AAPL,12/01/16,110.365,110.94,109.03,109.465,36289213
ADBE,12/01/16,102.82,102.92,98.87,99.51,5096945
ADI,12/01/16,73.56,74.18,68.67,69.01,5477934
ADP,12/01/16,95.99,96.195,95.2,95.785,2052290
ADSK,12/01/16,72.77,73.24,69,69.24,4262526
AKAM,12/01/16,66.48,66.5,63.5,63.51,2868563
ALXN,12/01/16,122.78,123.49,121.32,122.01,1646689
AMAT,12/01/16,32.14,32.18,29.85,30.095,22596045
AMGN,12/01/16,144.24,144.24,142.14,142.39,3851463
AMZN,12/01/16,752.41,753.37,738.03,743.65,4592233
ATVI,12/01/16,36.65,36.73,35.46,35.58,12362651
AVGO,12/01/16,170.01,170.49,161.21,162.79,4602831
BBBY,12/01/16,44.9,45.74,44.65,45.41,2041811
BIDU,12/01/16,167.52,167.82,161.8,163.08,2258350
BIIB,12/01/16,296.32,296.65,293.11,295.9,1646089
CA,12/01/16,31.93,32.06,30.4,30.41,3874533
CELG,12/01/16,119.74,119.94,118,118.87,4124777
CERN,12/01/16,49.3,49.87,47.55,47.98,4889858
CHKP,12/01/16,82.28,82.51,81.21,81.32,2039444
CHRW,12/01/16,74.82,75.18,74.32,74.86,1437520
CHTR,12/01/16,273.55,276,269.95,272.55,1384548
CMCSA,12/01/16,69.41,70.05,69.23,69.86,9487048
COST,12/01/16,150.11,152.88,150.11,151.74,2303794
CSCO,12/01/16,29.84,29.85,29.4,29.455,25889604
CTSH,12/01/16,55.24,55.57,53.89,54.08,6460632
CTXS,12/01/16,86.5,87.36,84.98,85.47,1350150
DISCA,12/01/16,27.22,27.51,27.08,27.15,2904459
DLTR,12/01/16,86.79,88.07,86.09,86.57,4313899
DTV,12/01/16,51.11,51.31,50.83,51,106918
EBAY,12/01/16,27.92,28.01,27.28,27.39,9734195
EQIX,12/01/16,338.45,338.45,327.86,329.42,685071
ESRX,12/01/16,75.89,76.29,75.44,75.83,3208157
EXPD,12/01/16,52.95,53.58,52.76,53.39,1779915
EXPE,12/01/16,123.95,124.31,121.75,122.01,1922189
FAST,12/01/16,47.51,48.37,47.27,47.49,3613416
FB,12/01/16,118.38,118.45,114,115.1,43131448
FFIV,12/01/16,141.12,141.95,138.48,139.36,885065
FISV,12/01/16,104.55,104.85,102.83,103.32,1205319
FOXA,12/01/16,28.07,28.43,27.97,28.2,8934284
GILD,12/01/16,73.97,74.03,72.72,72.84,8190361
GOOG,12/01/16,757.44,759.85,737.02,747.92,2994036
GRMN,12/01/16,52.14,52.55,51.38,51.54,958874
HANS,12/01/16,44.5,44.79,43.53,43.64,4132809
HSIC,12/01/16,149.24,150.3,148.96,149.26,980865
ILMN,12/01/16,133.3,133.3,126.39,127.72,2151800
INTC,12/01/16,34.86,34.93,33.56,33.76,29061326
INTU,12/01/16,113.79,114.2,112.4,113.37,1833330
ISRG,12/01/16,642.46,644,628.11,632.33,446466
KLAC,12/01/16,79.69,79.97,74.76,75.93,3409656
LBTYA,12/01/16,31.22,31.63,30.03,30.07,3341889
LLTC,12/01/16,62.63,62.63,61.15,61.43,4212258
LMCA,12/01/16,31.42,31.42,30.12,30.4,293834
MARN,12/01/16,78.47,80.29,78.47,79.82,3507928
MAT,12/01/16,31.56,31.66,30.3,30.39,3789811
MDLZ,12/01/16,41.34,41.45,40.69,40.84,14227043
MSFT,12/01/16,60.11,60.15,58.935,59.195,33144044
MU,12/01/16,19.7,19.83,18.18,18.485,40418853
MXIM,12/01/16,39.19,39.84,37.6,37.78,3034124
MYL,12/01/16,36.62,37.16,35.92,36.06,5064446
NFLX,12/01/16,117.52,118.68,113.95,117.22,8626615
NTAP,12/01/16,36.16,36.86,35.35,35.44,4507218
NVDA,12/01/16,92.1,92.17,84.77,87.64,25772227
ORLY,12/01/16,273.62,276.19,272.42,273.14,751375
PAYX,12/01/16,58.95,59.24,58.52,58.68,2368241
PCAR,12/01/16,58.78,63.3,58.78,63.04,2119955
PCLN,12/01/16,1501.69,1504.12,1468.97,1479.66,567794
QCOM,12/01/16,67.72,67.92,63.78,64.16,15890281
REGN,12/01/16,379.48,381.97,374.42,375.6,814699
ROST,12/01/16,67.46,67.95,67.09,67.38,2907851
SBAC,12/01/16,99.1,100.74,95.76,96.1,1994115
SBUX,12/01/16,57.34,58.52,57.2,58.51,10565301
SIRI,12/01/16,4.57,4.61,4.51,4.555,30904689
SNDK,12/01/16,76.53,76.71,76.07,76.18,8681601
SPLS,12/01/16,9.65,9.82,9.62,9.67,5542409
SRCL,12/01/16,72.97,73.6,72.96,73.44,1125644
STX,12/01/16,40.73,40.97,38.03,38.11,5473338
SYMC,12/01/16,24.36,24.39,23.5,23.76,10113503
TSLA,12/01/16,188.25,188.53,181,181.88,5100922
TXN,12/01/16,73.88,73.91,69.96,70.41,9506360
VIA-B,12/01/16,41.75,42.1,41.35,41.35,24338
VIP,12/01/16,3.39,3.43,3.37,3.39,2351707
VOD,12/01/16,24.58,24.6,24.17,24.3,8660386
VRSK,12/01/16,83.23,83.52,81.95,82.36,973438
VRTX,12/01/16,81.85,82.53,77.75,77.82,2641575
WDC,12/01/16,63.87,65.99,61.37,61.61,5466776
WFMI,12/01/16,30.31,31.2,30.15,30.91,4421488
WYNN,12/01/16,101,101,97.33,99.27,3872499
XLNX,12/01/16,54.11,54.75,52.54,53.39,5869003
YHOO,12/01/16,41,41.04,39.53,39.63,12578952