AAPL,11/25/16,111.13,111.87,110.95,111.79,11461580
ADBE,11/25/16,104.17,105.03,103.9,105.02,938191
ADI,11/25/16,73.45,74.32,72.91,74.2,1998287
ADP,11/25/16,96.68,97.15,96.5,96.92,724798
ADSK,11/25/16,75.51,76.18,75.05,75.83,786332
AKAM,11/25/16,66.7,66.97,66.1,66.95,439745
ALXN,11/25/16,118.84,119.04,117.31,118.83,472345
AMAT,11/25/16,31.71,31.97,31.44,31.88,4703598
AMGN,11/25/16,145.22,146,144.76,145.43,2004017
AMZN,11/25/16,786.5,786.75,777.9,780.37,1836028
ATVI,11/25/16,37.45,37.58,37.2,37.22,3204169
AVGO,11/25/16,176.78,177.02,175.57,176.75,819822
BBBY,11/25/16,45.67,45.93,45.28,45.52,698379
BIDU,11/25/16,165,165.6,163.62,164.44,924899
BIIB,11/25/16,306.46,307.15,302.39,305.2,741330
CA,11/25/16,31.6,31.93,31.6,31.78,757950
CELG,11/25/16,121,121.32,119.83,121.06,1792149
CERN,11/25/16,50.65,50.91,50.44,50.49,1291500
CHKP,11/25/16,83.38,83.59,83.08,83.23,327752
CHRW,11/25/16,74.23,74.82,74.11,74.3,705345
CHTR,11/25/16,273,275.93,272.06,275.5,626949
CMCSA,11/25/16,68.93,69.24,68.79,69.16,3481776
COST,11/25/16,151.89,153.42,151.71,151.88,885180
CSCO,11/25/16,29.6,30.15,29.55,30.09,17674062
CTSH,11/25/16,52.04,53.51,52,53.25,5414012
CTXS,11/25/16,88.05,88.38,87.61,88.31,446967
DISCA,11/25/16,27.33,27.62,27.1,27.54,647352
DLTR,11/25/16,88.51,89.54,88.4,89.18,1083104
DTV,11/25/16,51.25,51.45,51.25,51.25,13810
EBAY,11/25/16,28.94,28.99,28.75,28.95,3063516
EQIX,11/25/16,337.74,341.39,336.67,339.76,235573
ESRX,11/25/16,76.97,77.39,76.37,76.9,1285203
EXPD,11/25/16,52.72,53.11,52.34,53.11,666991
EXPE,11/25/16,125.73,127.38,125.73,127.28,425644
FAST,11/25/16,46.21,46.37,46.01,46.37,538363
FB,11/25/16,121.01,121.14,120.07,120.38,8656458
FFIV,11/25/16,143.66,144.14,142.86,144.12,238048
FISV,11/25/16,107.81,107.9,106.86,107.23,483501
FOXA,11/25/16,28.34,28.44,28.24,28.36,3017494
GILD,11/25/16,75.47,75.55,74.87,75.44,3059906
GOOG,11/25/16,764.26,765,760.52,761.68,586819
GRMN,11/25/16,52.55,52.91,52.4,52.79,285468
HANS,11/25/16,44.73,45.03,44.63,44.85,1327638
HSIC,11/25/16,152.87,154.17,150.65,151.18,332635
ILMN,11/25/16,134.19,135.44,132.61,135.19,342958
INTC,11/25/16,35.11,35.45,35.11,35.44,6358408
INTU,11/25/16,115.9,116.17,115.32,116.07,516816
ISRG,11/25/16,648.43,661.3,645.75,656.51,245395
KLAC,11/25/16,81.91,82.28,81.66,82.27,400170
LBTYA,11/25/16,32.3,32.78,32.13,32.67,1041146
LLTC,11/25/16,62.29,62.47,62.14,62.46,534336
LMCA,11/25/16,31.8,32.4,31.56,31.89,130641
MARN,11/25/16,78.1,78.9,77.26,78.52,1059567
MAT,11/25/16,32.03,32.43,30.83,32.4,1308166
MDLZ,11/25/16,42.53,43.41,42.53,43.28,3702863
MSFT,11/25/16,60.3,60.53,60.13,60.53,8387372
MU,11/25/16,19.95,20.44,19.79,20.13,16308002
MXIM,11/25/16,39.93,40.25,39.79,40.2,1010601
MYL,11/25/16,36.93,37.04,36.58,36.68,1306362
NFLX,11/25/16,117.64,118.39,117.18,117.41,1616110
NTAP,11/25/16,36.32,36.63,36.11,36.61,1533737
NVDA,11/25/16,94.42,95.1,93.41,94.16,4889078
ORLY,11/25/16,275,279,274.92,276.61,324195
PAYX,11/25/16,58.04,58.36,57.86,57.98,726466
PCAR,11/25/16,62.19,62.19,61.38,62,717003
PCLN,11/25/16,1523.12,1527.99,1511.4,1521.68,174009
QCOM,11/25/16,68.16,68.42,67.71,68.29,4200036
REGN,11/25/16,402.34,402.34,394.5,398.16,282742
ROST,11/25/16,69.55,69.55,68.86,69.04,1034209
SBAC,11/25/16,100.82,101.43,100.38,101.08,282339
SBUX,11/25/16,57.7,57.7,57.26,57.43,3228072
SIRI,11/25/16,4.59,4.63,4.58,4.605,10666387
SNDK,11/25/16,76.53,76.71,76.07,76.18,8681601
SPLS,11/25/16,9.94,9.97,9.83,9.85,2935576
SRCL,11/25/16,75.78,76.87,75.43,76.77,450970
STX,11/25/16,38.9,39.24,38.45,39.07,1802333
SYMC,11/25/16,24.8,24.98,24.54,24.82,3645554
TSLA,11/25/16,193.64,197.24,193.64,196.65,2365993
TXN,11/25/16,73.87,74.61,73.73,74.43,1978800
VIA-B,11/25/16,41.75,41.95,41.35,41.9,8609
VIP,11/25/16,3.35,3.36,3.31,3.34,503611
VOD,11/25/16,25.11,25.2,25.06,25.19,2991652
VRSK,11/25/16,83.96,84.3,83.35,84.11,522694
VRTX,11/25/16,87.71,87.97,86.29,87.77,812823
WDC,11/25/16,60.96,61.72,60.66,61.59,1315405
WFMI,11/25/16,31.19,31.24,30.9,30.93,2522283
WYNN,11/25/16,101.51,102.2,100.47,101.55,1170433
XLNX,11/25/16,53.19,53.59,53.12,53.39,787528
YHOO,11/25/16,41.08,41.08,40.71,40.87,2586908