AAPL,11/28/16,111.43,112.46,111.39,111.57,26477728
ADBE,11/28/16,104.81,105.15,104.09,104.5,1538596
ADI,11/28/16,74.01,74.46,73.53,74.16,3114453
ADP,11/28/16,96.63,96.94,96,96.57,1717361
ADSK,11/28/16,75.52,76.31,74.93,75.18,1611358
AKAM,11/28/16,66.52,66.79,65.9,66.17,982940
ALXN,11/28/16,118.48,119.95,116.63,119.38,1657247
AMAT,11/28/16,31.84,32.16,31.62,31.84,8073252
AMGN,11/28/16,145.25,145.92,144.5,145.07,2342329
AMZN,11/28/16,776.99,777,764.24,766.77,4376959
ATVI,11/28/16,37.37,37.73,37.28,37.37,5747013
AVGO,11/28/16,176.06,177.07,174.54,174.65,2445419
BBBY,11/28/16,45.38,45.38,44.37,45.25,2525766
BIDU,11/28/16,165.13,168,164.06,167,2213115
BIIB,11/28/16,304.36,305.84,301.3,303.78,1189843
CA,11/28/16,31.73,32.07,31.7,31.96,1884392
CELG,11/28/16,120.31,121.22,119.11,120.3,3221883
CERN,11/28/16,50.39,51.06,50.35,50.87,2300109
CHKP,11/28/16,82.94,83.35,82.44,82.53,955448
CHRW,11/28/16,74.32,74.89,74.12,74.21,1274412
CHTR,11/28/16,275.71,275.82,270.28,270.82,1637563
CMCSA,11/28/16,68.79,69,68.02,68.31,9716661
COST,11/28/16,151.05,152.43,151.01,151.25,1727745
CSCO,11/28/16,30.08,30.09,29.82,29.92,21219818
CTSH,11/28/16,58.02,58.5,56.83,56.95,24541927
CTXS,11/28/16,87.96,88.56,87.42,87.46,1035826
DISCA,11/28/16,27.49,27.5,26.77,27.22,2326486
DLTR,11/28/16,88.7,90.17,88.25,89.58,3319451
DTV,11/28/16,51.55,52.23,51.55,51.55,608979
EBAY,11/28/16,28.84,28.89,28.53,28.57,7096900
EQIX,11/28/16,338.5,343.68,338.5,341.23,419411
ESRX,11/28/16,76.78,77.13,76.05,76.75,2322476
EXPD,11/28/16,52.83,53,52.57,52.81,1217900
EXPE,11/28/16,126.99,127.25,125.69,125.92,1026740
FAST,11/28/16,46.29,46.51,45.97,46.36,1808164
FB,11/28/16,120.12,121.69,119.82,120.41,18054845
FFIV,11/28/16,143.35,144,142.47,142.61,382615
FISV,11/28/16,107.21,107.77,106.35,106.61,1200012
FOXA,11/28/16,28.24,28.5,28.12,28.31,6818228
GILD,11/28/16,75.3,75.44,74.22,74.54,8457028
GOOG,11/28/16,760,779.53,759.8,768.24,2170564
GRMN,11/28/16,52.73,53.57,52.61,52.87,1270775
HANS,11/28/16,44.77,45.47,44.68,45.29,3681149
HSIC,11/28/16,150.59,151.43,148.67,151.36,797145
ILMN,11/28/16,135.37,137.24,134.5,136.18,1049335
INTC,11/28/16,35.43,35.66,35.21,35.51,13471972
INTU,11/28/16,267.9,269.9,265.1,268.9,3748966
ISRG,11/28/16,656.94,658.64,646.77,647.69,377311
KLAC,11/28/16,81.99,83.14,81.97,82.51,828463
LBTYA,11/28/16,32.67,33.24,32.02,32.25,2145748
LLTC,11/28/16,62.36,62.53,62.15,62.44,1190984
LMCA,11/28/16,31.7,32.37,31.38,31.45,150657
MARN,11/28/16,77.55,78.52,77.03,78.07,3163998
MAT,11/28/16,32.28,32.39,31.33,31.49,4699775
MDLZ,11/28/16,43.23,43.28,42.73,42.92,6261979
MSFT,11/28/16,60.34,61.02,60.21,60.61,20250078
MU,11/28/16,20.18,20.28,19.94,19.99,22149121
MXIM,11/28/16,40.01,40.38,39.72,39.93,1717137
MYL,11/28/16,36.72,37.15,36.67,36.74,3474393
NFLX,11/28/16,117.05,117.62,115.71,116.93,4996301
NTAP,11/28/16,36.43,36.76,36.2,36.44,2180813
NVDA,11/28/16,93.87,94.74,93.6,94.11,6519112
ORLY,11/28/16,276.71,279.36,274.38,274.63,568125
PAYX,11/28/16,57.79,58.19,57.48,57.99,2061430
PCAR,11/28/16,61.88,62,60.94,61,1445560
PCLN,11/28/16,1517.3,1536,1513.11,1525.07,340628
QCOM,11/28/16,67.42,67.7,66.8,67.1,7776068
REGN,11/28/16,397.11,398.33,389.45,390.38,707090
ROST,11/28/16,68.79,69,68.29,68.36,2652967
SBAC,11/28/16,101.13,101.15,99.52,99.62,749198
SBUX,11/28/16,57,57.86,56.76,57.59,8356936
SIRI,11/28/16,4.58,4.61,4.54,4.54,20932854
SNDK,11/28/16,76.53,76.71,76.07,76.18,8681601
SPLS,11/28/16,9.94,9.94,9.59,9.7,9279658
SRCL,11/28/16,76.45,76.99,75.87,76.07,989469
STX,11/28/16,38.91,39.52,38.53,39.37,3172211
SYMC,11/28/16,24.78,24.83,24.23,24.4092,8035788
TSCO,11/28/16,212.8,212.8,207.55,209.6,13650527
TSLA,11/28/16,195.48,199.35,194.55,196.12,4483157
TXN,11/28/16,74.29,74.89,74.04,74.53,4483762
VIA-B,11/28/16,41.55,42.12,40.95,41,27364
VIP,11/28/16,3.33,3.33,3.26,3.3,890536
VOD,11/28/16,197.85,198.65,194.7,195.25,74251685
VRSK,11/28/16,84.41,84.85,84.07,84.15,759864
VRTX,11/28/16,87.47,88,86.13,86.9,1532533
WDC,11/28/16,61.03,63.12,61.03,62.27,4625121
WFMI,11/28/16,30.97,31.18,30.59,30.94,4095512
WYNN,11/28/16,101.41,103.15,100.76,102,2666288
XLNX,11/28/16,53.26,53.57,53.13,53.29,2469076
YHOO,11/28/16,40.85,41.7,40.74,41.45,6068103