AAPL,11/21/16,110.12,111.99,110.01,111.75,28128946
ADBE,11/21/16,105.56,106.14,105.14,105.65,1800513
ADI,11/21/16,68.75,69.91,68.71,69.82,3527131
ADP,11/21/16,94.47,95.62,94.38,95.59,2239745
ADSK,11/21/16,77.4,77.65,75.43,75.52,2105623
AKAM,11/21/16,66.5,67.1,66.05,66.9,2353530
ALXN,11/21/16,119.93,120.81,117.59,117.68,1640102
AMAT,11/21/16,30.88,31.45,30.84,31.35,12831335
AMGN,11/21/16,145.99,146.17,145.11,145.55,2850560
AMZN,11/21/16,766,780.35,765.11,780,4569876
ATVI,11/21/16,38.58,38.64,37.755,38.425,11356617
AVGO,11/21/16,169.13,172.76,169.13,172.58,2109265
BBBY,11/21/16,44.6,44.97,44.29,44.84,1865586
BIDU,11/21/16,165,167.25,164.5,165.69,1281485
BIIB,11/21/16,318.36,320.31,316.52,318.32,1325937
CA,11/21/16,31.14,31.47,30.94,31.41,2507911
CELG,11/21/16,122.18,124.84,121.84,124.135,6801485
CERN,11/21/16,49.58,50.63,49.5,50.51,3270163
CHKP,11/21/16,83.84,84.35,83.59,83.96,767892
CHRW,11/21/16,74.67,74.88,73.95,74.37,1598732
CHTR,11/21/16,263.82,265.71,260.17,264.04,1576711
CMCSA,11/21/16,68.33,68.71,67.97,68.2,8605170
COST,11/21/16,150.55,151.29,150.12,151.2,1113005
CSCO,11/21/16,30.3,30.33,30.01,30.05,27408746
CTSH,11/21/16,55.53,55.67,54.68,55.1,6508493
CTXS,11/21/16,87.19,88.15,87.01,87.98,647998
DISCA,11/21/16,27.5,27.96,27.49,27.55,1999143
DLTR,11/21/16,81.97,83.13,80.88,81.99,6762712
DTV,11/21/16,50.97,51.21,50.18,50.75,74385
EBAY,11/21/16,28.73,29.14,28.67,29,7356356
EQIX,11/21/16,334.35,337.6,333.43,335.94,378159
ESRX,11/21/16,75.22,76.76,75.22,76.1,2572323
EXPD,11/21/16,51.74,51.99,51.46,51.96,1174447
EXPE,11/21/16,125.74,126.87,125.74,126.46,1550577
FAST,11/21/16,44.99,45.28,44.78,45.26,2006595
FB,11/21/16,118.2,121.95,117.8,121.77,35217495
FFIV,11/21/16,142.61,143.94,141.85,143.77,779943
FISV,11/21/16,102.51,105.5,102.51,105.44,1258208
FOXA,11/21/16,27.78,27.88,27.64,27.8,4756402
GILD,11/21/16,74.66,75.19,74.45,74.98,6676294
GOOG,11/21/16,762.61,769.7,760.6,769.2,1315693
GRMN,11/21/16,51.94,52.27,51.68,52.18,606880
HANS,11/21/16,41.63,43.71,41.55,43.59,8994412
HSIC,11/21/16,157.01,157.85,148.18,148.55,2863726
ILMN,11/21/16,131.82,137.94,131.74,137.55,1900342
INTC,11/21/16,35.1,35.2,34.84,34.98,13915848
INTU,11/21/16,115.25,115.98,114.69,115.67,1937115
ISRG,11/21/16,658.22,663.64,654.98,662.09,425931
KLAC,11/21/16,80.05,81.75,79.74,80.96,1754629
LBTYA,11/21/16,32.88,33.61,32.56,33.03,3209960
LLTC,11/21/16,61.17,61.35,61,61.25,3069461
LMCA,11/21/16,32.94,33.01,31.72,31.82,513146
MARN,11/21/16,77.04,77.82,76.88,77.29,2595095
MAT,11/21/16,30.68,31.01,30.67,30.99,4269609
MDLZ,11/21/16,42.72,43.2,42.72,42.98,5853819
MSFT,11/21/16,60.5,60.97,60.42,60.86,19487330
MU,11/21/16,19.39,19.67,19.34,19.49,22461097
MXIM,11/21/16,39.96,40.39,39.74,40.32,1511467
MYL,11/21/16,36.53,37.11,36.42,36.68,3694596
NFLX,11/21/16,116.2,118.72,116.19,117.96,7041954
NTAP,11/21/16,37,37.43,36.66,37.12,3614449
NVDA,11/21/16,94.09,94.35,92.4,92.98,10813160
ORLY,11/21/16,265.75,270.67,265.58,270.01,810415
PAYX,11/21/16,56.01,57.16,55.92,57.14,2886093
PCAR,11/21/16,60.04,60.52,59.89,60.14,1143855
PCLN,11/21/16,1512,1531.03,1507.2,1524.18,294801
QCOM,11/21/16,66.86,67.2,66.15,67.1,7744959
REGN,11/21/16,398.98,410,398.36,405.48,921855
ROST,11/21/16,68.02,68.36,67.56,67.93,4005570
SBAC,11/21/16,101.34,102.2,100.89,101.62,1135282
SBUX,11/21/16,55.51,56.16,55.51,56.1,7978558
SIRI,11/21/16,4.56,4.59,4.55,4.57,29104372
SNDK,11/21/16,76.53,76.71,76.07,76.18,8681601
SPLS,11/21/16,9.59,9.87,9.59,9.8,9205771
SRCL,11/21/16,76.18,76.97,75.67,75.81,873684
STX,11/21/16,39.32,39.93,39.11,39.82,2153296
SYMC,11/21/16,23.85,24.99,23.2,24.52,25458545
TSLA,11/21/16,185.04,188.89,184.41,184.52,4336375
TXN,11/21/16,72.75,73.7,72.7,73.68,5356337
VIA-B,11/21/16,42.2,42.4,41.45,41.45,28961
VIP,11/21/16,3.32,3.35,3.27,3.27,1821980
VOD,11/21/16,25.67,25.79,25.47,25.51,6130470
VRSK,11/21/16,83.4,83.91,83.16,83.75,785789
VRTX,11/21/16,89.95,90.51,88.76,89.05,1270419
WDC,11/21/16,61.1,62.34,60.87,61.17,3871808
WFMI,11/21/16,30.95,31.16,30.75,31,3485254
WYNN,11/21/16,94.71,98.45,94.25,97.38,4937420
XLNX,11/21/16,53.02,53.49,52.73,53.13,2401989
YHOO,11/21/16,41.44,41.48,40.94,41.11,11331561