AAPL,12/14/16,115.04,116.2,114.98,115.19,33347796
ADBE,12/14/16,106.3,106.79,105.44,105.81,3162338
ADI,12/14/16,73.23,73.43,72.29,72.54,2432315
ADP,12/14/16,98.4,98.85,97.52,97.69,1810512
ADSK,12/14/16,79.69,79.92,76.15,76.83,3089862
AKAM,12/14/16,67,68.36,66.57,66.99,3106280
ALXN,12/14/16,109.42,114.43,109.31,113.52,5911925
AMAT,12/14/16,31.93,32.36,31.87,32.14,10242936
AMGN,12/14/16,148.16,149.55,147.42,148.69,3080966
AMZN,12/14/16,778.25,780.86,762.81,768.96,5392185
ATVI,12/14/16,37.23,37.28,36.12,36.74,13150173
AVGO,12/14/16,178.75,179.22,176.23,177.62,4624832
BBBY,12/14/16,47.72,47.86,46.76,46.95,2319477
BIDU,12/14/16,170.9,172.54,169.63,169.83,1487121
BIIB,12/14/16,288.21,289.96,285.24,286.25,1260085
CA,12/14/16,32.77,32.98,32.285,32.375,2847500
CELG,12/14/16,115,116.51,114.79,115.83,3238987
CERN,12/14/16,48.2,49.3,47.95,48.01,4439838
CHKP,12/14/16,84.39,85.27,84.33,84.92,1126756
CHRW,12/14/16,77.27,77.57,76.43,76.62,1549240
CHTR,12/14/16,283.9,293.42,281.99,288.26,2420010
CMCSA,12/14/16,69.94,70.69,69.64,70.02,10035278
COST,12/14/16,160.05,160.45,158.25,158.99,2039582
CSCO,12/14/16,30.6,31.07,30.41,30.46,26307133
CTSH,12/14/16,56.9,57.16,56.21,56.34,5631917
CTXS,12/14/16,90.42,91.21,90.11,90.47,1717123
DISCA,12/14/16,28.74,29.07,28.55,28.68,2160585
DLTR,12/14/16,86.4,86.62,84.62,84.72,3079968
DTV,12/14/16,52.49,53.1,51.63,52.08,4261
EBAY,12/14/16,29.85,30.16,29.64,29.82,9414030
EQIX,12/14/16,361.25,364.3,354.07,354.59,856629
ESRX,12/14/16,72.67,73.17,68.45,70.52,9626262
EXPD,12/14/16,55.62,55.85,54.97,55.02,2003473
EXPE,12/14/16,120.21,120.56,115.55,116.39,4238474
FAST,12/14/16,48.73,48.99,48.22,48.32,2221132
FB,12/14/16,120,121.69,118.85,120.21,25572900
FFIV,12/14/16,144.94,147.25,143.69,144.08,1149968
FISV,12/14/16,106.33,106.93,105.8,106.03,1135457
FOXA,12/14/16,27.24,28.19,27.06,28.02,22221043
GILD,12/14/16,74.86,76.32,74.86,75.71,11421427
GOOG,12/14/16,797.4,804,794.01,797.07,1653512
GRMN,12/14/16,49.83,50.64,48.85,48.89,1440747
HANS,12/14/16,44.99,45.1,43.8,44.04,1925410
HSIC,12/14/16,154.18,154.57,151.76,152.83,648543
ILMN,12/14/16,125.19,126.49,124.82,125.45,1236614
INTC,12/14/16,36.7,36.89,36.46,36.55,29614850
INTU,12/14/16,118.04,118.65,117.55,117.67,951932
ISRG,12/14/16,637.64,644.02,634.03,636.59,387315
KLAC,12/14/16,79.33,80.45,77.51,77.81,2215211
LBTYA,12/14/16,30.34,30.53,29.96,30.05,2648144
LLTC,12/14/16,62.53,62.53,62.21,62.29,2178559
LMCA,12/14/16,30.93,31.37,30.32,30.71,281604
MARN,12/14/16,84.55,85.05,83.76,83.94,1937988
MAT,12/14/16,29.68,29.88,29.46,29.65,3513464
MDLZ,12/14/16,43.17,43.6,42.52,42.83,7618331
MSFT,12/14/16,63,63.45,62.53,62.68,28568720
MU,12/14/16,19.93,20.33,19.78,20.01,19253040
MXIM,12/14/16,39.01,39.24,38.55,38.64,1857904
MYL,12/14/16,38.15,38.17,37.13,37.69,5761749
NFLX,12/14/16,123.43,124.4,122.5,123.44,5994141
NTAP,12/14/16,35.78,36.74,35.78,36.19,4482846
NVDA,12/14/16,92.54,97.11,91.57,96.45,24435252
ORLY,12/14/16,282.51,283.69,276.25,276.83,701654
PAYX,12/14/16,60.38,61.2,60.25,60.48,2731419
PCAR,12/14/16,66.37,66.9,65.5,65.71,1716181
PCLN,12/14/16,1542.74,1549.13,1525.72,1528.45,300068
QCOM,12/14/16,68.64,69.18,67.35,67.56,8937572
REGN,12/14/16,382.25,386,376.4,381.5,857496
ROST,12/14/16,68.4,68.46,67.21,67.44,2752948
SBAC,12/14/16,102.91,103.28,100.94,101.36,968763
SBUX,12/14/16,59.03,59.25,58.6,58.75,8789000
SIRI,12/14/16,4.51,4.59,4.49,4.51,28282503
SNDK,12/14/16,76.53,76.71,76.07,76.18,8681601
SPLS,12/14/16,9.9,10.04,9.84,9.93,8348871
SRCL,12/14/16,76.31,76.71,75.13,75.43,901782
STX,12/14/16,40.87,40.99,40,40.2,4467203
SYMC,12/14/16,24.95,25.05,24.75,24.84,6979235
TSLA,12/14/16,198.74,203,196.76,198.69,4134444
TXN,12/14/16,73.55,73.7,72.4,72.5,6293231
VIA-B,12/14/16,38.7,39.15,38.5,38.5,64084
VIP,12/14/16,3.96,3.96,3.83,3.84,3234012
VOD,12/14/16,25.49,25.49,25.04,25.12,6114777
VRSK,12/14/16,83.74,83.74,81.95,82.05,1196396
VRTX,12/14/16,76.34,78.69,76,78.33,3072897
WDC,12/14/16,67.45,68.29,66.74,67.17,2497495
WFMI,12/14/16,31.32,31.68,31.13,31.21,3557663
WYNN,12/14/16,93.75,94.47,91.45,92.16,3523573
XLNX,12/14/16,56.55,57.19,56.43,56.73,2817866
YHOO,12/14/16,41.44,41.53,40.83,40.91,19248012