AAPL,11/23/16,111.36,111.51,110.33,111.225,27012405
ADBE,11/23/16,105.41,105.56,103.98,104.21,2131101
ADI,11/23/16,73.67,74.11,72.61,73.59,5903027
ADP,11/23/16,96.59,97.43,96.47,96.65,2909134
ADSK,11/23/16,75.04,75.45,74,75.15,1350091
AKAM,11/23/16,66.8,66.93,65.86,66.48,1356433
ALXN,11/23/16,115.46,119.35,114.6,118.92,1638516
AMAT,11/23/16,31.64,31.95,31.5,31.88,9783187
AMGN,11/23/16,142.94,145.17,142.84,145.03,3207124
AMZN,11/23/16,781.73,781.75,773.12,780.12,3515861
ATVI,11/23/16,36.55,37.545,36.32,37.265,11748946
AVGO,11/23/16,176.36,177.76,175.24,177.08,2189503
BBBY,11/23/16,45.66,46.08,45.3,45.41,1600906
BIDU,11/23/16,163.36,164.64,161.69,163.63,1416928
BIIB,11/23/16,293.82,308.88,293.8,305.93,5311342
CA,11/23/16,31.58,31.73,31.5,31.6,1639235
CELG,11/23/16,118.43,121.02,117.75,120.85,4824339
CERN,11/23/16,50.02,50.62,50,50.51,4264861
CHKP,11/23/16,83.69,84,82.88,83.03,1004453
CHRW,11/23/16,74.04,74.22,73.56,74.12,1055437
CHTR,11/23/16,272.34,273.95,270.65,272.31,1282408
CMCSA,11/23/16,69.11,69.92,68.92,68.95,9392018
COST,11/23/16,152.75,153.34,151.18,151.59,2163060
CSCO,11/23/16,29.83,29.95,29.56,29.695,24274956
CTSH,11/23/16,52.6,52.65,51.35,51.86,11756837
CTXS,11/23/16,88.08,88.35,86.84,87.68,1063427
DISCA,11/23/16,27.44,27.53,27.17,27.35,1893460
DLTR,11/23/16,88.66,89.89,87.51,88.86,4013878
DTV,11/23/16,51.5,51.5,50.75,50.77,3445
EBAY,11/23/16,28.99,29.07,28.65,28.895,6002575
EQIX,11/23/16,343.73,344.14,336.73,338.21,491354
ESRX,11/23/16,75.74,76.82,75.6,76.81,2156219
EXPD,11/23/16,52.27,52.85,52.16,52.79,1106493
EXPE,11/23/16,127.5,127.87,125.54,126.37,1894265
FAST,11/23/16,45.99,46.51,45.71,46.24,1922505
FB,11/23/16,121.23,121.31,119.94,120.86,15552454
FFIV,11/23/16,144,144.11,142.78,143.9,423796
FISV,11/23/16,106.2,107.6,105.49,107.6,1702623
FOXA,11/23/16,28.28,28.49,28.16,28.4,5224715
GILD,11/23/16,73.85,75.35,73.76,75.32,6500497
GOOG,11/23/16,767.73,768.28,755.25,760.99,1467087
GRMN,11/23/16,52.66,53.01,52.27,52.53,604949
HANS,11/23/16,45.02,45.64,44.61,44.74,2962483
HSIC,11/23/16,152.77,153.89,150.67,152.96,1029784
ILMN,11/23/16,133.99,134.74,132.48,134.43,803883
INTC,11/23/16,35.48,35.52,35.1,35.19,15720341
INTU,11/23/16,271.8,273.2,268.1,268.6,2493209
ISRG,11/23/16,641.12,646.4,637.49,645.28,368515
KLAC,11/23/16,83,83,81.43,81.88,3172720
LBTYA,11/23/16,32.89,33.16,32.19,32.31,2555477
LLTC,11/23/16,61.96,62.39,61.96,62.2,2042689
LMCA,11/23/16,32.01,32.04,31.27,31.72,286620
MARN,11/23/16,77.6,78.12,77.33,78.08,1814647
MAT,11/23/16,31.39,32.02,31.39,32.02,3167008
MDLZ,11/23/16,43.1,43.36,42.39,42.5,8434009
MSFT,11/23/16,61.01,61.1,60.25,60.4,21277928
MU,11/23/16,19.63,19.93,19.47,19.905,19744974
MXIM,11/23/16,40.12,40.3,39.85,39.96,2143229
MYL,11/23/16,35.91,36.9,35.26,36.85,4262528
NFLX,11/23/16,117.76,118.89,117.31,117.69,4515999
NTAP,11/23/16,36.68,36.8,36.29,36.35,3265489
NVDA,11/23/16,93.72,95.25,92.77,93.94,11003747
ORLY,11/23/16,275.29,277.69,273.4,275.47,801192
PAYX,11/23/16,57.53,58.08,57.09,58.05,2110590
PCAR,11/23/16,60.92,62.22,60.63,61.98,1895439
PCLN,11/23/16,1530.92,1533.56,1510.89,1520.99,317398
QCOM,11/23/16,68.33,68.5,67.75,68.13,4786263
REGN,11/23/16,393.61,403.35,390.24,402.41,931246
ROST,11/23/16,68.81,69.74,68.53,69.25,2750385
SBAC,11/23/16,101.53,102.31,100.42,100.49,979135
SBUX,11/23/16,56.91,57.64,56.9,57.59,8166975
SIRI,11/23/16,4.63,4.65,4.59,4.59,17667166
SNDK,11/23/16,76.53,76.71,76.07,76.18,8681601
SPLS,11/23/16,9.87,9.98,9.84,9.95,6465674
SRCL,11/23/16,75.7,76.6,75.3,75.59,710691
STX,11/23/16,38.68,39.09,38.38,38.82,2801181
SYMC,11/23/16,25.06,25.55,24.72,24.85,10813842
TSCO,11/23/16,218.25,219,212.35,213.4,26711240
TSLA,11/23/16,190.61,195.64,189,193.14,4878626
TXN,11/23/16,74.38,74.38,73.92,74.06,3972379
VIA-B,11/23/16,41.1,41.65,41.1,41.55,36311
VIP,11/23/16,3.23,3.35,3.21,3.35,2354918
VOD,11/23/16,202.85,203.95,199.6,200.6,59431048
VRSK,11/23/16,83.79,84.76,82.5,83.89,667162
VRTX,11/23/16,85.37,87.47,84.26,87.34,1015570
WDC,11/23/16,60.8,61.48,60.3,61.04,2199956
WFMI,11/23/16,31.07,31.4,30.98,31.13,3596002
WYNN,11/23/16,97.95,101.53,97.55,101.32,4266957
XLNX,11/23/16,53.34,53.43,52.91,53.12,2640570
YHOO,11/23/16,40.91,40.98,40.54,40.96,3619870