AAPL,12/22/16,116.35,116.51,115.64,116.22,25556999
ADBE,12/22/16,105.12,105.15,103.95,104.72,1703629
ADI,12/22/16,73.89,73.95,73.01,73.45,1672118
ADP,12/22/16,102.64,102.81,101.89,102.6,1336694
ADSK,12/22/16,75.33,75.63,74.34,74.58,2082914
AKAM,12/22/16,68.16,68.68,67.24,67.37,960785
ALXN,12/22/16,119.75,126.31,118.4,125.85,5210373
AMAT,12/22/16,32.95,33.62,32.86,33.01,9347254
AMGN,12/22/16,146.31,146.61,145.12,146.36,1800918
AMZN,12/22/16,768.12,771.21,763.02,766.34,2510040
ATVI,12/22/16,36.9,36.94,36.26,36.44,5111567
AVGO,12/22/16,182.85,183,179.38,180.6,1741986
BBBY,12/22/16,44.29,44.29,40.9,41.38,13769884
BIDU,12/22/16,163.29,165.26,162.02,162.89,1493543
BIIB,12/22/16,281.83,283.17,280.02,283.07,1025410
CA,12/22/16,32.38,32.38,32,32.16,1835143
CELG,12/22/16,116.14,117.95,114.91,117.87,3376561
CERN,12/22/16,48.4,48.51,47.59,47.81,1891964
CHKP,12/22/16,85.93,85.97,84.5,84.95,1261793
CHRW,12/22/16,74.23,74.69,74.16,74.47,662424
CHTR,12/22/16,291.03,291.79,287.47,291.02,757638
CMCSA,12/22/16,70.59,71.02,70.22,71.02,6828768
COST,12/22/16,163.66,163.67,161.92,162.07,1951117
CSCO,12/22/16,30.4,30.48,30.25,30.46,12808411
CTSH,12/22/16,56.44,56.54,55.58,56.45,4263878
CTXS,12/22/16,91.4,91.4,90.23,90.45,1163890
DISCA,12/22/16,28.45,28.45,27.72,28.13,2057959
DLTR,12/22/16,84.02,84.02,78.94,79.31,5668519
DTV,12/22/16,52.99,53.49,52.5,53.45,133893
EBAY,12/22/16,29.28,29.7,29.21,29.54,8822412
EQIX,12/22/16,350.96,351.76,347.99,351.04,626282
ESRX,12/22/16,68.56,69.95,68.02,68.43,2054958
EXPD,12/22/16,53.93,53.95,53.31,53.78,999214
EXPE,12/22/16,114.9,115.17,113.73,114.4,1741128
FAST,12/22/16,48.13,48.14,47.68,48.03,1271812
FB,12/22/16,118.86,118.99,116.93,117.4,16159585
FFIV,12/22/16,146.34,147.74,143.91,144.24,509635
FISV,12/22/16,108.58,108.79,107.42,107.61,636904
FOXA,12/22/16,26.53,28.47,26.53,28.43,7428851
GILD,12/22/16,73.68,73.75,72.92,73.3,8358135
GOOG,12/22/16,792.36,793.32,788.58,791.26,929137
GRMN,12/22/16,50.18,50.7,50,50.44,1015443
HANS,12/22/16,45.51,45.59,44.49,45.3,2278403
HSIC,12/22/16,152.79,152.99,151.1,152.38,337372
ILMN,12/22/16,128,128.61,126.18,126.77,492701
INTC,12/22/16,37.23,37.24,36.81,36.93,10662678
INTU,12/22/16,274.7,275.3,272.4,274.3,1671171
ISRG,12/22/16,631.72,639.45,629.96,637.58,290045
KLAC,12/22/16,78.98,79.35,78.38,79.15,1503752
LBTYA,12/22/16,31.16,31.2,30.72,30.82,1722967
LLTC,12/22/16,62.62,62.62,62.3,62.44,1096144
LMCA,12/22/16,31.84,31.84,30.91,31.2,341440
MARN,12/22/16,84.97,85,83.33,83.73,2464659
MAT,12/22/16,28.51,28.65,27.27,28.34,7662089
MDLZ,12/22/16,44.86,45.11,44.7,44.98,5240538
MSFT,12/22/16,63.84,64.1,63.4,63.55,21851472
MU,12/22/16,22.91,23.49,22.77,23.19,85469211
MXIM,12/22/16,39.36,39.4,38.9,39.16,999903
MYL,12/22/16,37.39,37.81,37.13,37.31,3081174
NFLX,12/22/16,126.84,127.5,125.18,125.58,4146849
NTAP,12/22/16,36.56,36.88,36,36.22,3220861
NVDA,12/22/16,106.82,108.87,106.53,107.11,17913629
ORLY,12/22/16,285.28,285.4,282.52,282.99,717300
PAYX,12/22/16,61.35,61.55,60.85,61.5,1293453
PCAR,12/22/16,65.35,65.37,64.77,65.14,1027150
PCLN,12/22/16,1501.4,1503.18,1475.42,1481.34,401570
QCOM,12/22/16,67.64,67.75,66.46,66.76,5336727
REGN,12/22/16,365.88,372.5,361.95,372.38,665600
ROST,12/22/16,67.83,67.96,66.99,67.11,2044937
SBAC,12/22/16,104.38,104.99,103.41,104.63,573772
SBUX,12/22/16,57.31,57.4,56.72,57.11,6313848
SIRI,12/22/16,4.52,4.55,4.5,4.51,11427847
SNDK,12/22/16,76.53,76.71,76.07,76.18,8681601
SPLS,12/22/16,9.7,9.74,9.17,9.26,9457426
SRCL,12/22/16,76.54,77.45,75.87,77.28,1074140
STX,12/22/16,39.27,39.63,38.75,39.02,3064413
SYMC,12/22/16,24.24,24.26,24.01,24.11,3643844
TSCO,12/22/16,203.6,204.25,200.88,203.7,13132822
TSLA,12/22/16,208.22,209.99,206.5,208.45,3093506
TXN,12/22/16,74.25,74.32,73.75,74.2,3447809
VIA-B,12/22/16,39.05,39.4,38.6,38.9,44028
VIP,12/22/16,3.96,3.96,3.78,3.82,1869130
VOD,12/22/16,199.25,200.55,198.45,199.75,39995667
VRSK,12/22/16,82.27,82.48,81.75,82.07,342391
VRTX,12/22/16,72.61,73,71.46,72.02,2465702
WDC,12/22/16,71.39,72.01,69.81,70.19,5440945
WFMI,12/22/16,32.51,32.7,31.82,31.86,2685162
WYNN,12/22/16,89.01,89.19,87.7,88.25,1681112
XLNX,12/22/16,60.74,60.89,59.84,60.19,1519509
YHOO,12/22/16,38.69,38.79,38.26,38.5,11651880