AAPL,12/07/16,109.26,111.19,109.16,111.03,29693244
ADBE,12/07/16,100.89,103.51,100.89,103.41,2703214
ADI,12/07/16,70.98,72.96,70.52,72.94,2642321
ADP,12/07/16,95.33,97.72,95.33,97.545,2218664
ADSK,12/07/16,76.26,80.92,75.42,80.34,7676173
AKAM,12/07/16,64.71,66.18,64.4,66.15,1239808
ALXN,12/07/16,122.71,127,120.75,125.62,2594229
AMAT,12/07/16,31.8,32.65,31.29,32.51,12359232
AMGN,12/07/16,143.52,143.88,139.66,141.19,6997738
AMZN,12/07/16,764.55,770.42,755.82,770.19,3603018
ATVI,12/07/16,36.74,37.55,36.69,37.45,7074253
AVGO,12/07/16,164.76,168.55,163.67,168.515,3212257
BBBY,12/07/16,45.9,47.83,45.9,47.68,2548601
BIDU,12/07/16,165.54,169.56,164.37,169.33,1829558
BIIB,12/07/16,285.5,288.97,280.5,285.3,1938838
CA,12/07/16,31.06,31.87,30.99,31.75,2447167
CELG,12/07/16,114.88,114.91,110.05,112.66,10009782
CERN,12/07/16,47.6,48.28,47.4,48,3469057
CHKP,12/07/16,83.89,84.67,83.1,84.59,765478
CHRW,12/07/16,75.69,76.74,75.29,76.72,1751681
CHTR,12/07/16,276.44,287.27,275.11,284.25,1982158
CMCSA,12/07/16,68.76,69.43,68.07,69.33,10053245
COST,12/07/16,150.6,153.91,150.48,153.85,2677488
CSCO,12/07/16,29.48,30.04,29.32,29.95,29152499
CTSH,12/07/16,55.35,57.21,55,57.1,8230730
CTXS,12/07/16,87.61,89.11,86.91,89.08,1235975
DISCA,12/07/16,27.83,28.86,27.74,28.8,2611190
DLTR,12/07/16,87.4,88.22,87.03,87.84,3745463
DTV,12/07/16,52.8,53.85,52.7,53.05,235563
EBAY,12/07/16,28.14,28.99,28.14,28.91,10150231
EQIX,12/07/16,330.21,339.54,327.37,339,822603
ESRX,12/07/16,75.5,76.38,74.47,75.85,3799288
EXPD,12/07/16,54.04,55.31,54.01,55.28,2026809
EXPE,12/07/16,124.04,124.3,123.36,123.55,1746122
FAST,12/07/16,48.28,49.24,47.83,49.17,3149076
FB,12/07/16,117,117.95,116.57,117.95,21728283
FFIV,12/07/16,140.43,141.25,138.55,141.16,755724
FISV,12/07/16,103.25,104.9,102.6,104.82,950189
FOXA,12/07/16,27.48,28.14,27.39,28.11,9913370
GILD,12/07/16,71.78,72.9,71.55,72.78,12748450
GOOG,12/07/16,761,771.36,755.8,771.19,1734297
GRMN,12/07/16,51.47,51.9,51.14,51.66,1492423
HANS,12/07/16,44.37,44.76,44.25,44.47,2764376
HSIC,12/07/16,149.65,150.06,148.46,149.33,903928
ILMN,12/07/16,123.8,124.49,119.37,122.01,2495835
INTC,12/07/16,34.67,35.57,34.45,35.5,20927403
INTU,12/07/16,114.32,116.64,114.22,116.61,923935
ISRG,12/07/16,620.52,622.17,610.71,619.01,615390
KLAC,12/07/16,78.02,80,77.9,79.26,1619636
LBTYA,12/07/16,29.89,30.44,29.69,30.34,3959822
LLTC,12/07/16,61.67,62.4,61.61,62.39,1709206
LMCA,12/07/16,31.04,31.38,30.66,31.2,337577
MARN,12/07/16,82.12,84.27,81.86,83.92,3953282
MAT,12/07/16,29.36,29.6,28.44,29.56,8221245
MDLZ,12/07/16,41.2,41.98,41.06,41.94,8882428
MSFT,12/07/16,60.01,61.38,59.8,61.37,29488706
MU,12/07/16,19.5,20.54,19.3,20.445,44606399
MXIM,12/07/16,38.57,39.53,38.44,39.37,1952380
MYL,12/07/16,35.52,35.52,33.79,34.5,11532650
NFLX,12/07/16,124.48,125.75,123.25,125.39,8153976
NTAP,12/07/16,34.72,36.5,34.72,36.48,3965544
NVDA,12/07/16,92.84,95.3,92.1,95.07,11941283
ORLY,12/07/16,278.23,285.45,278.1,285.2,886090
PAYX,12/07/16,58.7,60.45,58.58,60.24,1641524
PCAR,12/07/16,64.71,67.97,64.25,67.63,3567364
PCLN,12/07/16,1504.69,1527.8,1501.87,1527.04,385914
QCOM,12/07/16,67.35,68.34,66.96,68.34,6843780
REGN,12/07/16,365.28,366.57,348.82,362.01,1675840
ROST,12/07/16,67.38,68.3,67.05,68.26,2340123
SBAC,12/07/16,98.39,100.52,97.72,100.38,957806
SBUX,12/07/16,57.54,58.85,57.45,58.76,8978622
SIRI,12/07/16,4.4,4.55,4.38,4.505,31455449
SNDK,12/07/16,76.53,76.71,76.07,76.18,8681601
SPLS,12/07/16,9.88,10.04,9.8,9.95,10751515
SRCL,12/07/16,71.63,72.39,71.52,72,1717122
STX,12/07/16,39.76,40.35,38.9,40.27,7605572
SYMC,12/07/16,24.13,24.61,23.87,24.44,9626306
TSLA,12/07/16,186.15,193.4,185,193.15,5434633
TXN,12/07/16,71.5,72.43,71.12,72.2,5995129
VIA-B,12/07/16,40.35,42.5,40.35,42.15,50734
VIP,12/07/16,3.53,3.65,3.52,3.65,6160661
VOD,12/07/16,24.72,24.98,24.63,24.97,6299651
VRSK,12/07/16,83.04,83.14,82.18,83.14,1236211
VRTX,12/07/16,76.7,76.94,74.09,75.32,2556096
WDC,12/07/16,67.92,69.6,66.31,69.15,15312214
WFMI,12/07/16,30.38,31.2,30.36,31.03,5089974
WYNN,12/07/16,101.28,102.09,100.05,101.99,1760679
XLNX,12/07/16,54.5,55.4,54.41,55.3,3327006
YHOO,12/07/16,39.98,40.57,39.75,40.52,7175676