AAPL,12/05/16,110,110.03,108.25,109.1,33547808
ADBE,12/05/16,100.46,102.52,100.16,101.955,2297225
ADI,12/05/16,70.84,71.23,70.15,70.6,2441466
ADP,12/05/16,95.86,96.222,95.45,96.015,2273064
ADSK,12/05/16,70.44,72.41,70.15,71.18,2095725
AKAM,12/05/16,64,64.59,63.62,64.295,1764998
ALXN,12/05/16,124.09,127.55,123.85,124.93,2433667
AMAT,12/05/16,31.7,31.83,31.34,31.53,12887942
AMGN,12/05/16,145.45,146.37,143.72,145.2,3419148
AMZN,12/05/16,745,761.49,742,759.36,4295602
ATVI,12/05/16,36.01,36.58,35.89,36.48,8638368
AVGO,12/05/16,166.01,166.61,162.4,166.13,2126079
BBBY,12/05/16,44.96,45.94,44.88,45.92,2014012
BIDU,12/05/16,161.72,165.39,161.56,164.32,1410631
BIIB,12/05/16,298.94,299.89,289.48,290.22,1821516
CA,12/05/16,31.26,31.89,31.14,31.365,3725340
CELG,12/05/16,118.2,118.3,115.92,116.56,4949498
CERN,12/05/16,48.23,48.69,48.08,48.35,2894041
CHKP,12/05/16,81.99,83.91,81.89,83.36,1172409
CHRW,12/05/16,74.44,75.57,74.22,75.365,2279751
CHTR,12/05/16,268.36,273.96,267.01,270.93,1751120
CMCSA,12/05/16,69.02,69.32,68.38,68.68,9812490
COST,12/05/16,152.09,152.23,150.78,151.77,2425065
CSCO,12/05/16,29.33,29.6,29.29,29.535,19988290
CTSH,12/05/16,54.04,55.09,53.95,54.76,6412982
CTXS,12/05/16,86.61,89.09,86.05,88.99,1852317
DISCA,12/05/16,26.76,27.59,26.72,27.39,3038081
DLTR,12/05/16,88.42,88.76,87.04,88.2,3472492
DTV,12/05/16,52.12,52.83,51.75,52,345945
EBAY,12/05/16,28.55,28.9,28.32,28.35,9955029
EQIX,12/05/16,332.26,333.72,331,332.14,399158
ESRX,12/05/16,76.23,76.75,75.5,76.71,3530950
EXPD,12/05/16,53.53,54.07,53.48,54.055,2077901
EXPE,12/05/16,121.27,124.51,121.05,123.69,2629845
FAST,12/05/16,48.46,49.21,48.18,48.58,6056557
FB,12/05/16,115.95,117.57,115.07,117.445,20069713
FFIV,12/05/16,139.58,140.95,138.48,140.33,600901
FISV,12/05/16,103.68,104.55,103.33,103.63,1725245
FOXA,12/05/16,27.54,27.61,26.82,27.55,12867892
GILD,12/05/16,72.79,72.97,71.93,72.36,9384212
GOOG,12/05/16,757.71,763.9,752.9,762.52,1381864
GRMN,12/05/16,51.85,52.23,51.6,52.13,832390
HANS,12/05/16,45.48,45.48,44.43,44.88,2605119
HSIC,12/05/16,150.54,151.65,149.33,149.94,705871
ILMN,12/05/16,128.32,130.72,127.73,127.92,1097798
INTC,12/05/16,34.31,34.42,33.97,34.39,14153049
INTU,12/05/16,113.92,115.58,111.48,114.89,1038987
ISRG,12/05/16,637.3,638.52,634.29,636.95,292165
KLAC,12/05/16,76.26,77.94,76.21,77.03,1400879
LBTYA,12/05/16,29.83,30.17,29.54,29.55,2775272
LLTC,12/05/16,62,62,61.53,61.61,2570215
LMCA,12/05/16,31.02,31.72,30.92,31.21,343823
MARN,12/05/16,80.51,81.25,80.04,81,3485490
MAT,12/05/16,30.17,30.45,29.8,29.81,3222670
MDLZ,12/05/16,41.34,41.56,40.93,41.03,7388574
MSFT,12/05/16,59.7,60.585,59.56,60.205,23117358
MU,12/05/16,19,19,18.4,18.61,26534825
MXIM,12/05/16,38.07,38.37,37.88,38.24,1637235
MYL,12/05/16,36.31,36.66,35.37,35.65,3521720
NFLX,12/05/16,120.73,120.75,118.4,119.19,7612601
NTAP,12/05/16,36.22,36.31,35.24,35.46,4429685
NVDA,12/05/16,89.99,92.61,89,91.88,14847434
ORLY,12/05/16,274.45,277.81,274.43,276.47,908140
PAYX,12/05/16,58.65,58.89,58.31,58.84,2457198
PCAR,12/05/16,63.91,65.5,63.65,65.41,3412125
PCLN,12/05/16,1476.19,1502.87,1475.22,1499.76,349279
QCOM,12/05/16,66.38,66.94,65.69,66.36,7982352
REGN,12/05/16,375.1,377.89,369.05,369.82,655000
ROST,12/05/16,67.69,67.92,66.87,67.15,2557245
SBAC,12/05/16,97.1,98.48,96.91,98.06,797588
SBUX,12/05/16,56.96,57.84,56.96,57.5,7512815
SIRI,12/05/16,4.32,4.37,4.28,4.33,47666497
SNDK,12/05/16,76.53,76.71,76.07,76.18,8681601
SPLS,12/05/16,9.72,9.89,9.7,9.75,5384346
SRCL,12/05/16,72.62,72.85,71.59,71.61,1113244
STX,12/05/16,37.4,39.63,37.4,39.16,3657273
SYMC,12/05/16,23.71,24.36,23.59,24.35,8035194
TSLA,12/05/16,182.51,188.89,182.51,186.8,3945508
TXN,12/05/16,71.34,71.53,70.38,70.51,5963810
VIA-B,12/05/16,40.45,40.75,40.35,40.5,16524
VIP,12/05/16,3.43,3.5,3.42,3.48,2842991
VOD,12/05/16,24.75,24.76,24.3,24.33,9554533
VRSK,12/05/16,82.69,83.28,82.66,82.91,866138
VRTX,12/05/16,76.13,77.33,75.25,75.55,2556778
WDC,12/05/16,64.14,64.88,60.78,62.09,6856145
WFMI,12/05/16,30.78,30.9,30.62,30.76,3656386
WYNN,12/05/16,99.56,100.39,97.97,98.37,1599664
XLNX,12/05/16,54.5,54.67,53.66,54.37,2756438
YHOO,12/05/16,40.02,40.39,39.85,40.2,4332478