AAPL,12/19/16,115.8,117.38,115.75,116.635,27607235
ADBE,12/19/16,103.57,106.08,103.41,105.29,3554630
ADI,12/19/16,72.41,73,72.15,72.81,1939577
ADP,12/19/16,100.72,101.6,100.58,101.09,1968099
ADSK,12/19/16,76.76,77.08,75.42,75.7,1777805
AKAM,12/19/16,67.34,68.07,66.44,67.76,923144
ALXN,12/19/16,119.76,121.91,113.54,114.56,4755326
AMAT,12/19/16,32.25,32.76,32.25,32.44,10235840
AMGN,12/19/16,149.75,150.35,147.21,147.66,3004458
AMZN,12/19/16,758.89,770.5,756.16,766,3097065
ATVI,12/19/16,36.33,36.785,35.86,36.625,4928878
AVGO,12/19/16,179.07,181.41,178.12,180.46,2218256
BBBY,12/19/16,47,47.57,46.92,47.09,1972155
BIDU,12/19/16,164.44,164.93,162.34,163.68,1908595
BIIB,12/19/16,286.59,290.51,272.96,278.77,2399853
CA,12/19/16,32.11,32.75,32,32.72,2343349
CELG,12/19/16,116.7,118.44,115.41,115.73,2956839
CERN,12/19/16,48.8,49.22,48.58,48.7,1374139
CHKP,12/19/16,85.22,85.62,85,85.38,782650
CHRW,12/19/16,73.05,74.72,72.74,74.62,2122840
CHTR,12/19/16,288.96,291.99,287.09,288.91,927918
CMCSA,12/19/16,70.16,70.44,69.77,70.15,6969550
COST,12/19/16,162.01,164.53,161.65,163.46,3225418
CSCO,12/19/16,30.65,30.87,30.535,30.755,17903527
CTSH,12/19/16,56.19,56.93,56.19,56.69,3924799
CTXS,12/19/16,90.81,91.74,90.62,91.45,578305
DISCA,12/19/16,28.49,28.66,28.08,28.17,2091303
DLTR,12/19/16,84.2,85.33,83.81,84.27,1747663
DTV,12/19/16,53.94,53.94,52.69,52.69,8174
EBAY,12/19/16,29.7,29.8,29.32,29.38,7424844
EQIX,12/19/16,351.42,355.88,349.49,354.49,495274
ESRX,12/19/16,70.46,70.58,68.93,69.24,4289284
EXPD,12/19/16,53.89,54.42,53.89,54.41,842455
EXPE,12/19/16,116.54,117.76,115.81,116.22,1953534
FAST,12/19/16,47.98,48.35,47.69,48.02,2290314
FB,12/19/16,119.85,120.36,118.51,119.24,15835713
FFIV,12/19/16,144.73,145.57,144.32,145.15,370725
FISV,12/19/16,106.97,108.18,106.74,107.35,540849
FOXA,12/19/16,28.1,28.3,27.94,28.12,5813191
GILD,12/19/16,73.61,75.3,73.55,74.4,8099549
GOOG,12/19/16,790.22,797.66,786.27,794.2,1209670
GRMN,12/19/16,48.99,49.5,48.83,49.39,899267
HANS,12/19/16,44.4,44.5,43.69,43.87,2191795
HSIC,12/19/16,153.47,154.16,151.2,152.03,540656
ILMN,12/19/16,130.09,132.05,128.63,129.65,1378734
INTC,12/19/16,36.34,36.95,36.27,36.89,18652770
INTU,12/19/16,117.16,118.61,117.05,118.15,645238
ISRG,12/19/16,639.57,641.47,635.25,637.91,290913
KLAC,12/19/16,79.42,80.68,78.82,79.37,1876909
LBTYA,12/19/16,30.65,30.9,30.32,30.33,1609129
LLTC,12/19/16,62.09,62.39,62.08,62.28,964680
LMCA,12/19/16,31.1,32.25,30.84,31.29,274353
MARN,12/19/16,85.75,86,84.71,84.86,3133929
MAT,12/19/16,28.41,28.88,28.21,28.36,4736915
MDLZ,12/19/16,44.48,44.65,44.06,44.59,8364585
MSFT,12/19/16,62.56,63.77,62.42,63.62,29256097
MU,12/19/16,20.43,20.7,20.19,20.345,23409299
MXIM,12/19/16,38.84,39.16,38.78,39.06,1409950
MYL,12/19/16,37.63,38.29,37.38,37.49,2678472
NFLX,12/19/16,124.3,126.44,122.87,125.45,4826617
NTAP,12/19/16,36.46,36.76,36.27,36.74,2546466
NVDA,12/19/16,99.7,102.45,99,101.63,18562268
ORLY,12/19/16,279.3,284.16,278.01,283.11,671693
PAYX,12/19/16,61.53,62.04,61.29,61.55,1811634
PCAR,12/19/16,64.94,65.8,64.8,65.21,1409561
PCLN,12/19/16,1484.27,1501.47,1477.99,1488.83,390070
QCOM,12/19/16,66.79,67.43,66.64,67.02,7097176
REGN,12/19/16,379.82,383.28,371.27,371.75,791823
ROST,12/19/16,69,69.24,68.34,68.41,4169169
SBAC,12/19/16,101.73,105.38,100.67,104.73,955308
SBUX,12/19/16,57.44,57.98,57.44,57.65,6408142
SIRI,12/19/16,4.52,4.54,4.51,4.53,26688417
SNDK,12/19/16,76.53,76.71,76.07,76.18,8681601
SPLS,12/19/16,9.85,9.93,9.69,9.77,4746606
SRCL,12/19/16,77.42,77.79,76.93,77.12,1348498
STX,12/19/16,38.5,39.09,38.33,38.71,4261310
SYMC,12/19/16,24.07,24.25,23.95,24.22,4614270
TSLA,12/19/16,202.49,204.45,199.84,202.73,3447184
TXN,12/19/16,73.11,74.08,72.96,73.57,3796216
VIA-B,12/19/16,39.5,39.67,38.1,38.25,78496
VIP,12/19/16,3.8,3.86,3.79,3.8,2309301
VOD,12/19/16,25.22,25.28,25.1,25.13,5097538
VRSK,12/19/16,81.85,82.66,81.84,82.11,480737
VRTX,12/19/16,76.46,78.45,76.05,76.3,1548396
WDC,12/19/16,67.34,68.43,67.02,68.36,2540535
WFMI,12/19/16,32.35,32.8,32.14,32.44,4364613
WYNN,12/19/16,92,92.71,89.85,90.12,3134894
XLNX,12/19/16,58.61,59.09,58.41,58.61,2303999
YHOO,12/19/16,38.66,38.79,38.27,38.42,13590577