AAPL,11/22/16,111.95,112.42,111.4,111.8,25836730
ADBE,11/22/16,105.85,106.36,105.04,105.21,1687985
ADI,11/22/16,73.05,74.87,72.52,72.89,7803855
ADP,11/22/16,95.65,96.59,95.34,96.39,2423223
ADSK,11/22/16,75.49,75.78,74.68,75.21,1986219
AKAM,11/22/16,66.26,67.03,66.26,66.82,1869053
ALXN,11/22/16,118.44,118.5,114.86,117.02,1678496
AMAT,11/22/16,31.53,31.8,31.35,31.66,8849043
AMGN,11/22/16,146.82,146.95,142.82,144.33,3551414
AMZN,11/22/16,788.17,792.4,781,785.33,5270243
ATVI,11/22/16,38.43,38.49,36.89,37.17,22268892
AVGO,11/22/16,173.72,177.42,173.31,177.02,3089999
BBBY,11/22/16,45.13,46,44.52,45.73,2017402
BIDU,11/22/16,167.5,167.5,163.56,164.4,1586526
BIIB,11/22/16,320.79,321,314.02,318.11,1512595
CA,11/22/16,31.44,31.6,31.3,31.58,1431829
CELG,11/22/16,124.79,124.79,120.01,120.97,6515006
CERN,11/22/16,50.52,50.63,49.75,50.06,4174515
CHKP,11/22/16,83,84.49,82.22,83.74,1211074
CHRW,11/22/16,73.91,74.38,73.75,73.94,2059335
CHTR,11/22/16,264.94,273.26,264.26,272.985,2794732
CMCSA,11/22/16,68.26,69.16,68.2,69.03,12156724
COST,11/22/16,151.93,153.05,151.21,152.67,1918920
CSCO,11/22/16,30.08,30.19,29.85,29.89,26534054
CTSH,11/22/16,53.11,53.55,52.37,53.18,13230732
CTXS,11/22/16,88.17,88.49,87.57,88.42,583655
DISCA,11/22/16,27.53,27.97,27.29,27.46,3217155
DLTR,11/22/16,88.33,91.41,87.6,88.68,12784525
DTV,11/22/16,50.45,51.5,50.45,51.24,4109
EBAY,11/22/16,29.44,29.44,28.93,29.06,7302118
EQIX,11/22/16,336.92,345.22,335.54,343.96,523931
ESRX,11/22/16,76.06,76.31,75.57,75.93,3643818
EXPD,11/22/16,52.04,52.45,51.89,52.44,1368910
EXPE,11/22/16,126.54,127.84,126.16,127.57,1385476
FAST,11/22/16,45.41,45.97,45.14,45.92,2495616
FB,11/22/16,122.4,122.98,120.9,121.47,25539464
FFIV,11/22/16,143.99,144.06,142.61,143.75,616484
FISV,11/22/16,105.6,106.38,105.07,106.31,1164911
FOXA,11/22/16,27.89,28.37,27.78,28.27,6871587
GILD,11/22/16,75.06,75.44,74.02,74.46,5968963
GOOG,11/22/16,772.63,776.96,767,768.27,1585837
GRMN,11/22/16,52.48,52.77,52.14,52.69,910935
HANS,11/22/16,43.73,45.65,43.59,45.26,6895869
HSIC,11/22/16,154.99,154.99,148.73,152.92,2169538
ILMN,11/22/16,138.15,138.95,133.03,134.75,1211687
INTC,11/22/16,35.18,35.5,35.11,35.48,21770167
INTU,11/22/16,116.24,116.66,115.62,116.43,1379685
ISRG,11/22/16,658,658.69,637.58,640.21,666957
KLAC,11/22/16,81.21,83.23,81.13,83.04,3392090
LBTYA,11/22/16,33.25,33.43,32.87,32.99,2074252
LLTC,11/22/16,61.52,62.52,61.52,62.06,3368148
LMCA,11/22/16,32.43,32.63,31.09,31.39,675946
MARN,11/22/16,77.38,77.98,77.16,77.85,2700283
MAT,11/22/16,31.28,31.51,31,31.46,2234530
MDLZ,11/22/16,43.08,43.48,42.94,43.4,7566375
MSFT,11/22/16,60.98,61.26,60.81,61.12,22434977
MU,11/22/16,19.64,19.8,19.45,19.74,22138405
MXIM,11/22/16,40.5,40.94,40.02,40.07,2771450
MYL,11/22/16,36.62,36.94,35.9,36.32,3478750
NFLX,11/22/16,118.32,119.46,116.98,118.04,6997290
NTAP,11/22/16,37.29,37.43,36.58,36.72,3843659
NVDA,11/22/16,93.3,93.74,92.38,93.65,8225941
ORLY,11/22/16,271.68,275.17,270.07,275,808675
PAYX,11/22/16,57.31,57.73,57.05,57.5,3140260
PCAR,11/22/16,60.38,60.84,60.15,60.75,1508659
PCLN,11/22/16,1530.25,1535.9,1525.64,1535.42,318079
QCOM,11/22/16,67.57,68.6,67.04,68.31,9442540
REGN,11/22/16,406.25,407.93,395.27,398.97,874062
ROST,11/22/16,68.65,69.81,68.55,68.94,7603206
SBAC,11/22/16,102.15,102.41,101.17,101.98,1012481
SBUX,11/22/16,56.32,57.15,55.88,57.12,10211418
SIRI,11/22/16,4.58,4.65,4.54,4.61,30484208
SNDK,11/22/16,76.53,76.71,76.07,76.18,8681601
SPLS,11/22/16,9.87,10.04,9.75,9.83,10615345
SRCL,11/22/16,75.72,76.12,74.66,75.63,947296
STX,11/22/16,39.95,40.1,38.91,38.96,4790047
SYMC,11/22/16,24.5,25.16,24.44,25.11,12906097
TSLA,11/22/16,185.84,191.47,183.71,191.141,5588432
TXN,11/22/16,74.09,74.41,74.03,74.4,6617205
VIA-B,11/22/16,41.55,41.8,41.5,41.6,30974
VIP,11/22/16,3.29,3.31,3.23,3.23,2306835
VOD,11/22/16,25.09,25.22,25.01,25.18,5844014
VRSK,11/22/16,84,84,83.68,83.96,841548
VRTX,11/22/16,89.32,89.75,85.4,86.2,1732355
WDC,11/22/16,61.45,61.89,60.32,61.19,2691823
WFMI,11/22/16,30.89,31.54,30.76,31.06,8067977
WYNN,11/22/16,97.06,98.31,96,98.1,2617146
XLNX,11/22/16,53.39,53.65,53.2,53.35,2035960
YHOO,11/22/16,41.2,41.4,40.83,41.01,8863269