AAPL,12/27/16,116.52,117.8,116.49,117.25,18010807
ADBE,12/27/16,105,105.9,104.86,104.98,1044954
ADI,12/27/16,73.81,74.62,73.81,74.31,895496
ADP,12/27/16,102.86,103.78,102.78,103.31,921587
ADSK,12/27/16,76.06,76.5,75.4,75.98,1153383
AKAM,12/27/16,67.63,68.39,67.27,68.09,605956
ALXN,12/27/16,127.19,128.13,124.83,126.06,1837469
AMAT,12/27/16,33.15,33.46,33.1,33.325,4930700
AMGN,12/27/16,147.77,150.11,147.77,148.37,1915382
AMZN,12/27/16,763.4,774.65,761.2,771.4,2622415
ATVI,12/27/16,36.55,36.8,36.47,36.525,2546987
AVGO,12/27/16,182.11,183.7,182.05,182.31,823094
BBBY,12/27/16,40.85,41.78,40.69,40.99,3644014
BIDU,12/27/16,163.63,166.47,163.07,164.8,940405
BIIB,12/27/16,295.17,296.38,290.75,290.97,1434337
CA,12/27/16,32.13,32.45,32.078,32.235,715895
CELG,12/27/16,119.11,119.95,117.83,117.92,2160952
CERN,12/27/16,48.06,48.8,48.05,48.28,1416506
CHKP,12/27/16,85.16,86.7,85.01,86.33,787597
CHRW,12/27/16,74.65,75.02,74.2,74.48,580585
CHTR,12/27/16,291.55,293.29,290,291.8,820473
CMCSA,12/27/16,70.8,71.32,70.5,70.87,3036247
COST,12/27/16,162.06,162.76,161.8,162.05,1284633
CSCO,12/27/16,30.64,30.82,30.6,30.685,13315047
CTSH,12/27/16,56.5,57.07,56.42,56.62,2203830
CTXS,12/27/16,91.2,91.72,90.92,90.97,526984
DISCA,12/27/16,28.13,28.3,27.62,28.12,1340345
DLTR,12/27/16,78.97,79.74,74.92,78.12,2411884
DTV,12/27/16,52.52,53.47,52.5,52.69,6072
EBAY,12/27/16,29.83,30.37,29.81,30.255,7507282
EQIX,12/27/16,356.78,359.65,355.11,356.72,292675
ESRX,12/27/16,68.98,69.87,68.8,69.6,2196746
EXPD,12/27/16,53.72,54.08,53.62,53.76,345850
EXPE,12/27/16,114.35,114.98,113.58,113.63,925049
FAST,12/27/16,48.19,48.67,48.045,48.325,727489
FB,12/27/16,116.96,118.68,116.86,118.01,12002884
FFIV,12/27/16,145.64,146.88,144.76,145.33,273405
FISV,12/27/16,108.26,109.03,107.48,108.14,627366
FOXA,12/27/16,28.45,28.65,28.32,28.53,4846622
GILD,12/27/16,73.52,74.8,73.51,73.73,6572669
GOOG,12/27/16,790.68,797.86,787.66,791.55,787469
GRMN,12/27/16,50.65,51.06,50.1,50.65,1002661
HANS,12/27/16,45.6,46.09,45.14,45.53,1721880
HSIC,12/27/16,152.68,153.92,152.34,153.2,251134
ILMN,12/27/16,128.95,130.6,128.24,128.94,534204
INTC,12/27/16,36.91,37.33,36.91,37.07,8962386
INTU,12/27/16,117.36,117.94,116.62,116.9,609854
ISRG,12/27/16,643.04,647.2,639.27,639.51,119195
KLAC,12/27/16,79.19,80.48,79.09,80.02,721944
LBTYA,12/27/16,30.99,31.73,30.77,31.45,1284489
LLTC,12/27/16,62.63,62.76,62.58,62.66,438011
LMCA,12/27/16,31.53,31.92,31.45,31.68,295651
MARN,12/27/16,84.5,84.69,83.95,84.14,1369469
MAT,12/27/16,28.43,28.54,27.78,27.83,3867121
MDLZ,12/27/16,45.12,45.29,44.93,45.04,5955670
MSFT,12/27/16,63.21,64.07,63.21,63.28,11528640
MU,12/27/16,23.35,23.64,23.21,23.3,24154150
MXIM,12/27/16,39.32,39.74,39.28,39.4,707957
MYL,12/27/16,37.48,38.24,37.46,37.58,3855813
NFLX,12/27/16,126.24,129.05,125.7,128.35,5271380
NTAP,12/27/16,36.29,36.74,36.25,36.61,1069415
NVDA,12/27/16,112.06,117.36,111.22,117.32,29602652
ORLY,12/27/16,283.01,284.73,283.01,283.65,435256
PAYX,12/27/16,61.83,62.18,61.61,61.65,940044
PCAR,12/27/16,65.54,66.01,65.36,65.63,520893
PCLN,12/27/16,1490.01,1503.39,1486.43,1493.42,193675
QCOM,12/27/16,67.14,67.57,67.06,67.25,3008700
REGN,12/27/16,383.91,391.49,382.12,385.95,787606
ROST,12/27/16,67.26,67.71,67.14,67.15,1261611
SBAC,12/27/16,105.25,105.89,104.24,105.33,417051
SBUX,12/27/16,56.99,57.39,56.81,56.86,4154048
SIRI,12/27/16,4.5,4.58,4.5,4.525,19583904
SNDK,12/27/16,76.53,76.71,76.07,76.18,8681601
SPLS,12/27/16,9.23,9.41,9.18,9.26,4960095
SRCL,12/27/16,77.49,77.73,77.06,77.17,740616
STX,12/27/16,39.03,39.52,39,39.38,1938536
SYMC,12/27/16,24.2,24.51,24.09,24.36,4178510
TSLA,12/27/16,214.88,222.25,214.42,219.53,5895407
TXN,12/27/16,74.42,75.15,74.16,74.87,2000595
VIA-B,12/27/16,38.95,39.85,38.81,39.3,60326
VIP,12/27/16,3.78,3.86,3.77,3.85,1200330
VOD,12/27/16,24.68,24.7,24.5,24.54,4805346
VRSK,12/27/16,82.41,82.97,82,82.15,298664
VRTX,12/27/16,74.32,76.28,74.32,75.19,1014376
WDC,12/27/16,69.7,70.48,69.55,70.17,2062546
WFMI,12/27/16,31.76,32,31.63,31.72,2430569
WYNN,12/27/16,88.63,89.22,88.01,88.24,1475580
XLNX,12/27/16,61.07,61.58,60.89,61.24,1584288
YHOO,12/27/16,38.59,39.06,38.5,38.92,4225590