AAPL,11/18/16,109.72,110.54,109.66,110.04,27154988
ADBE,11/18/16,106.19,106.8,104.72,105.02,2342971
ADI,11/18/16,67.92,68.58,67.62,68.47,1539050
ADP,11/18/16,94.31,94.6,93.95,94.39,1610037
ADSK,11/18/16,78.21,78.4,76.48,76.9,2241850
AKAM,11/18/16,66.63,66.74,66.08,66.44,1504828
ALXN,11/18/16,122.49,124.04,119.7,119.85,1506005
AMAT,11/18/16,30.47,31.25,30.35,30.74,23589944
AMGN,11/18/16,147.05,148.35,144.9,145.23,3726912
AMZN,11/18/16,761,767.74,757.64,760.16,4276523
ATVI,11/18/16,39.92,40.2,38.13,38.38,18605303
AVGO,11/18/16,166.75,169.16,166.75,168.16,1927459
BBBY,11/18/16,44.62,44.86,43.51,44.42,1508130
BIDU,11/18/16,165.93,167,163.93,164.34,1498455
BIIB,11/18/16,318.86,321,313.31,317,1276653
CA,11/18/16,31.39,31.48,31.39,31.48,0
CELG,11/18/16,121.87,122.5,121.06,121.97,4566413
CERN,11/18/16,49.55,49.9,49.43,49.53,3727393
CHKP,11/18/16,83.84,84.21,83.36,83.41,708067
CHRW,11/18/16,73.89,74.59,73.71,74.4,2425819
CHTR,11/18/16,264.19,266,260,262.7,1743127
CMCSA,11/18/16,68.23,68.6,67.93,68.34,10373037
COST,11/18/16,150.84,151.2,149.52,150.36,1983376
CSCO,11/18/16,30.11,30.36,30,30.15,37757518
CTSH,11/18/16,56.5,56.86,55.04,55.57,9592778
CTXS,11/18/16,88.13,88.38,86.72,86.82,970936
DISCA,11/18/16,27.91,28.13,27.47,27.5,2546886
DLTR,11/18/16,81.53,82.14,80.68,81.91,3628258
DTV,11/18/16,52.33,52.33,50.61,50.84,157694
EBAY,11/18/16,28.84,28.95,28.57,28.69,11000129
EQIX,11/18/16,331.72,335.55,331.14,333.24,531723
ESRX,11/18/16,76.33,76.69,75.72,75.77,2977413
EXPD,11/18/16,51.12,51.51,50.48,51.5,1227356
EXPE,11/18/16,126.57,126.64,125.5,125.67,1366057
FAST,11/18/16,44.92,45.1,44.73,44.8,1856294
FB,11/18/16,118.39,119.13,116.84,117.02,21050964
FFIV,11/18/16,143.43,144.28,141.32,142.01,850080
FISV,11/18/16,104.94,105.48,104.17,104.29,1339496
FOXA,11/18/16,27.82,28,27.73,27.82,8353775
GILD,11/18/16,75.59,75.74,74.25,74.62,8119732
GOOG,11/18/16,771.37,775,760,760.54,1523968
GRMN,11/18/16,51.98,51.98,51.64,51.71,618204
HANS,11/18/16,41.74,42,41.61,41.68,2733329
HSIC,11/18/16,158.33,158.87,156.68,156.96,1371781
ILMN,11/18/16,133.7,134.9,129,131.87,1740386
INTC,11/18/16,34.9,35,34.64,34.95,16500958
INTU,11/18/16,113.74,116.62,113.63,115.98,4786691
ISRG,11/18/16,654.14,658,652.7,654.89,262712
KLAC,11/18/16,79.03,80.24,78.49,80.04,2010978
LBTYA,11/18/16,32.78,33.36,32.46,32.77,2488972
LLTC,11/18/16,60.46,61.01,60.46,61,1781036
LMCA,11/18/16,32.91,33.28,32.78,33.01,461226
MARN,11/18/16,77.42,77.64,77.04,77.14,1636487
MAT,11/18/16,31.32,31.47,30.49,30.52,3617261
MDLZ,11/18/16,42.75,43.21,42.4,42.92,9654182
MSFT,11/18/16,60.78,61.14,60.3,60.35,26535565
MU,11/18/16,18.35,19.18,18.35,19.18,0
MXIM,11/18/16,39.6,40.49,39.6,40.09,2182327
MYL,11/18/16,37.45,37.59,36.41,36.47,6010142
NFLX,11/18/16,115.73,116.42,113.51,115.21,6725123
NTAP,11/18/16,36.82,37.35,36.72,37,4526796
NVDA,11/18/16,92.39,94.33,91.8,93.36,14315654
ORLY,11/18/16,269.75,272.19,264.92,265.74,910956
PAYX,11/18/16,55.85,56.17,55.78,55.93,2174467
PCAR,11/18/16,59.8,60.12,59.61,59.78,1363775
PCLN,11/18/16,1512.28,1529,1504.53,1507.35,379405
QCOM,11/18/16,66.68,67.46,65.94,67.31,8990548
REGN,11/18/16,403.54,410.64,397.02,397.48,1073594
ROST,11/18/16,67.72,68.84,66.6,68,6951170
SBAC,11/18/16,99.99,102.03,99.99,100.75,842033
SBUX,11/18/16,55.72,56.12,55.42,55.77,8688755
SIRI,11/18/16,4.56,4.62,4.56,4.56,17813602
SNDK,11/18/16,76.53,76.71,76.07,76.18,8681601
SPLS,11/18/16,9.33,9.79,9.25,9.6,13847459
SRCL,11/18/16,75.21,76.42,74.9,76.09,1008945
STX,11/18/16,39.2,39.48,38.5,39.29,2390061
SYMC,11/18/16,23.93,23.98,23.56,23.75,6447761
TSLA,11/18/16,190.65,193,185,185.02,5191228
TXN,11/18/16,71.17,72.08,71.17,72.08,0
VIA-B,11/18/16,42.85,42.85,42.75,42.75,0
VIP,11/18/16,3.31,3.33,3.28,3.3,2125797
VOD,11/18/16,25.72,25.81,25.59,25.69,4902414
VRSK,11/18/16,82.83,83.53,82.82,83.16,1902278
VRTX,11/18/16,90.94,91.48,89,89.44,1232770
WDC,11/18/16,58.97,60.93,58.3,60.93,4824779
WFMI,11/18/16,30.94,31.36,30.61,30.96,3224343
WYNN,11/18/16,91.23,94,90.89,92.35,3142548
XLNX,11/18/16,53.2,53.23,52.91,52.98,1776538
YHOO,11/18/16,41.48,41.65,40.9,41.19,8120669