AAPL,12/23/16,115.59,116.52,115.59,116.52,14035750
ADBE,12/23/16,104.61,105.42,104.61,105.02,1045644
ADI,12/23/16,73.37,73.87,73.34,73.84,1228486
ADP,12/23/16,102.52,102.96,102.51,102.93,768580
ADSK,12/23/16,74.6,76.05,74.45,76,1481102
AKAM,12/23/16,67.31,67.75,67.11,67.63,557327
ALXN,12/23/16,125.75,127.87,124.82,127.19,2393548
AMAT,12/23/16,32.92,33,32.66,32.9,3997361
AMGN,12/23/16,146.35,147.73,146.24,147.55,2143001
AMZN,12/23/16,764.55,766.5,757.99,760.59,1969866
ATVI,12/23/16,36.44,36.75,36.4,36.5,2711624
AVGO,12/23/16,180.05,181.98,179.66,181.94,897012
BBBY,12/23/16,41.3,41.95,40.26,40.77,4227708
BIDU,12/23/16,163.28,164.62,162.53,163.62,1033235
BIIB,12/23/16,283.05,288.38,281.81,287.53,1090536
CA,12/23/16,32.14,32.23,31.99,32.05,1100513
CELG,12/23/16,117.95,119.35,117.54,118.93,2560188
CERN,12/23/16,47.99,48.77,47.87,48.04,1368410
CHKP,12/23/16,84.77,85.96,84.64,84.89,419163
CHRW,12/23/16,74.6,74.81,74.3,74.54,418533
CHTR,12/23/16,290.73,292.97,288.94,290.43,626211
CMCSA,12/23/16,71.01,71.08,70.46,70.65,4233904
COST,12/23/16,162.17,162.67,161.53,162.08,1252006
CSCO,12/23/16,30.54,30.6,30.4,30.53,9148842
CTSH,12/23/16,56.39,56.9,56.08,56.49,3363229
CTXS,12/23/16,90.44,91,90.12,90.84,510080
DISCA,12/23/16,28.17,28.27,27.92,28,1110094
DLTR,12/23/16,79.46,80.21,78.38,78.7,2253737
DTV,12/23/16,53.5,53.5,52.5,52.51,30505
EBAY,12/23/16,29.82,29.82,29.42,29.79,8055182
EQIX,12/23/16,352.1,358.14,350.37,356.61,337651
ESRX,12/23/16,68.52,69.12,68.48,69,1804434
EXPD,12/23/16,53.9,53.94,53.56,53.7,570598
EXPE,12/23/16,114.3,114.81,113.5,113.86,869169
FAST,12/23/16,48.04,48.27,47.8,48.14,937997
FB,12/23/16,117,117.56,116.3,117.27,10868433
FFIV,12/23/16,144.39,145.56,144,145.45,247491
FISV,12/23/16,107.66,108.2,107.62,108,311502
FOXA,12/23/16,28.35,28.48,28.24,28.38,4029777
GILD,12/23/16,73.3,73.89,73.22,73.64,5260453
GOOG,12/23/16,790.9,792.74,787.28,789.91,619774
GRMN,12/23/16,50.48,50.69,50.01,50.47,616589
HANS,12/23/16,45.05,46.02,45.03,45.57,2007301
HSIC,12/23/16,152.72,153.63,152.3,152.79,198075
ILMN,12/23/16,127.03,129.39,126.71,128.75,537380
INTC,12/23/16,36.93,36.98,36.77,36.97,6265663
INTU,12/23/16,116.99,117.45,116.6,116.92,416328
ISRG,12/23/16,639.08,644.68,638.32,640.75,188723
KLAC,12/23/16,79.22,79.32,78.53,79.12,487439
LBTYA,12/23/16,30.71,31.19,30.71,30.86,1118437
LLTC,12/23/16,62.38,62.57,62.38,62.55,814400
LMCA,12/23/16,31.09,31.63,30.78,31.5,221109
MARN,12/23/16,83.73,84.17,83.6,84.09,2314556
MAT,12/23/16,28.47,28.49,28.22,28.34,1949236
MDLZ,12/23/16,44.9,45.05,44.77,45.01,2344830
MSFT,12/23/16,63.45,63.54,62.8,63.24,12344561
MU,12/23/16,23.07,23.49,23.06,23.26,27522198
MXIM,12/23/16,39.02,39.34,38.94,39.26,737402
MYL,12/23/16,37.26,37.55,37.2,37.5,2075260
NFLX,12/23/16,125.61,126.28,125.08,125.59,2000201
NTAP,12/23/16,36.17,36.53,36.09,36.32,1091100
NVDA,12/23/16,106.38,109.83,106.27,109.78,16150973
ORLY,12/23/16,282.88,283.79,282.07,283.22,293662
PAYX,12/23/16,61.52,61.88,61.43,61.73,990765
PCAR,12/23/16,65.18,65.83,65.01,65.43,724604
PCLN,12/23/16,1477.54,1490.08,1470.34,1486.2,274981
QCOM,12/23/16,66.89,66.94,66.52,66.86,3036673
REGN,12/23/16,371.67,382.31,371.65,381.78,795870
ROST,12/23/16,67.15,67.58,67.07,67.11,1409535
SBAC,12/23/16,104.27,105.49,104.27,104.84,406435
SBUX,12/23/16,57.29,57.36,56.89,57.01,4271377
SIRI,12/23/16,4.51,4.53,4.51,4.51,10867483
SNDK,12/23/16,76.53,76.71,76.07,76.18,8681601
SPLS,12/23/16,9.27,9.41,9.16,9.22,4288106
SRCL,12/23/16,77.26,77.5,76.83,77.46,643060
STX,12/23/16,38.87,39.22,38.58,39.11,2459387
SYMC,12/23/16,24.1,24.24,24,24.14,3382083
TSLA,12/23/16,208,213.45,207.71,213.34,4644619
TXN,12/23/16,74.11,74.39,74,74.38,1686448
VIA-B,12/23/16,38.85,39.25,38.7,38.85,32226
VIP,12/23/16,3.8,3.83,3.73,3.81,2027980
VOD,12/23/16,24.73,24.77,24.58,24.65,3642939
VRSK,12/23/16,82.01,82.41,81.87,82.11,266456
VRTX,12/23/16,72.11,74.81,71.96,74.31,1462422
WDC,12/23/16,70.14,70.69,69.69,70.35,2177746
WFMI,12/23/16,31.91,32.01,31.69,31.91,2150073
WYNN,12/23/16,87.81,89,87.74,88.34,1251721
XLNX,12/23/16,60.38,60.57,60.08,60.56,1103351
YHOO,12/23/16,38.46,38.81,38.37,38.66,3757653