AAPL,12/21/16,116.8,117.4,116.78,117.06,23644260
ADBE,12/21/16,105.74,106.06,104.48,105.51,2500938
ADI,12/21/16,73.69,74.29,73.27,73.6,1862130
ADP,12/21/16,102.26,102.82,101.69,102.47,2027615
ADSK,12/21/16,76.05,76.28,75.27,75.63,1544296
AKAM,12/21/16,68.85,69.26,67.79,67.87,995849
ALXN,12/21/16,117.2,120.01,115.41,118.99,2540561
AMAT,12/21/16,32.5,32.99,32.5,32.58,6436625
AMGN,12/21/16,147.07,147.62,145.7,146.17,2447444
AMZN,12/21/16,770,771.22,765.7,770.6,2037087
ATVI,12/21/16,36.92,37.16,36.57,36.9,5956833
AVGO,12/21/16,183.73,183.99,181.78,182.29,2092587
BBBY,12/21/16,46.34,46.77,45.55,45.56,4524743
BIDU,12/21/16,165,165.99,163.8,163.92,1338523
BIIB,12/21/16,285.06,285.65,281,283.11,1364521
CA,12/21/16,32.78,32.88,32.38,32.43,2510993
CELG,12/21/16,118.03,118.42,115.39,115.85,4436343
CERN,12/21/16,48.56,48.69,48.02,48.54,1962159
CHKP,12/21/16,85.69,86,85.24,85.66,926148
CHRW,12/21/16,74.21,74.88,74.14,74.63,1101704
CHTR,12/21/16,290.63,292.85,288.01,291.24,811533
CMCSA,12/21/16,69.47,71.11,69.47,70.83,5583556
COST,12/21/16,163.6,164.03,163.02,163.04,1305652
CSCO,12/21/16,30.69,30.69,30.41,30.42,14420498
CTSH,12/21/16,56.04,56.59,55.98,56.28,2702832
CTXS,12/21/16,91.97,92.27,91.47,92.06,1078203
DISCA,12/21/16,28.39,28.6,28.31,28.44,1229696
DLTR,12/21/16,84.68,85.05,83.28,84.06,1736916
DTV,12/21/16,52.93,53.49,52.51,52.66,55416
EBAY,12/21/16,29.14,29.39,29.09,29.36,8553736
EQIX,12/21/16,355.49,356.74,349.76,350.02,593955
ESRX,12/21/16,68.74,69.06,68.21,68.5,2911958
EXPD,12/21/16,54.21,54.39,53.98,53.99,578876
EXPE,12/21/16,116.96,117.17,114.39,114.87,2905109
FAST,12/21/16,48.5,48.68,48.14,48.14,1133198
FB,12/21/16,118.92,119.2,118.48,119.04,10686562
FFIV,12/21/16,146.66,148.34,145.76,146.11,398599
FISV,12/21/16,108.71,108.99,108.18,108.57,574660
FOXA,12/21/16,28.16,28.46,27.9,28.45,5736513
GILD,12/21/16,74.03,74.83,73.56,73.96,6953527
GOOG,12/21/16,795.84,796.68,787.1,794.56,1204908
GRMN,12/21/16,49.71,50.19,49.64,50.05,749646
HANS,12/21/16,45.28,45.77,44.37,45.37,4302537
HSIC,12/21/16,151.86,153.95,151.53,153.04,580397
ILMN,12/21/16,128.05,129.18,127.52,127.82,690078
INTC,12/21/16,37.25,37.35,36.91,36.98,14266708
INTU,12/21/16,273.7,275.7,271.3,275.3,1497857
ISRG,12/21/16,634.08,634.61,630,630.29,178331
KLAC,12/21/16,79.1,79.33,78.66,78.98,753154
LBTYA,12/21/16,30.77,31.18,30.62,31.06,1176422
LLTC,12/21/16,62.54,62.68,62.41,62.52,1264977
LMCA,12/21/16,31.57,31.79,31.1,31.21,241043
MARN,12/21/16,85.07,85.45,84.75,84.85,1816281
MAT,12/21/16,29,29.03,28.29,28.52,2930427
MDLZ,12/21/16,44.41,45.15,44.41,44.87,8097240
MSFT,12/21/16,63.43,63.7,63.12,63.54,17005864
MU,12/21/16,20.75,20.83,20.34,20.58,24573821
MXIM,12/21/16,39.17,39.49,39.12,39.18,1364908
MYL,12/21/16,37.4,37.89,37.05,37.52,4067672
NFLX,12/21/16,125.53,127.74,125,126.5,6484137
NTAP,12/21/16,36.81,37.25,36.39,36.4,1751878
NVDA,12/21/16,105.64,105.95,103.71,105.83,14326988
ORLY,12/21/16,285,286.57,283.78,285.53,490898
PAYX,12/21/16,61.71,61.86,60.26,61.39,3345403
PCAR,12/21/16,65.68,66.02,65.14,65.36,1500922
PCLN,12/21/16,1498.11,1512.71,1495,1505.76,290001
QCOM,12/21/16,67.07,67.35,66.82,67.16,5188984
REGN,12/21/16,370.16,372.44,364.48,365.06,555039
ROST,12/21/16,68.45,68.73,67.97,68,2064192
SBAC,12/21/16,103.97,105.22,103.14,104.57,552114
SBUX,12/21/16,57.5,57.87,57.41,57.44,5349888
SIRI,12/21/16,4.54,4.57,4.52,4.53,14988800
SNDK,12/21/16,76.53,76.71,76.07,76.18,8681601
SPLS,12/21/16,9.84,9.88,9.69,9.7,4514445
SRCL,12/21/16,76.64,76.99,76.2,76.51,471679
STX,12/21/16,38.61,39.55,38.61,38.91,3120041
SYMC,12/21/16,24.18,24.36,24.05,24.25,2453136
TSCO,12/21/16,204.6,205.2,203.6,204.25,22317014
TSLA,12/21/16,208.45,212.23,207.41,207.7,5183545
TXN,12/21/16,74.22,74.72,74.14,74.17,4084198
VIA-B,12/21/16,38.55,39.3,38.55,39.2,48234
VIP,12/21/16,3.83,3.86,3.81,3.84,1679448
VOD,12/21/16,200.35,202.25,199.6,199.6,42783241
VRSK,12/21/16,82.37,82.99,82.37,82.43,407657
VRTX,12/21/16,76.3,76.8,72.41,72.6,2791720
WDC,12/21/16,69.01,69.79,68.27,69.22,2701511
WFMI,12/21/16,32.38,32.74,32.36,32.51,2636726
WYNN,12/21/16,89.1,89.7,88,89.27,2242305
XLNX,12/21/16,59.96,60.96,59.51,60.24,3060927
YHOO,12/21/16,39.08,39.32,38.97,39.15,8240398