AAPL,11/17/16,109.81,110.35,108.83,109.95,26829335
ADBE,11/17/16,103.77,105.93,103.48,105.81,2593955
ADI,11/17/16,67.89,68.32,67.38,68.21,1605299
ADP,11/17/16,93.15,94.43,93.09,94.4,2026427
ADSK,11/17/16,77.54,78.58,77.08,78.46,1764752
AKAM,11/17/16,66.25,66.93,66.1,66.6,2319840
ALXN,11/17/16,122.35,123.55,121.02,122.97,1915223
AMAT,11/17/16,30.39,30.85,30,30.73,17644851
AMGN,11/17/16,147.73,148.45,146.51,147.36,3919411
AMZN,11/17/16,749.32,757.5,748,756.4,3637152
ATVI,11/17/16,39.07,40.19,38.95,39.94,11589209
AVGO,11/17/16,167.35,169.02,166.02,167.04,1801269
BBBY,11/17/16,44.82,45.06,44.01,44.92,1644272
BIDU,11/17/16,167.51,168.35,165.52,166.21,1467570
BIIB,11/17/16,318.23,320.23,315.35,319.3,1442230
CA,11/17/16,31.39,31.71,31.14,31.48,2572778
CELG,11/17/16,119.64,122.34,119.25,122.08,3937943
CERN,11/17/16,49.01,50.01,48.66,49.59,9779923
CHKP,11/17/16,83.06,83.9,82.38,83.8,817512
CHRW,11/17/16,74.2,74.42,73.01,74.01,1191123
CHTR,11/17/16,262.2,266.57,261.2,265.48,1331166
CMCSA,11/17/16,67.4,68.72,66.8,68.49,11535422
COST,11/17/16,151.23,151.4,149.55,151.2,2094151
CSCO,11/17/16,29.91,30.05,29.61,30.05,74818854
CTSH,11/17/16,55.25,56.94,55.13,56.38,10424222
CTXS,11/17/16,86.57,88.21,85.89,87.98,1064452
DISCA,11/17/16,27.5,28.17,27.45,28.03,3561424
DLTR,11/17/16,79.82,81.93,79.73,81.65,3429325
DTV,11/17/16,50.77,52.34,50.77,52.34,1420
EBAY,11/17/16,28.37,28.92,28.35,28.87,8866910
EQIX,11/17/16,335.07,337.6,330.34,331.14,444104
ESRX,11/17/16,76.06,76.5,75.83,76.44,2903594
EXPD,11/17/16,51.37,51.55,50.99,51.14,947489
EXPE,11/17/16,125.4,127.11,125.14,126.58,2114561
FAST,11/17/16,45.03,45.37,44.78,44.96,2887021
FB,11/17/16,116.81,117.79,116.01,117.79,18351040
FFIV,11/17/16,141.44,144.04,140.9,143.91,839214
FISV,11/17/16,103.07,105.31,103.07,105.06,2000579
FOXA,11/17/16,27.61,27.92,27.43,27.92,7864571
GILD,11/17/16,75.72,76.01,74.85,75.58,9170419
GOOG,11/17/16,766.92,772.7,764.23,771.23,1283038
GRMN,11/17/16,52.92,52.98,51.89,52.01,918740
HANS,11/17/16,42.02,42.34,41.51,41.97,3631380
HSIC,11/17/16,158.84,159.97,158.13,158.89,502975
ILMN,11/17/16,134.75,135.11,132.91,134.09,1076240
INTC,11/17/16,34.81,35.02,34.63,35.02,15572235
INTU,11/17/16,267.1,270.1,266.9,270.1,1989925
ISRG,11/17/16,643.31,656.01,643.31,654.6,278447
KLAC,11/17/16,77.88,79.84,77.7,79.05,1668948
LBTYA,11/17/16,31.76,33.11,31.57,32.91,3971796
LLTC,11/17/16,60.59,60.88,60.53,60.81,1360742
LMCA,11/17/16,31.72,32.78,31.72,32.76,395824
MARN,11/17/16,77.51,78.03,77.23,77.47,2269008
MAT,11/17/16,31.91,32.15,31.77,31.81,2941621
MDLZ,11/17/16,42.7,43.01,42.11,42.99,9929490
MSFT,11/17/16,60.41,60.95,59.97,60.64,31269584
MU,11/17/16,18.35,19.33,18.25,19.18,45689867
MXIM,11/17/16,39.63,39.91,39.45,39.74,1622118
MYL,11/17/16,38.08,38.13,37,37.56,5406412
NFLX,11/17/16,115.13,116.81,113.56,115.03,6025377
NTAP,11/17/16,38.45,39,36.74,36.9,13911483
NVDA,11/17/16,92.31,94.79,90.65,92.39,20784548
ORLY,11/17/16,268.38,272.29,267.95,270.99,839352
PAYX,11/17/16,55.8,56.1,55.42,55.92,3553845
PCAR,11/17/16,59.98,60.37,59.86,60.02,1468099
PCLN,11/17/16,1502.54,1530.95,1500.19,1512.9,397441
QCOM,11/17/16,66.44,66.77,66.16,66.67,6384811
REGN,11/17/16,406.14,410.11,398.02,404.56,1483667
ROST,11/17/16,64.11,65.53,63.11,65.53,3864087
SBAC,11/17/16,99.36,101,98.75,100.63,1353436
SBUX,11/17/16,55.22,55.9,55.06,55.85,8731178
SIRI,11/17/16,4.51,4.59,4.5,4.58,21465038
SNDK,11/17/16,76.53,76.71,76.07,76.18,8681601
SPLS,11/17/16,8.83,9.33,8.76,9.33,13859613
SRCL,11/17/16,74.73,75.41,74.27,75.27,714849
STX,11/17/16,38.4,39.3,38.35,39.23,4708517
SYMC,11/17/16,23.89,23.94,23.6,23.82,8897149
TSCO,11/17/16,212.7,215.65,212,214,21359378
TSLA,11/17/16,183.49,189.49,182.11,188.66,4642549
TXN,11/17/16,71.17,72.28,70.63,72.08,3761089
VIA-B,11/17/16,42.85,43.1,42.65,42.75,24701
VIP,11/17/16,3.37,3.37,3.27,3.29,2423839
VOD,11/17/16,206,206.94,203,205.35,83263077
VRSK,11/17/16,82.5,83.03,82.44,83,1269278
VRTX,11/17/16,90.67,92.4,90.01,91.2,1293370
WDC,11/17/16,59.71,60.25,57.62,58.8,6596148
WFMI,11/17/16,30.83,31.17,30.41,30.94,5172133
WYNN,11/17/16,87.79,90.66,87.35,90.44,3541225
XLNX,11/17/16,53.33,53.59,53.03,53.24,2521261
YHOO,11/17/16,41.34,41.65,41.2,41.45,8559190