AAPL,11/29/16,110.78,112.03,110.07,111.445,28066578
ADBE,11/29/16,104.27,105.98,104.26,104.95,2255721
ADI,11/29/16,74.17,74.86,73.45,74.53,2773957
ADP,11/29/16,96.71,97.37,96.43,97.04,1575603
ADSK,11/29/16,75.31,75.98,75.03,75.24,2677935
AKAM,11/29/16,66.34,67.76,66.11,67.28,1878699
ALXN,11/29/16,121,127.55,118.58,125.59,3205209
AMAT,11/29/16,31.67,32.35,31.57,32.16,8752694
AMGN,11/29/16,145.36,146.79,145.31,146,2890387
AMZN,11/29/16,768,769.89,761.32,761.55,3230288
ATVI,11/29/16,37.3,38.03,37.06,37.95,9585167
AVGO,11/29/16,173.86,176.98,173.43,175.42,1808457
BBBY,11/29/16,45.27,45.78,44.77,45.06,2070353
BIDU,11/29/16,166.01,171.24,166,169.18,2526820
BIIB,11/29/16,304.73,307.42,302.53,302.77,1283171
CA,11/29/16,31.98,32.72,31.93,32.48,3479918
CELG,11/29/16,120.91,123.2,120.5,122.1,4375307
CERN,11/29/16,50.74,51.11,49.53,49.77,4800942
CHKP,11/29/16,82.36,82.92,81.39,81.59,1306692
CHRW,11/29/16,74.38,75.2,74.35,74.98,1448559
CHTR,11/29/16,272.14,281.43,271.14,280.49,2614064
CMCSA,11/29/16,68.5,70.22,68.28,70.13,15127361
COST,11/29/16,151.62,152.22,151.33,151.45,1470562
CSCO,11/29/16,29.94,30.1,29.79,29.83,23088581
CTSH,11/29/16,56.8,56.95,55.51,55.62,7148226
CTXS,11/29/16,87.33,88.54,87.33,87.94,818722
DISCA,11/29/16,27.25,27.66,27.16,27.65,2621480
DLTR,11/29/16,89.98,90.61,89.29,89.67,2982799
DTV,11/29/16,52,52.6,52,52.01,23860
EBAY,11/29/16,28.56,28.81,28.5,28.51,7056943
EQIX,11/29/16,339.57,347.83,338.05,343.39,430396
ESRX,11/29/16,77.02,77.5,76.8,76.86,2160536
EXPD,11/29/16,52.45,52.81,52.44,52.75,1454312
EXPE,11/29/16,126.23,126.73,124.78,125.1,952820
FAST,11/29/16,46.28,47.15,46.17,47.01,3423039
FB,11/29/16,120.57,122.1,120.4,120.87,18647746
FFIV,11/29/16,142.9,143.93,142.57,142.81,327571
FISV,11/29/16,106.76,107.2,106.37,106.54,815836
FOXA,11/29/16,28.42,28.52,28.17,28.47,7302978
GILD,11/29/16,74.69,75.4,74.29,74.87,6945467
GOOG,11/29/16,771.53,778.5,768.24,770.84,1582040
GRMN,11/29/16,52.82,52.98,51.91,51.99,1286056
HANS,11/29/16,45.27,45.74,45.08,45.28,3588355
HSIC,11/29/16,151.74,153.58,150.6,153.24,922832
ILMN,11/29/16,136.73,137.5,135.37,136.52,860173
INTC,11/29/16,35.64,35.64,35.27,35.29,19468067
INTU,11/29/16,115.54,116.63,115.33,116.16,1459350
ISRG,11/29/16,648.98,654.77,648,650.31,306485
KLAC,11/29/16,82.58,82.69,81.65,81.675,1449776
LBTYA,11/29/16,32.02,32.54,31.87,32.09,2179227
LLTC,11/29/16,62.47,62.67,62.25,62.59,2755614
LMCA,11/29/16,31.37,31.99,31.31,31.6,363106
MARN,11/29/16,78.09,79.58,78.09,79.11,3264671
MAT,11/29/16,31.59,31.72,31.36,31.56,3356347
MDLZ,11/29/16,42.92,43.12,42.64,42.86,4787700
MSFT,11/29/16,60.65,61.41,60.52,61.09,21648307
MU,11/29/16,19.92,20.2,19.38,19.42,37725122
MXIM,11/29/16,39.5,39.92,39.25,39.75,1696022
MYL,11/29/16,36.76,37,35.95,36.06,3644772
NFLX,11/29/16,117.3,119.18,117.13,117.51,7035682
NTAP,11/29/16,36.43,36.86,36.22,36.51,2758410
NVDA,11/29/16,94,94.44,92.53,93.25,10572440
ORLY,11/29/16,274.63,278.2,274.33,275.39,555483
PAYX,11/29/16,57.91,59.66,57.82,59.46,3992842
PCAR,11/29/16,60.93,61.46,60.49,61.27,1923023
PCLN,11/29/16,1528.65,1532.9,1515,1520.27,324270
QCOM,11/29/16,67.23,67.54,66.63,66.77,6145708
REGN,11/29/16,391.77,394.49,386.54,387.11,732719
ROST,11/29/16,68.6,68.85,68.21,68.57,2216603
SBAC,11/29/16,99.75,100.36,98.73,99.81,1074110
SBUX,11/29/16,57.64,58.21,57.5,58.17,10399222
SIRI,11/29/16,4.56,4.63,4.55,4.61,36353257
SNDK,11/29/16,76.53,76.71,76.07,76.18,8681601
SPLS,11/29/16,9.76,9.98,9.72,9.81,8735858
SRCL,11/29/16,76.07,76.54,75.42,75.83,762943
STX,11/29/16,39.41,40.27,39.33,39.5,3918004
SYMC,11/29/16,24.43,24.64,24.24,24.32,7272297
TSLA,11/29/16,195.56,196.73,189.5,189.57,4399110
TXN,11/29/16,74.66,75.25,74.23,74.4,5877344
VIA-B,11/29/16,40.95,41.4,40.95,41.2,24699
VIP,11/29/16,3.27,3.29,3.26,3.28,1063870
VOD,11/29/16,24.59,24.68,24.47,24.49,6708087
VRSK,11/29/16,84.2,84.4,83.62,83.88,737048
VRTX,11/29/16,86.21,87.5,84.4,85.65,1729452
WDC,11/29/16,62.29,64.29,62.29,62.67,4987665
WFMI,11/29/16,30.88,31.12,30.58,30.61,3707537
WYNN,11/29/16,101.18,102.55,99.2,99.79,2669277
XLNX,11/29/16,53.33,54.12,53.04,54.01,3325051
YHOO,11/29/16,41.43,41.83,41.12,41.6,7198194