AAPL,11/30/16,111.6,112.2,110.27,110.6,34704456
ADBE,11/30/16,104.99,105.46,102.8,102.86,3312108
ADI,11/30/16,74.36,74.75,73.62,74.24,3760799
ADP,11/30/16,97.14,97.54,96.01,96.02,2738270
ADSK,11/30/16,72.71,74.72,70.55,72.66,8227842
AKAM,11/30/16,67.3,67.48,66.44,66.7,1731819
ALXN,11/30/16,125.56,126.21,122.16,122.68,1616039
AMAT,11/30/16,32.16,32.54,32.05,32.22,14581249
AMGN,11/30/16,145.7,146.32,144.07,144.19,4035987
AMZN,11/30/16,762,768.09,750.25,750.86,4559809
ATVI,11/30/16,38.06,38.16,36.58,36.6,12028623
AVGO,11/30/16,175.12,175.9,170.44,170.535,3075586
BBBY,11/30/16,45.05,45.49,44.63,44.81,2135221
BIDU,11/30/16,169.99,171.54,166.49,167.02,2494458
BIIB,11/30/16,303.34,304.3,293.95,294.33,2089416
CA,11/30/16,32.58,32.58,31.96,31.96,2734848
CELG,11/30/16,122.96,122.96,118.33,118.51,5335972
CERN,11/30/16,50.41,50.41,49.17,49.78,3521090
CHKP,11/30/16,81.85,82.59,81.61,82.33,1258993
CHRW,11/30/16,75.04,75.4,74.72,74.85,1454775
CHTR,11/30/16,280.49,281.08,272.02,275.31,2355044
CMCSA,11/30/16,70.08,70.28,69.25,69.51,11121052
COST,11/30/16,151.13,151.54,150.07,150.11,2666164
CSCO,11/30/16,29.76,29.95,29.68,29.85,25636170
CTSH,11/30/16,55.75,56.26,54.98,55.11,4972601
CTXS,11/30/16,87.91,88.31,86.49,86.73,1187540
DISCA,11/30/16,27.72,28,27.09,27.09,2757312
DLTR,11/30/16,89.29,89.96,88.04,88.19,4147518
DTV,11/30/16,52,52.49,50.71,52,7801
EBAY,11/30/16,28.51,28.59,27.8,27.84,13529252
EQIX,11/30/16,342.5,343.15,336.33,338.76,912875
ESRX,11/30/16,76.86,77.34,75.79,75.93,5350440
EXPD,11/30/16,52.7,52.79,52.38,52.74,2444140
EXPE,11/30/16,125.82,125.87,123.89,124.16,1414188
FAST,11/30/16,47.19,47.89,46.87,47.44,3662395
FB,11/30/16,120.32,121.79,117.95,118.51,29822683
FFIV,11/30/16,141.96,142.85,139.5,140.75,792766
FISV,11/30/16,106.54,106.95,104.6,104.62,1629318
FOXA,11/30/16,28.39,28.54,28.11,28.11,9514765
GILD,11/30/16,75,75.08,73.59,73.715,10145699
GOOG,11/30/16,770.07,772.99,754.83,758.04,2351446
GRMN,11/30/16,52.46,52.66,52.11,52.18,1403914
HANS,11/30/16,45.23,45.29,44.55,44.76,3878406
HSIC,11/30/16,152.55,152.94,148.81,148.96,1985804
ILMN,11/30/16,136.31,136.31,131.52,133.14,2281851
INTC,11/30/16,35.2,35.3,34.7,34.71,25797591
INTU,11/30/16,271.4,273.5,269,269.1,4052786
ISRG,11/30/16,650.28,653.22,636.76,643.685,873843
KLAC,11/30/16,81.78,82,79.84,79.86,2207682
LBTYA,11/30/16,32.13,32.33,31,31.33,4472711
LLTC,11/30/16,62.57,62.72,62.38,62.53,4125329
LMCA,11/30/16,31.73,32.29,31.24,31.29,370715
MARN,11/30/16,79.07,79.39,78.03,78.83,3470969
MAT,11/30/16,31.68,32.05,31.55,31.58,3164268
MDLZ,11/30/16,42.9,43.07,41.21,41.26,12026663
MSFT,11/30/16,60.86,61.18,60.22,60.3,32560128
MU,11/30/16,19.58,19.76,19.365,19.545,25819864
MXIM,11/30/16,40.09,40.09,39.2,39.27,1963113
MYL,11/30/16,36.03,36.72,35.69,36.61,5472393
NFLX,11/30/16,119,120.37,116.39,117.04,7614048
NTAP,11/30/16,36.56,36.89,36.44,36.58,3115466
NVDA,11/30/16,93.6,94.16,92.1,92.56,10814998
ORLY,11/30/16,275.72,276.44,274.14,274.74,876877
PAYX,11/30/16,59.51,59.68,58.95,58.98,4951200
PCAR,11/30/16,61.69,62.62,61.35,62.16,2111094
PCLN,11/30/16,1523.25,1528.58,1500.21,1503.68,369914
QCOM,11/30/16,66.8,68.31,66.5,68.16,12019116
REGN,11/30/16,387.18,388.28,377.15,379.24,959019
ROST,11/30/16,68.45,68.71,67.58,67.59,4312584
SBAC,11/30/16,101.38,102.37,98.93,98.965,2413666
SBUX,11/30/16,58.19,58.25,57.86,57.975,9294142
SIRI,11/30/16,4.62,4.65,4.56,4.57,30246033
SNDK,11/30/16,76.53,76.71,76.07,76.18,8681601
SPLS,11/30/16,9.83,9.9,9.63,9.675,8565980
SRCL,11/30/16,75.63,75.63,72.97,72.99,1264806
STX,11/30/16,39.63,40.26,39.56,40.1,3865319
SYMC,11/30/16,24.36,24.71,24.25,24.39,9407588
TSCO,11/30/16,208.25,212.65,207.3,208.7,37948520
TSLA,11/30/16,191,191.89,187.5,189.39,3505815
TXN,11/30/16,74.67,74.69,73.93,73.93,6531646
VIA-B,11/30/16,41.3,42,41.3,41.575,76261
VIP,11/30/16,3.32,3.41,3.32,3.36,2656962
VOD,11/30/16,192.75,197.75,192.5,193.9,138479273
VRSK,11/30/16,84.19,84.42,83.03,83.08,1367901
VRTX,11/30/16,85.86,86.91,81.59,81.6,2253421
WDC,11/30/16,63.26,64.37,62.75,63.66,4952946
WFMI,11/30/16,30.54,30.71,30.3,30.39,4822438
WYNN,11/30/16,101.8,104.9,101.52,101.99,2563655
XLNX,11/30/16,54.1,54.74,53.69,53.99,4102427
YHOO,11/30/16,41.62,41.67,40.88,41.02,7492494