AAPL,11/30/15,117.86,119.41,117.75,118.35,37243419
ADBE,11/30/15,92.41,92.66,91.13,91.46,1618823
ADI,11/30/15,60.39,62.08,60.39,61.63,3228154
ADP,11/30/15,86.97,87.08,86.18,86.26,2154364
ADSK,11/30/15,63.02,63.89,62.78,63.47,2045689
AKAM,11/30/15,58.01,58.13,57.15,57.61,1765251
ALTR,11/30/15,52.81,52.9,52.7,52.8,2719254
ALXN,11/30/15,181.99,182.46,178.22,178.44,1240398
AMAT,11/30/15,18.72,18.92,18.695,18.795,11184824
AMGN,11/30/15,163.49,164,160.36,161.27,2763364
AMZN,11/30/15,675.9,681.29,664.6,664.8,5403142
ATVI,11/30/15,37.45,37.68,36.69,37.67,7616748
AVGO,11/30/15,130,130.7,127.12,130.45,3200555
BBBY,11/30/15,55.44,55.58,54.14,54.52,2726815
BIDU,11/30/15,205.6,217.97,202.55,217.58,25007887
BIIB,11/30/15,293.16,294.26,285.1,286.86,1606946
BRCM,11/30/15,54.44,54.69,54.02,54.63,4842093
CA,11/30/15,28.3,28.31,27.83,28.11,2645561
CELG,11/30/15,112.85,113.05,109.37,109.455,4441775
CERN,11/30/15,59.82,60.11,59.29,59.6,2615289
CHKP,11/30/15,85.81,87.3,85.5,87.29,6946769
CHRW,11/30/15,68.84,69.45,67.38,67.43,1014016
CHTR,11/30/15,187.74,188.76,184.96,187.36,904978
CMCSA,11/30/15,61.49,61.66,60.67,60.86,9838013
COST,11/30/15,164.15,164.44,160.79,161.42,2074513
CSCO,11/30/15,27.34,27.48,27.2,27.26,27775453
CTSH,11/30/15,64.97,64.99,64.28,64.58,3432135
CTXS,11/30/15,76.52,77.2,76.23,76.67,1622540
DISCA,11/30/15,31.15,31.39,30.71,31.14,2863926
DLTR,11/30/15,75.2,75.72,73.86,75.46,3924577
DTV,11/30/15,93.55,93.55,93.55,93.55,0
EBAY,11/30/15,29.09,29.62,29.03,29.59,16057379
EQIX,11/30/15,297.75,298.98,292.74,296.5,660384
ESRX,11/30/15,85.92,86.46,85.12,85.48,4687841
EXPD,11/30/15,49.37,49.58,48.5,48.54,1546951
EXPE,11/30/15,123.49,124.35,122.14,123.11,1493992
FAST,11/30/15,40.41,40.67,40.19,40.58,2295322
FB,11/30/15,105.84,106.1,103.75,104.34,19409360
FFIV,11/30/15,103.11,103.77,102.89,103,1654312
FISV,11/30/15,96.32,96.48,95.63,96.24,1780424
FOXA,11/30/15,29.56,29.7,29.25,29.51,10942155
GILD,11/30/15,107.97,108.31,105.69,105.96,9363273
GMCR,11/30/15,51.1,53.69,50.65,52.4,5774875
GOOG,11/30/15,748.81,754.93,741.27,743.21,1783800
GRMN,11/30/15,37.63,37.97,37.4,37.85,1432431
HANS,11/30/15,156.71,158.35,154.35,154.61,1133791
HSIC,11/30/15,157.35,157.37,154.79,156.48,612706
ILMN,11/30/15,186.26,186.26,181.75,183.9,1888965
INTC,11/30/15,34.5,34.9,34.43,34.77,19478538
INTU,11/30/15,100.38,100.76,99.01,100.2,3815236
ISRG,11/30/15,520.9,522.69,517.81,520.02,229296
KLAC,11/30/15,66.63,67.11,66.45,66.47,1577851
KRFT,11/30/15,88.19,88.19,88.19,88.19,0
LBTYA,11/30/15,41.95,42.44,41.5,42.41,2265985
LLTC,11/30/15,45.66,45.9,45.34,45.72,1639730
LMCA,11/30/15,40.74,41,40.18,40.51,959892
MARN,11/30/15,71.38,71.4,69.89,70.91,3030828
MAT,11/30/15,24.56,24.87,24.37,24.8608,4790361
MDLZ,11/30/15,44.44,44.58,43.62,43.66,8243814
MSFT,11/30/15,54.5,54.96,54,54.35,53313984
MU,11/30/15,15.59,16.01,15.5,15.94,12964546
MXIM,11/30/15,39.14,39.19,38.43,38.77,2600324
MYL,11/30/15,51.71,52,50.87,51.3,4682919
NFLX,11/30/15,126.15,126.6,122.9,123.33,13641617
NTAP,11/30/15,30.73,30.98,30.61,30.66,2764922
NVDA,11/30/15,31.42,31.86,31.39,31.72,7823678
ORLY,11/30/15,267.2,269.29,263.5,263.87,1379505
PAYX,11/30/15,54.15,54.4,53.98,54.25,2065286
PCAR,11/30/15,51.41,52.1,51.02,51.96,2672171
PCLN,11/30/15,1246.41,1266.69,1244.18,1248.85,520714
QCOM,11/30/15,48.63,48.86,48.3,48.79,12612472
REGN,11/30/15,563.99,565.68,540.26,544.5,837616
ROST,11/30/15,52.83,52.83,51.74,52.01,3228291
SBAC,11/30/15,106.15,106.15,104.57,105.15,1017738
SBUX,11/30/15,62.1,62.29,61.2,61.39,8892306
SIAL,11/30/15,139.76,139.76,139.76,139.76,0
SIRI,11/30/15,4.13,4.14,4.09,4.11,22082185
SNDK,11/30/15,74.48,74.66,73.81,73.87,2760362
SPLS,11/30/15,12.31,12.33,12.03,12.07,8748096
SRCL,11/30/15,120.62,121.03,120,120.72,2480114
STX,11/30/15,35.02,35.97,34.71,35.94,5828930
SXCI,11/30/15,61.47,61.47,61.47,61.47,0
SYMC,11/30/15,19.54,19.74,19.54,19.58,5337714
TSLA,11/30/15,231.79,234.28,229.08,230.26,2554588
TXN,11/30/15,57.62,58.34,57.5,58.12,5325806
VIA-B,11/30/15,52.94,52.94,51.47,51.8,55541
VIP,11/30/15,3.47,3.6,3.44,3.6,4414044
VOD,11/30/15,33.79,33.92,33.51,33.56,3272066
VRSK,11/30/15,75.11,75.53,74.55,74.95,1836156
VRTX,11/30/15,132.88,133.41,129.2,129.36,1192734
WDC,11/30/15,62.03,62.96,61.59,62.41,2685349
WFMI,11/30/15,29.5,29.58,28.8,29.15,7341631
WYNN,11/30/15,61.45,62.92,60.83,62.77,2835011
XLNX,11/30/15,49.33,49.88,49.11,49.69,2119446
YHOO,11/30/15,33.03,33.83,32.85,33.81,17212865