AAPL,11/16/16,106.7,110.23,106.6,110.04,58524084
ADBE,11/16/16,103.61,104.4,102.96,104.08,2452050
ADI,11/16/16,68.14,68.5,67.68,67.88,3498265
ADP,11/16/16,92.34,93.35,91.6,93.27,1952638
ADSK,11/16/16,74.92,78.42,74.79,77.57,3585767
AKAM,11/16/16,65.4,66.1,65.21,65.9,1982846
ALXN,11/16/16,119.88,123.46,119.22,122.5,2877323
AMAT,11/16/16,30,30.3,29.54,30.02,14501626
AMGN,11/16/16,147.57,148.5,146.443,147.215,4078638
AMZN,11/16/16,739.88,749.87,735.61,746.125,3594511
ATVI,11/16/16,38.51,39.04,38.14,38.97,8123060
AVGO,11/16/16,166.3,168.17,165.75,167.83,1327435
BBBY,11/16/16,44.95,45.37,44.41,44.83,1435814
BIDU,11/16/16,164.21,168.41,163.14,166.74,2005354
BIIB,11/16/16,323.15,325.3,317.39,317.65,1106999
CA,11/16/16,31.05,31.62,31.01,31.48,2600481
CELG,11/16/16,120.08,121.22,119.16,119.69,2600408
CERN,11/16/16,49.13,49.31,48.88,48.93,4120486
CHKP,11/16/16,82.08,83.16,82.08,83.12,1553541
CHRW,11/16/16,73.82,74.31,73.58,74.18,1519974
CHTR,11/16/16,260,262.64,258.63,261.99,2343126
CMCSA,11/16/16,66.78,67.52,66.59,67.47,11352171
COST,11/16/16,152.19,152.55,151.8,152.14,2143977
CSCO,11/16/16,31.62,31.89,31.51,31.57,24139653
CTSH,11/16/16,53.79,55.45,53.77,55.34,7230200
CTXS,11/16/16,85.73,86.74,85.13,86.67,1085261
DISCA,11/16/16,27.76,28.23,27.59,27.63,2676866
DLTR,11/16/16,79.87,81.34,79.65,80.54,3805381
DTV,11/16/16,50.46,51.81,50.46,51.375,1435
EBAY,11/16/16,28.39,28.89,28.31,28.33,9027041
EQIX,11/16/16,334.49,336.19,330.77,336.01,477122
ESRX,11/16/16,77.06,77.45,76,76.15,3041130
EXPD,11/16/16,51.6,51.71,51.03,51.38,1649613
EXPE,11/16/16,122.97,125.5,122.92,125.2,1563773
FAST,11/16/16,45.03,45.2,44.75,45.09,2394284
FB,11/16/16,114.48,117.88,114.21,116.34,32276655
FFIV,11/16/16,142.91,144,140.99,142.7,687936
FISV,11/16/16,101.2,103.71,101.2,103.21,2387895
FOXA,11/16/16,27.45,27.65,27.36,27.54,5629723
GILD,11/16/16,76.08,76.88,75.57,76,8337398
GOOG,11/16/16,755.2,766.36,750.51,764.48,1463812
GRMN,11/16/16,52.59,52.7,52.2,52.65,885823
HANS,11/16/16,41.53,42.54,41.47,42.06,3892111
HSIC,11/16/16,157.59,159.98,157.04,159.22,514125
ILMN,11/16/16,138.3,138.3,134.33,134.82,880866
INTC,11/16/16,34.9,34.92,34.54,34.84,17338497
INTU,11/16/16,110.83,111.02,109.96,110.86,2254503
ISRG,11/16/16,641.58,645.5,637,643.36,293083
KLAC,11/16/16,77.47,77.86,77.24,77.7,928014
LBTYA,11/16/16,30.69,32.01,30.55,31.79,2579426
LLTC,11/16/16,60.86,60.86,60.57,60.58,1075735
LMCA,11/16/16,31.13,32.27,31.13,31.73,752597
MARN,11/16/16,77.39,78.18,77.28,77.57,2746635
MAT,11/16/16,32.15,32.48,31.91,32,2534394
MDLZ,11/16/16,42.16,42.75,42.11,42.55,9483043
MSFT,11/16/16,58.94,59.66,58.81,59.63,26563335
MU,11/16/16,17.66,18.17,17.66,18.1,25115867
MXIM,11/16/16,39.2,39.9,39.2,39.76,1788877
MYL,11/16/16,38.5,38.6,37.7,37.89,4722454
NFLX,11/16/16,112.96,116.12,111.81,115.17,5919611
NTAP,11/16/16,34.75,34.99,34.38,34.73,4131459
NVDA,11/16/16,87.34,92.56,86.35,91.63,24662059
ORLY,11/16/16,267.14,269.98,265.56,269.9,859435
PAYX,11/16/16,55.61,55.87,55.37,55.76,2063249
PCAR,11/16/16,60.39,60.41,59.79,60.3,1807658
PCLN,11/16/16,1492.39,1517,1488.23,1504.435,361031
QCOM,11/16/16,66.71,66.71,65.65,66.3,9408625
REGN,11/16/16,428,430.92,419.94,420.08,789350
ROST,11/16/16,63.09,64.09,62.92,63.86,3741223
SBAC,11/16/16,96.33,99.29,96.33,99.24,1509514
SBUX,11/16/16,54.33,55.52,54.26,55.44,10712936
SIRI,11/16/16,4.57,4.58,4.51,4.52,44018349
SNDK,11/16/16,76.53,76.71,76.07,76.18,8681601
SPLS,11/16/16,8.82,9.14,8.77,8.98,9747753
SRCL,11/16/16,75.31,75.65,74.47,74.88,711373
STX,11/16/16,38.17,38.74,38.07,38.26,2595199
SYMC,11/16/16,24.22,24.26,23.68,23.9,12759288
TSLA,11/16/16,182.65,184.73,181.21,183.93,3429490
TXN,11/16/16,70.2,71.36,70.05,71.03,4729206
VIA-B,11/16/16,43.35,43.4,42.6,42.95,49392
VIP,11/16/16,3.31,3.38,3.31,3.32,1242242
VOD,11/16/16,25.54,25.89,25.54,25.7208,9868563
VRSK,11/16/16,82.68,83.06,82.06,82.3,852097
VRTX,11/16/16,92.58,93.06,90.43,90.47,1459551
WDC,11/16/16,59.52,59.83,58.86,59.53,2959369
WFMI,11/16/16,31.94,32,31.01,31.06,6026791
WYNN,11/16/16,86.78,87.92,85.9,86.57,1817899
XLNX,11/16/16,53.85,54.29,53.54,53.55,2469884
YHOO,11/16/16,40.1,41.05,40.1,40.98,12822520