26,838518
GRMN,11/27/15,38.1,38.31,37.46,37.48,624065
HANS,11/27/15,156.41,157.66,155.59,156.54,414815
HSIC,11/27/15,155.6,157.08,155.06,156.63,142244
ILMN,11/27/15,180.72,186.18,180.43,185.56,1135955
INTC,11/27/15,34.41,34.68,34.4,34.46,6620632
INTU,11/27/15,100.09,100.76,99.65,100.18,1109387
ISRG,11/27/15,519.1,521.05,516.88,519.24,77594
KLAC,11/27/15,66.4,66.73,66.31,66.54,508237
KRFT,11/27/15,88.19,88.19,88.19,88.19,0
LBTYA,11/27/15,41.76,42.2,41.76,41.99,1127637
LLTC,11/27/15,45.34,45.57,45.01,45.47,571370
LMCA,11/27/15,40.44,40.83,40.31,40.72,281409
MARN,11/27/15,71.65,71.92,71.37,71.48,642661
MAT,11/27/15,24.79,24.9,24.4,24.48,1717325
MDLZ,11/27/15,44.07,44.56,43.79,44.42,3258269
MSFT,11/27/15,53.92,54.08,53.79,53.93,9009113
MU,11/27/15,15.55,15.64,15.47,15.56,5018952
MXIM,11/27/15,38.78,39.2,38.62,39.16,619118
MYL,11/27/15,51.85,52.02,51.47,51.74,1850429
NFLX,11/27/15,123.85,126.39,123.59,125.44,6644242
NTAP,11/27/15,30.77,30.9,30.59,30.69,945527
NVDA,11/27/15,31.19,31.49,31.03,31.39,2175202
ORLY,11/27/15,268.72,269.95,267.43,268.1,292435
PAYX,11/27/15,54.32,54.44,54.02,54.06,937448
PCAR,11/27/15,51.58,52.08,51.43,51.84,678646
PCLN,11/27/15,1248.81,1250.56,1235.62,1244.99,278974
QCOM,11/27/15,48.67,48.85,48.47,48.54,3440803
REGN,11/27/15,564.08,566.52,559.25,563.1,466682
ROST,11/27/15,52.86,53.03,52.25,52.66,1070596
SBAC,11/27/15,105.25,106.86,105.25,106.39,347829
SBUX,11/27/15,62.19,62.38,61.93,62.18,2447902
SIAL,11/27/15,139.76,139.76,139.76,139.76,0
SIRI,11/27/15,4.11,4.14,4.1,4.135,8268394
SNDK,11/27/15,74.44,74.71,74.27,74.58,452376
SPLS,11/27/15,12.38,12.46,12.27,12.31,3941443
SRCL,11/27/15,121.53,122.07,119.91,120.69,698441
STX,11/27/15,34.51,34.8,34.25,34.62,912391
SXCI,11/27/15,61.47,61.47,61.47,61.47,0
SYMC,11/27/15,19.8,19.88,19.5,19.5,3682782
TSLA,11/27/15,231.06,232.25,227.01,231.61,1948804
TXN,11/27/15,57.28,57.77,57.01,57.55,1509539
VIA-B,11/27/15,54.04,54.04,51.72,52.73,45842
VIP,11/27/15,3.55,3.71,3.41,3.42,1604989
VOD,11/27/15,33.98,34,33.76,33.81,1686472
VRSK,11/27/15,74.44,75,74.26,74.88,361289
VRTX,11/27/15,132.63,134.23,132.63,133.06,340914
WDC,11/27/15,61.76,62.08,61.31,61.73,755583
WFMI,11/27/15,29.75,29.9,29.37,29.41,2144159
WYNN,11/27/15,61.55,61.92,59.28,61.05,2285722
XLNX,11/27/15,48.94,49.3,48.94,49.23,680644
YHOO,11/27/15,32.79,33.08,32.44,32.94,5315555