AAPL,11/14/16,107.71,107.81,104.08,105.74,50651414
ADBE,11/14/16,104.12,104.49,101.77,102.425,3032608
ADI,11/14/16,65.42,66.82,65.33,66.46,4232689
ADP,11/14/16,91.4,92.36,90.9,91.89,2949600
ADSK,11/14/16,74.37,75.18,73.44,73.555,2447150
AKAM,11/14/16,65.77,65.86,65.08,65.44,2367750
ALXN,11/14/16,115.1,122.59,114.5,118.895,4014665
AMAT,11/14/16,29.4,29.5,28.93,28.975,11963828
AMGN,11/14/16,148.47,149.15,146.01,146.42,5043222
AMZN,11/14/16,745.51,746,710.1,719.07,7274148
ATVI,11/14/16,39.21,39.53,37.74,37.775,14835127
AVGO,11/14/16,166.47,167.77,163.02,163.78,2804221
BBBY,11/14/16,43.96,46.52,43.9,45.84,4269960
BIDU,11/14/16,160.61,164.73,160.61,161.73,1860525
BIIB,11/14/16,319.73,324.83,317.54,321.49,1556857
CA,11/14/16,32.19,32.37,31.22,31.33,4062491
CELG,11/14/16,119.34,121.65,118.17,120.705,4661071
CERN,11/14/16,48.77,49.82,48.52,48.6808,6096327
CHKP,11/14/16,84.07,84.95,83.19,84.08,954659
CHRW,11/14/16,73.93,74.33,73.38,73.5,2427475
CHTR,11/14/16,272.29,273.99,263.06,263.14,2446224
CMCSA,11/14/16,66.18,68.13,66.18,67.31,18622332
COST,11/14/16,150.92,152.14,149.5,152.05,3879489
CSCO,11/14/16,31.43,31.67,31.35,31.385,22815243
CTSH,11/14/16,54.07,54.28,53.09,54,8611615
CTXS,11/14/16,85.87,86.42,83.25,83.54,1238775
DISCA,11/14/16,26.5,28.46,26.49,28.35,6995970
DLTR,11/14/16,78.02,79.51,77.61,78.34,2867258
DTV,11/14/16,50.61,50.93,50.1,50.74,153198
EBAY,11/14/16,28.63,28.74,27.86,27.89,12236213
EQIX,11/14/16,323.56,331,314.55,330.2,893075
ESRX,11/14/16,74.51,77.14,74.27,76.475,5641609
EXPD,11/14/16,50.64,51.85,50.45,51.63,2158325
EXPE,11/14/16,121.37,121.73,117.35,119.16,3157571
FAST,11/14/16,44.5,45.43,44.39,45.1,3978706
FB,11/14/16,119.13,119.13,113.55,115.08,51007130
FFIV,11/14/16,141.43,143.2,141.22,141.95,779354
FISV,11/14/16,100.83,101.08,100.05,100.12,1661616
FOXA,11/14/16,27.1,27.55,27.1,27.52,11065139
GILD,11/14/16,77.04,77.12,76.07,76.75,8740719
GOOG,11/14/16,755.6,757.85,727.54,736.34,3625809
GRMN,11/14/16,50.03,52.48,50.03,52.24,2541969
HANS,11/14/16,41.79,42.3,40.64,40.87,4016187
HSIC,11/14/16,157.51,159.35,155.81,157.83,1029426
ILMN,11/14/16,137.92,138.85,135.14,136.38,974624
INTC,11/14/16,34.56,34.73,34.2,34.48,22254724
INTU,11/14/16,111.5,112.06,109.92,110.01,1780913
ISRG,11/14/16,621,632,618.68,624.6,597632
KLAC,11/14/16,75.79,76.43,75.47,75.48,1267863
LBTYA,11/14/16,30.65,30.99,30.21,30.66,3609962
LLTC,11/14/16,60.21,60.68,60.06,60.59,1722206
LMCA,11/14/16,29.65,30.66,29.22,30.24,387068
MARN,11/14/16,73.5,77.81,73.46,77.251,7119446
MAT,11/14/16,31.03,32.02,31.03,32.01,4443065
MDLZ,11/14/16,41.31,41.69,40.67,41.42,11723572
MSFT,11/14/16,59.02,59.08,57.28,58.12,40712723
MU,11/14/16,17.77,17.98,17.53,17.725,26268685
MXIM,11/14/16,39,39.14,38.56,38.88,2151931
MYL,11/14/16,37.56,38.53,37.56,38.44,4875501
NFLX,11/14/16,114.75,115.9,110.68,113.38,9913554
NTAP,11/14/16,33.86,35.1,33.83,34.93,4203899
NVDA,11/14/16,88.09,88.19,83.62,83.64,33643591
ORLY,11/14/16,263.16,264.17,261.04,262.14,1514713
PAYX,11/14/16,56.85,56.97,56.23,56.3,4095831
PCAR,11/14/16,59.33,59.89,58.73,59.55,2188463
PCLN,11/14/16,1540.46,1541.93,1482.23,1489.18,779074
QCOM,11/14/16,67.42,67.42,65.93,65.93,8062345
REGN,11/14/16,421.22,452.96,418.85,444.52,1517174
ROST,11/14/16,63.73,64.47,63.57,63.6,3752133
SBAC,11/14/16,97.98,98.56,95.66,96.91,3264837
SBUX,11/14/16,53.93,54.47,53.5,54.22,10460230
SIRI,11/14/16,4.36,4.56,4.36,4.49,77045147
SNDK,11/14/16,76.53,76.71,76.07,76.18,8681601
SPLS,11/14/16,8.7,8.98,8.67,8.89,10724816
SRCL,11/14/16,74.91,75.7,74.57,74.88,1004873
STX,11/14/16,37.15,38.44,37.15,38,5157212
SYMC,11/14/16,25.05,25.07,24.61,24.63,10646235
TSLA,11/14/16,188,188.25,178.19,181.45,6538090
TXN,11/14/16,70.14,70.35,69.64,70.02,6457767
VIA-B,11/14/16,42.85,43.55,42.7,43.45,64377
VIP,11/14/16,3.42,3.42,3.32,3.34,1638287
VOD,11/14/16,26.07,26.08,25.76,25.88,6362459
VRSK,11/14/16,83.39,83.6,82.73,82.83,1261076
VRTX,11/14/16,92.33,94.51,89.64,94.42,2453282
WDC,11/14/16,58.66,60.54,58.65,59.48,4393441
WFMI,11/14/16,30.32,32.25,30.16,32.03,10293128
WYNN,11/14/16,84.5,85.99,82.76,84.51,2477152
XLNX,11/14/16,51.9,53.17,51.67,52.83,3195217
YHOO,11/14/16,40.36,40.39,38.87,39.3,12637243