AAPL,12/29/16,116.45,117.11,116.4,116.73,14916047
ADBE,12/29/16,103.63,104.39,103.41,103.68,1090487
ADI,12/29/16,73.38,73.88,73.23,73.58,1328849
ADP,12/29/16,103.27,103.85,103,103.45,1257861
ADSK,12/29/16,74.87,75.44,74.5,74.98,1013784
AKAM,12/29/16,67.14,67.83,66.88,67.04,589040
ALXN,12/29/16,123.52,123.84,121.92,123.63,1001489
AMAT,12/29/16,32.8,32.99,32.48,32.66,4286766
AMGN,12/29/16,147.37,148.69,147.37,147.78,1650483
AMZN,12/29/16,772.4,773.4,760.85,765.15,3148806
ATVI,12/29/16,36.5,36.78,36.29,36.48,3852936
AVGO,12/29/16,179.7,180.67,178.63,179.87,1366356
BBBY,12/29/16,40.58,41.08,40.45,40.87,3290867
BIDU,12/29/16,165.61,167.59,165.46,166.5,1580544
BIIB,12/29/16,288.96,290.41,285.23,287.03,1100539
CA,12/29/16,31.92,32.2,31.92,32.14,886273
CELG,12/29/16,117.17,117.66,116.17,116.93,1652443
CERN,12/29/16,47.47,48.13,47.47,47.92,1324456
CHKP,12/29/16,84.89,86.13,84.59,85.05,1135113
CHRW,12/29/16,73.68,73.95,73.51,73.73,830932
CHTR,12/29/16,291.02,294.87,290.11,292.19,1015138
CMCSA,12/29/16,70.4,70.66,69.96,70.09,5155022
COST,12/29/16,160.65,161.44,160.65,161.13,853753
CSCO,12/29/16,30.37,30.55,30.33,30.46,10963177
CTSH,12/29/16,56.06,56.6,56.03,56.18,1672003
CTXS,12/29/16,89.95,90.57,89.82,90.02,678811
DISCA,12/29/16,27.88,28.02,27.6,27.69,1124330
DLTR,12/29/16,77.65,78.08,76.81,77.34,1840993
DTV,12/29/16,53,53.31,52.42,53.29,82112
EBAY,12/29/16,30.02,30.21,29.83,29.98,7116915
EQIX,12/29/16,353.42,358.93,351.89,357.09,371814
ESRX,12/29/16,68.82,69.87,68.82,69.39,2142975
EXPD,12/29/16,53.17,53.36,52.84,53.08,591782
EXPE,12/29/16,113.22,114.21,113,113.97,1116398
FAST,12/29/16,47.55,47.75,47.13,47.21,1562249
FB,12/29/16,117,117.53,116.06,116.35,9893630
FFIV,12/29/16,144.39,145.88,144.02,144.92,395636
FISV,12/29/16,107.45,108.45,106.91,107.28,697485
FOXA,12/29/16,28.6,28.61,28.21,28.28,5197436
GILD,12/29/16,72.77,72.85,71.94,72.13,7493492
GOOG,12/29/16,783.33,785.93,778.92,782.79,740889
GRMN,12/29/16,49.17,49.44,48.81,49.01,951248
HANS,12/29/16,44.91,45.24,44.69,45.03,1971015
HSIC,12/29/16,152.35,153.74,151.87,153.12,339262
ILMN,12/29/16,127.66,129.38,127.22,128.72,645588
INTC,12/29/16,36.51,36.72,36.43,36.66,8427956
INTU,12/29/16,115.41,115.85,114.81,114.92,626012
ISRG,12/29/16,634.57,639,634.57,636.55,157058
KLAC,12/29/16,79.58,79.78,78.52,79.29,635280
LBTYA,12/29/16,31.06,31.17,30.69,30.8,1175332
LLTC,12/29/16,62.42,62.61,62.39,62.57,1338439
LMCA,12/29/16,31.72,32.14,31.6,31.96,142844
MARN,12/29/16,83.57,83.74,83.11,83.32,1582874
MAT,12/29/16,27.64,27.85,27.36,27.63,3603227
MDLZ,12/29/16,44.7,45.03,44.67,44.84,3152288
MSFT,12/29/16,62.86,63.2,62.73,62.9,10165391
MU,12/29/16,22.58,22.8,22.15,22.27,19742025
MXIM,12/29/16,38.84,39.2,38.84,39.02,931633
MYL,12/29/16,37.47,38,37.18,37.38,3502857
NFLX,12/29/16,125.95,126.14,124.2,125.33,3440170
NTAP,12/29/16,35.71,36.12,35.5,35.68,1506093
NVDA,12/29/16,104.9,111.49,102.8,111.34,53851880
ORLY,12/29/16,281.3,282.46,280.91,281.64,401059
PAYX,12/29/16,61.47,61.95,61.24,61.4,981158
PCAR,12/29/16,64.97,65.3,64.32,64.37,1132900
PCLN,12/29/16,1477.21,1487.43,1473.35,1480.16,200679
QCOM,12/29/16,65.5,66.08,65.42,66.04,3682445
REGN,12/29/16,378.41,379.47,372.79,373.72,382962
ROST,12/29/16,66.49,67.14,66.28,66.37,1653783
SBAC,12/29/16,104.41,104.6,103.59,103.95,463066
SBUX,12/29/16,56.35,56.47,56.13,56.32,3765189
SIRI,12/29/16,4.49,4.52,4.46,4.475,18375656
SNDK,12/29/16,76.53,76.71,76.07,76.18,8681601
SPLS,12/29/16,9.13,9.24,9.01,9.18,8165247
SRCL,12/29/16,76.2,77.04,76.17,76.86,499687
STX,12/29/16,38.79,39.14,37.83,38.02,2709014
SYMC,12/29/16,24.09,24.33,24.06,24.23,3068758
TSLA,12/29/16,218.56,219.2,214.12,214.68,4031884
TXN,12/29/16,73.84,74.4,73.8,74.15,3113942
VIA-B,12/29/16,38.7,39.15,38.7,38.85,71071
VIP,12/29/16,3.85,3.91,3.78,3.78,4937173
VOD,12/29/16,24.64,24.66,24.44,24.53,8623036
VRSK,12/29/16,81.52,82.01,81.52,81.7,389333
VRTX,12/29/16,74.45,75.01,73.73,74.44,934728
WDC,12/29/16,69.02,69.44,67.81,68.43,3222344
WFMI,12/29/16,31.2,31.47,30.96,31.01,2231377
WYNN,12/29/16,87.07,87.52,86.74,87.17,981896
XLNX,12/29/16,60.6,61.12,60.36,60.74,1388037
YHOO,12/29/16,38.76,38.93,38.48,38.64,4137561