AAPL,12/15/16,115.38,116.73,115.23,115.82,45575164
ADBE,12/15/16,106.33,106.48,104.6,105.1,5206552
ADI,12/15/16,72.81,73.94,72.54,73.61,2128882
ADP,12/15/16,97.82,99.13,97.51,98.76,1682443
ADSK,12/15/16,76.86,79.43,75.97,78.92,3589703
AKAM,12/15/16,66.81,68.18,66.47,67.58,1526976
ALXN,12/15/16,113.66,116.91,112.68,116.7,4508588
AMAT,12/15/16,32.34,33.1,31.96,33.06,11159546
AMGN,12/15/16,149.18,150.47,148.78,150.39,2845663
AMZN,12/15/16,766.28,769.1,760.31,761,3759915
ATVI,12/15/16,36.9,37.45,36.61,36.99,6613184
AVGO,12/15/16,178.31,181.2,176.57,180.01,3789880
BBBY,12/15/16,47.27,48.12,46.96,47.7,3099408
BIDU,12/15/16,169.21,169.62,165.62,165.78,2016521
BIIB,12/15/16,287.16,288.53,285.02,286.97,1684948
CA,12/15/16,32.37,32.85,32.2,32.74,2163867
CELG,12/15/16,116.39,118.47,115.7,117.18,4484567
CERN,12/15/16,49.9,50.29,48.8,49.15,4525024
CHKP,12/15/16,84.81,85.83,84.6,85.05,1317190
CHRW,12/15/16,76.44,76.6,73.78,74.31,3249483
CHTR,12/15/16,288.16,293.74,287.99,291.16,1819788
CMCSA,12/15/16,70.18,70.64,69.61,69.88,9562369
COST,12/15/16,159.35,161.5,159.07,160.11,1787656
CSCO,12/15/16,30.59,30.8,30.5,30.63,20569093
CTSH,12/15/16,56.3,57,56,56.8,3823762
CTXS,12/15/16,90.85,92.32,90.49,91.76,1130216
DISCA,12/15/16,28.7,29,28.53,28.85,2768399
DLTR,12/15/16,84.83,86.11,84.32,85.7,2196416
DTV,12/15/16,52.15,52.4,51.94,51.96,5944
EBAY,12/15/16,29.87,29.97,29.65,29.73,9933132
EQIX,12/15/16,355.26,356.93,348.8,349.81,956052
ESRX,12/15/16,70.51,70.58,68.36,69.18,6594171
EXPD,12/15/16,55.24,55.31,54.42,54.51,1438572
EXPE,12/15/16,116.66,118.84,115.09,116.96,2973887
FAST,12/15/16,48.35,48.78,47.96,48.43,2330992
FB,12/15/16,120.08,122.5,119.63,120.57,19855228
FFIV,12/15/16,144.65,146.64,143.43,145.54,669207
FISV,12/15/16,106.04,107.69,105.71,107.27,901193
FOXA,12/15/16,28.2,28.32,27.67,27.99,14940487
GILD,12/15/16,75.8,75.99,74.91,75.55,8627682
GOOG,12/15/16,797.34,803,792.92,797.85,1607120
GRMN,12/15/16,49.05,49.82,49.02,49.5,1366675
HANS,12/15/16,43.81,44.56,43.75,44.29,1539698
HSIC,12/15/16,153.51,154.7,152.56,154.18,726677
ILMN,12/15/16,126.16,132.44,125.68,132,2218389
INTC,12/15/16,36.74,37.16,36.53,36.79,23459903
INTU,12/15/16,117.71,118.19,117.14,117.78,836708
ISRG,12/15/16,637.14,641.6,632.12,639,329664
KLAC,12/15/16,77.92,80.68,77.34,79.36,2175558
LBTYA,12/15/16,29.8,30.74,29.8,30.11,2294581
LLTC,12/15/16,62.36,62.58,62.3,62.51,2363694
LMCA,12/15/16,30.65,31.68,30.16,30.74,454009
MARN,12/15/16,84.43,85.35,83.92,84.33,3275149
MAT,12/15/16,29.8,29.81,28.78,29.07,5091873
MDLZ,12/15/16,44.9,45.77,44,44.71,21398309
MSFT,12/15/16,62.7,63.15,62.3,62.58,27022587
MU,12/15/16,20.1,20.5,19.98,20.29,19334947
MXIM,12/15/16,38.99,39.39,38.71,39.23,1652597
MYL,12/15/16,37.64,38.1,37.32,37.76,4540960
NFLX,12/15/16,123.44,127.43,122.95,125,7341795
NTAP,12/15/16,36.21,37.12,36.14,36.99,4106277
NVDA,12/15/16,96.9,99.94,96.6,98.71,18561220
ORLY,12/15/16,276.39,282.57,275.74,278.04,603404
PAYX,12/15/16,60.43,61.03,60.18,60.74,1675530
PCAR,12/15/16,65.72,66.25,65.14,65.37,2839902
PCLN,12/15/16,1520,1523,1500.57,1501.2,580908
QCOM,12/15/16,68.1,68.77,67.31,68.03,7065797
REGN,12/15/16,381.09,384.19,375.98,378.01,529834
ROST,12/15/16,67.68,67.94,67.07,67.27,3168486
SBAC,12/15/16,101.6,102.59,100.31,101.96,604735
SBUX,12/15/16,57.97,58.21,57.52,57.71,11737895
SIRI,12/15/16,4.52,4.55,4.48,4.49,25935193
SNDK,12/15/16,76.53,76.71,76.07,76.18,8681601
SPLS,12/15/16,9.93,10.04,9.86,9.87,7913441
SRCL,12/15/16,75.4,77.93,75.33,77.5,1282696
STX,12/15/16,40.33,40.97,39.66,40.6,2881535
SYMC,12/15/16,24.64,24.94,24.45,24.8,7158679
TSLA,12/15/16,198.41,200.74,197.39,197.58,3198945
TXN,12/15/16,72.73,73.59,72.45,73.45,4890076
VIA-B,12/15/16,38.8,39.25,38.65,39,66111
VIP,12/15/16,3.85,3.87,3.69,3.76,3738373
VOD,12/15/16,24.95,24.98,24.66,24.68,5800031
VRSK,12/15/16,82.01,82.25,81.24,81.28,636163
VRTX,12/15/16,78,78.62,76.27,77.05,1930317
WDC,12/15/16,67.3,68.84,66.8,67.89,2739377
WFMI,12/15/16,31.2,31.74,31.01,31.68,4895659
WYNN,12/15/16,91.82,92.48,90.39,90.88,3113585
XLNX,12/15/16,58.29,60.52,58,60.18,7735304
YHOO,12/15/16,40,40,38.25,38.41,42904451