home *** CD-ROM | disk | FTP | other *** search

---

/ AOL File Library: 4,101 to 4,200 / aol-file-protocol-4400-4101-to-4200.zip / AOLDLs / Shareware Demos / SAFIR_ v1.0 Trading Assistant / SAFDEMO.exe / _SETUP.1 / SP500.TXT

< prev

next >

Wrap

Comma Seperated Value File  |  1997-01-03  |  42KB  |  862 rows

---

#	Date	Time	O	H	L	C	U	D
1	11/07/96	1540	727.00	727.10	725.80	726.40	53	68
2	11/07/96	1550	726.35	728.20	725.60	728.10	70	51
3	11/07/96	1600	728.00	728.50	727.20	727.60	65	65
4	11/07/96	1610	727.70	729.20	727.20	729.20	97	60
5	11/07/96	1620	729.30	729.60	727.80	727.80	64	82
6	11/07/96	1630	727.70	728.20	727.20	727.40	77	75
7	11/07/96	1640	727.30	729.00	726.90	728.80	78	57
8	11/07/96	1650	728.85	729.30	727.70	728.50	52	62
9	11/07/96	1700	728.55	728.80	726.90	727.20	47	60
10	11/07/96	1710	727.10	727.80	726.90	727.60	56	49
11	11/07/96	1720	727.50	727.60	726.30	727.05	54	63
12	11/07/96	1730	727.10	728.30	726.90	728.10	60	56
13	11/07/96	1740	728.05	728.20	727.30	727.30	40	57
14	11/07/96	1750	727.25	727.75	726.90	727.60	50	47
15	11/07/96	1800	727.55	727.90	727.15	727.65	40	39
16	11/07/96	1810	727.60	727.75	727.20	727.65	34	33
17	11/07/96	1820	727.60	727.75	727.20	727.60	42	39
18	11/07/96	1830	727.65	728.30	727.40	728.00	46	36
19	11/07/96	1840	727.95	728.20	727.80	727.90	37	36
20	11/07/96	1850	727.80	727.95	727.40	727.60	25	33
21	11/07/96	1900	727.65	728.50	727.50	728.45	46	30
22	11/07/96	1910	728.40	728.40	727.85	728.05	35	45
23	11/07/96	1920	728.10	728.40	728.05	728.15	30	30
24	11/07/96	1930	728.20	729.60	728.15	729.30	64	40
25	11/07/96	1940	729.35	730.30	728.60	730.30	60	52
26	11/07/96	1950	730.35	732.30	730.20	731.10	67	56
27	11/07/96	2000	731.00	731.40	730.30	730.70	46	51
28	11/07/96	2010	730.60	731.50	730.60	730.90	57	57
29	11/07/96	2020	730.95	731.25	729.00	729.00	46	73
30	11/07/96	2030	728.90	730.20	728.60	729.50	63	62
31	11/07/96	2040	729.60	730.10	729.10	729.10	52	59
32	11/07/96	2050	729.05	730.20	729.00	729.75	54	48
33	11/07/96	2100	729.80	731.95	729.80	731.90	73	47
34	11/07/96	2110	731.80	732.40	730.75	731.20	57	65
35	11/07/96	2120	731.25	733.10	731.10	732.10	74	64
36	11/07/96	2130	731.90	731.95	731.00	731.80	56	56
37	11/07/96	2140	731.75	731.80	729.60	730.70	57	71
38	11/07/96	2150	730.75	730.90	729.80	729.90	68	82
39	11/07/96	2200	729.80	730.50	729.25	730.15	64	70
40	11/07/96	2210	730.20	730.40	729.80	730.40	51	48
41	11/07/96	2220	730.30	731.20	730.00	731.10	30	21
42	11/07/96	2230	731.00	731.05	731.00	731.05	1	1
43	11/08/96	1540	730.70	730.90	729.80	730.75	54	54
44	11/08/96	1550	730.70	731.50	730.50	730.70	61	63
45	11/08/96	1600	730.60	730.70	729.80	730.25	62	76
46	11/08/96	1610	730.20	730.40	728.75	729.60	72	84
47	11/08/96	1620	729.65	729.80	728.70	729.50	60	71
48	11/08/96	1630	729.40	729.60	728.10	729.10	75	78
49	11/08/96	1640	729.00	729.50	728.50	728.70	71	76
50	11/08/96	1650	728.65	729.25	728.15	728.20	77	89
51	11/08/96	1700	728.15	728.70	727.90	728.65	81	77
52	11/08/96	1710	728.70	729.65	728.55	729.65	64	45
53	11/08/96	1720	729.70	729.70	728.80	728.80	33	52
54	11/08/96	1730	728.90	729.00	728.10	728.60	40	40
55	11/08/96	1740	728.70	729.60	728.70	729.40	55	42
56	11/08/96	1750	729.35	729.50	728.90	729.50	43	44
57	11/08/96	1800	729.55	730.30	729.55	730.15	56	46
58	11/08/96	1810	730.20	730.25	729.60	729.65	36	45
59	11/08/96	1820	729.70	729.80	729.30	729.35	43	51
60	11/08/96	1830	729.30	729.85	728.90	729.30	43	47
61	11/08/96	1840	729.25	729.75	729.00	729.75	36	30
62	11/08/96	1850	729.70	730.10	729.50	729.85	38	35
63	11/08/96	1900	729.90	730.60	729.70	730.10	51	47
64	11/08/96	1910	730.00	730.50	729.85	730.40	31	25
65	11/08/96	1920	730.45	731.00	730.20	730.30	51	52
66	11/08/96	1930	730.35	730.60	729.85	730.00	29	30
67	11/08/96	1940	730.05	730.50	729.95	730.00	36	36
68	11/08/96	1950	729.95	730.00	729.45	729.90	31	30
69	11/08/96	2000	729.80	730.10	729.80	729.80	19	20
70	11/08/96	2010	729.75	729.80	729.00	729.35	39	46
71	11/08/96	2020	729.40	730.00	729.00	729.80	44	34
72	11/08/96	2030	729.70	729.90	729.50	729.50	30	32
73	11/08/96	2040	729.55	729.55	728.50	728.70	27	51
74	11/08/96	2050	728.65	729.45	728.60	729.40	39	33
75	11/08/96	2100	729.45	729.95	729.35	729.70	43	34
76	11/08/96	2110	729.75	730.85	729.75	730.80	55	43
77	11/08/96	2120	730.75	732.60	730.70	732.00	64	47
78	11/08/96	2130	731.95	733.80	731.70	733.55	67	44
79	11/08/96	2140	733.60	733.70	732.20	732.30	44	63
80	11/08/96	2150	732.25	733.00	732.10	733.00	49	47
81	11/08/96	2200	733.10	734.10	733.05	734.00	59	47
82	11/08/96	2210	734.10	734.20	733.40	733.80	44	49
83	11/08/96	2220	733.90	734.50	733.80	734.30	29	22
84	11/08/96	2230	734.35	734.35	734.25	734.25	1	2
85	11/11/96	1540	733.95	734.30	733.25	733.80	70	74
86	11/11/96	1550	733.70	734.00	732.90	733.45	66	65
87	11/11/96	1600	733.40	733.70	732.80	733.60	49	46
88	11/11/96	1610	733.55	735.25	733.55	735.10	71	49
89	11/11/96	1620	735.20	735.50	734.70	734.75	52	57
90	11/11/96	1630	734.80	734.80	734.00	734.10	40	49
91	11/11/96	1640	734.05	734.40	733.90	734.30	47	39
92	11/11/96	1650	734.40	734.70	734.25	734.50	40	38
93	11/11/96	1700	734.45	734.65	734.15	734.40	28	30
94	11/11/96	1710	734.35	735.10	734.35	734.90	40	28
95	11/11/96	1720	734.85	735.90	734.65	735.80	54	43
96	11/11/96	1730	735.75	735.85	734.90	735.25	40	48
97	11/11/96	1740	735.30	735.40	734.90	735.15	39	42
98	11/11/96	1750	735.10	735.20	734.55	734.70	37	47
99	11/11/96	1800	734.75	735.05	734.55	734.65	32	32
100	11/11/96	1810	734.70	735.10	734.55	735.05	36	27
101	11/11/96	1820	735.00	735.00	734.20	734.40	27	47
102	11/11/96	1830	734.45	734.65	734.10	734.55	33	28
103	11/11/96	1840	734.50	734.90	734.35	734.65	28	27
104	11/11/96	1850	734.70	734.80	734.35	734.35	14	19
105	11/11/96	1900	734.40	734.90	734.30	734.60	31	26
106	11/11/96	1910	734.65	735.25	734.65	735.00	33	24
107	11/11/96	1920	734.95	735.00	734.50	734.60	26	32
108	11/11/96	1930	734.55	735.10	734.40	734.90	30	23
109	11/11/96	1940	734.85	735.35	734.80	734.80	29	31
110	11/11/96	1950	734.85	735.00	734.30	734.30	17	26
111	11/11/96	2000	734.40	734.50	733.80	734.15	34	40
112	11/11/96	2010	734.10	734.30	733.60	733.80	39	47
113	11/11/96	2020	733.75	734.55	733.70	734.35	41	25
114	11/11/96	2030	734.40	734.55	734.00	734.35	30	33
115	11/11/96	2040	734.30	734.90	734.25	734.50	35	33
116	11/11/96	2050	734.55	734.70	734.40	734.45	25	20
117	11/11/96	2100	734.40	734.90	734.25	734.80	32	25
118	11/11/96	2110	734.85	735.55	734.85	735.50	43	33
119	11/11/96	2120	735.45	736.05	735.25	735.80	41	38
120	11/11/96	2130	735.85	735.90	734.70	734.70	30	51
121	11/11/96	2140	734.65	735.20	734.65	735.00	42	38
122	11/11/96	2150	734.90	734.95	734.40	734.90	36	40
123	11/11/96	2200	734.95	735.15	734.60	734.80	37	35
124	11/11/96	2210	734.75	734.90	734.50	734.70	37	36
125	11/11/96	2220	734.65	734.65	733.90	734.10	19	29
126	11/11/96	2230	734.05	734.05	734.00	734.00	0	2
127	11/12/96	1540	735.70	736.20	734.40	735.20	66	68
128	11/12/96	1550	735.25	735.30	733.50	733.60	56	75
129	11/12/96	1600	733.55	733.70	732.70	733.70	73	75
130	11/12/96	1610	733.75	733.90	732.60	733.00	44	65
131	11/12/96	1620	733.05	733.60	732.60	732.85	54	61
132	11/12/96	1630	732.80	733.20	732.30	732.60	66	69
133	11/12/96	1640	732.70	733.60	732.40	733.50	64	49
134	11/12/96	1650	733.40	734.20	733.30	734.10	53	51
135	11/12/96	1700	734.15	734.20	733.55	733.90	42	44
136	11/12/96	1710	733.85	734.40	733.60	733.95	59	55
137	11/12/96	1720	733.90	734.10	733.40	733.60	41	52
138	11/12/96	1730	733.55	733.60	732.90	733.35	51	53
139	11/12/96	1740	733.40	734.20	733.35	734.15	63	45
140	11/12/96	1750	734.10	734.90	733.95	734.40	54	49
141	11/12/96	1800	734.45	734.60	734.30	734.35	38	40
142	11/12/96	1810	734.30	734.85	734.05	734.80	50	42
143	11/12/96	1820	734.85	734.85	734.35	734.75	42	40
144	11/12/96	1830	734.70	735.50	734.70	735.40	62	49
145	11/12/96	1840	735.50	735.60	734.70	734.95	37	44
146	11/12/96	1850	735.00	735.25	734.85	734.85	40	39
147	11/12/96	1900	734.90	734.90	734.30	734.50	36	43
148	11/12/96	1910	734.55	734.75	734.15	734.75	37	33
149	11/12/96	1920	734.80	735.45	734.65	735.25	44	36
150	11/12/96	1930	735.30	735.60	735.00	735.40	44	37
151	11/12/96	1940	735.35	735.50	734.70	734.90	31	39
152	11/12/96	1950	734.80	736.00	734.80	735.90	51	36
153	11/12/96	2000	735.80	735.80	735.10	735.35	44	52
154	11/12/96	2010	735.30	735.55	734.20	734.40	50	68
155	11/12/96	2020	734.45	734.60	733.80	734.50	70	67
156	11/12/96	2030	734.45	734.50	733.30	733.30	48	74
157	11/12/96	2040	733.40	733.40	731.80	732.70	68	71
158	11/12/96	2050	732.75	733.45	732.60	733.40	69	58
159	11/12/96	2100	733.45	733.55	732.20	732.30	47	64
160	11/12/96	2110	732.25	733.40	731.90	732.20	56	56
161	11/12/96	2120	732.30	732.55	730.70	731.50	50	60
162	11/12/96	2130	731.55	731.80	730.85	731.60	61	53
163	11/12/96	2140	731.70	732.40	731.30	731.80	60	57
164	11/12/96	2150	731.70	732.30	731.00	731.10	35	53
165	11/12/96	2200	731.05	731.75	730.80	731.60	68	54
166	11/12/96	2210	731.70	732.10	731.50	731.90	49	47
167	11/12/96	2220	731.85	732.20	731.60	732.05	25	22
168	11/12/96	2230	731.90	732.10	731.90	732.10	1	1
169	11/13/96	1530	731.70	731.70	731.70	731.70	0	1
170	11/13/96	1540	731.80	732.30	731.40	731.70	58	61
171	11/13/96	1550	731.80	732.40	731.00	731.00	47	68
172	11/13/96	1600	730.95	731.70	730.60	731.50	81	71
173	11/13/96	1610	731.45	732.00	730.40	730.90	64	82
174	11/13/96	1620	730.95	731.90	730.60	731.60	61	55
175	11/13/96	1630	731.55	732.70	731.40	732.70	67	51
176	11/13/96	1640	732.75	733.10	732.55	732.85	30	29
177	11/13/96	1650	732.45	732.60	732.00	732.10	37	42
178	11/13/96	1700	732.05	732.20	731.60	732.00	56	59
179	11/13/96	1710	732.10	732.55	731.70	732.35	56	43
180	11/13/96	1720	732.30	732.50	731.60	731.70	41	50
181	11/13/96	1730	731.65	732.10	731.30	731.90	48	40
182	11/13/96	1740	731.85	732.30	731.70	731.70	35	38
183	11/13/96	1750	731.65	731.95	731.20	731.70	42	45
184	11/13/96	1800	731.60	731.75	731.25	731.65	44	46
185	11/13/96	1810	731.70	731.85	731.00	731.20	37	49
186	11/13/96	1820	731.15	731.50	731.00	731.10	40	39
187	11/13/96	1830	731.00	731.60	730.90	731.25	52	46
188	11/13/96	1840	731.30	732.10	731.30	731.90	55	37
189	11/13/96	1850	731.95	732.50	731.95	732.00	35	28
190	11/13/96	1900	732.10	732.90	732.00	732.60	44	33
191	11/13/96	1910	732.55	732.75	732.15	732.15	35	42
192	11/13/96	1920	732.20	732.45	731.80	732.05	38	43
193	11/13/96	1930	732.00	732.25	731.75	732.20	50	43
194	11/13/96	1940	732.25	732.50	732.00	732.40	35	29
195	11/13/96	1950	732.35	732.80	732.30	732.80	37	30
196	11/13/96	2000	732.70	732.90	732.55	732.85	33	33
197	11/13/96	2010	732.80	732.85	732.20	732.30	30	42
198	11/13/96	2020	732.25	732.90	731.80	732.05	44	42
199	11/13/96	2030	732.10	734.70	732.10	734.50	88	38
200	11/13/96	2040	734.40	735.20	733.80	734.40	59	62
201	11/13/96	2050	734.45	734.90	734.30	734.40	52	51
202	11/13/96	2100	734.45	735.30	733.90	734.10	62	51
203	11/13/96	2110	734.15	734.80	734.00	734.75	67	56
204	11/13/96	2120	734.80	735.50	734.00	734.00	50	60
205	11/13/96	2130	733.90	734.30	733.30	734.00	57	58
206	11/13/96	2140	734.05	734.20	733.70	733.70	35	44
207	11/13/96	2150	733.65	733.70	733.10	733.45	30	39
208	11/13/96	2200	733.50	734.10	733.40	733.80	43	31
209	11/13/96	2210	733.85	734.30	733.70	734.30	46	37
210	11/13/96	2220	734.25	734.40	733.90	734.05	19	24
211	11/14/96	1540	731.60	732.30	731.50	731.80	55	62
212	11/14/96	1550	731.90	732.60	731.70	731.95	62	59
213	11/14/96	1600	731.90	732.55	731.70	732.35	62	51
214	11/14/96	1610	732.30	733.10	732.20	733.00	60	47
215	11/14/96	1620	732.90	733.70	732.60	733.45	59	47
216	11/14/96	1630	733.50	734.45	733.20	734.10	72	70
217	11/14/96	1640	734.20	734.60	733.75	733.80	47	53
218	11/14/96	1650	733.75	736.10	733.75	736.00	104	65
219	11/14/96	1700	736.05	736.10	735.20	735.60	53	61
220	11/14/96	1710	735.55	737.00	735.50	736.40	64	66
221	11/14/96	1720	736.50	737.20	736.20	736.30	54	64
222	11/14/96	1730	736.40	736.70	735.80	736.20	54	54
223	11/14/96	1740	736.25	736.60	736.00	736.40	44	42
224	11/14/96	1750	736.45	736.70	736.30	736.60	41	40
225	11/14/96	1800	736.55	736.65	736.30	736.30	35	39
226	11/14/96	1810	736.35	736.60	736.30	736.50	29	25
227	11/14/96	1820	736.55	737.10	736.45	737.00	54	44
228	11/14/96	1830	737.05	737.90	737.05	737.30	59	54
229	11/14/96	1840	737.35	737.60	737.20	737.50	40	38
230	11/14/96	1850	737.55	738.50	737.50	738.20	66	52
231	11/14/96	1900	738.25	738.60	737.90	738.10	56	58
232	11/14/96	1910	738.05	738.15	737.40	737.40	41	52
233	11/14/96	1920	737.35	737.80	736.65	736.65	49	66
234	11/14/96	1930	736.60	737.00	736.50	736.70	57	59
235	11/14/96	1940	736.75	736.95	736.50	736.55	61	59
236	11/14/96	1950	736.50	736.60	736.20	736.50	54	52
237	11/14/96	2000	736.55	737.70	736.55	737.40	68	47
238	11/14/96	2010	737.35	737.80	737.20	737.50	48	43
239	11/14/96	2020	737.45	737.45	736.90	737.00	38	48
240	11/14/96	2030	736.95	737.50	736.60	737.40	45	41
241	11/14/96	2040	737.45	737.60	737.15	737.15	31	35
242	11/14/96	2050	737.10	737.30	736.40	737.15	44	45
243	11/14/96	2100	737.10	738.05	737.00	738.00	54	39
244	11/14/96	2110	737.90	738.05	737.30	737.40	49	64
245	11/14/96	2120	737.50	737.80	736.70	737.40	56	59
246	11/14/96	2130	737.35	738.10	737.25	738.10	45	36
247	11/14/96	2140	738.00	739.20	737.90	738.35	58	57
248	11/14/96	2150	738.40	738.90	738.20	738.85	42	37
249	11/14/96	2200	738.80	739.40	738.70	738.80	45	44
250	11/14/96	2210	738.85	739.30	738.80	739.10	49	49
251	11/14/96	2220	739.20	739.40	739.00	739.25	32	32
252	11/14/96	2240	739.30	739.30	739.15	739.20	2	3
253	11/15/96	1540	740.50	741.30	740.30	740.85	70	63
254	11/15/96	1550	740.80	740.95	739.65	740.20	62	76
255	11/15/96	1600	740.25	740.40	739.80	740.00	51	55
256	11/15/96	1610	739.95	740.30	739.40	740.20	79	68
257	11/15/96	1620	740.25	740.90	740.10	740.90	67	51
258	11/15/96	1630	740.95	742.40	740.50	742.30	91	67
259	11/15/96	1640	742.35	743.70	742.20	742.90	74	67
260	11/15/96	1650	742.85	744.20	742.80	743.80	70	50
261	11/15/96	1700	743.70	744.10	742.90	743.10	54	67
262	11/15/96	1710	743.15	743.60	742.50	742.60	50	54
263	11/15/96	1720	742.65	743.45	742.10	743.05	54	54
264	11/15/96	1730	743.00	743.90	742.80	743.50	53	46
265	11/15/96	1740	743.40	744.15	743.25	744.00	52	42
266	11/15/96	1750	744.10	744.70	743.90	744.40	59	53
267	11/15/96	1800	744.45	744.45	743.50	743.70	42	47
268	11/15/96	1810	743.65	743.90	743.20	743.20	43	49
269	11/15/96	1820	743.25	744.30	743.15	743.90	52	42
270	11/15/96	1830	744.00	744.10	743.60	743.95	39	42
271	11/15/96	1840	743.85	744.30	743.65	744.10	35	30
272	11/15/96	1850	744.15	745.50	744.00	744.60	56	48
273	11/15/96	1900	744.65	744.90	744.40	744.60	38	43
274	11/15/96	1910	744.70	744.85	744.20	744.20	33	40
275	11/15/96	1920	744.25	744.35	743.30	743.40	56	68
276	11/15/96	1930	743.35	743.60	742.65	742.80	49	63
277	11/15/96	1940	742.85	743.00	741.90	742.25	60	72
278	11/15/96	1950	742.20	742.40	739.80	740.40	53	78
279	11/15/96	2000	740.30	741.10	738.60	740.50	59	67
280	11/15/96	2010	740.60	740.90	739.60	740.40	50	49
281	11/15/96	2020	740.35	740.50	737.30	737.30	39	76
282	11/15/96	2030	737.40	738.80	737.00	738.40	65	54
283	11/15/96	2040	738.30	739.00	737.60	738.00	56	62
284	11/15/96	2050	738.10	739.90	738.10	739.85	64	36
285	11/15/96	2100	739.80	741.20	739.70	741.00	68	40
286	11/15/96	2110	740.95	741.90	740.55	741.70	52	49
287	11/15/96	2120	741.60	742.70	741.50	742.60	53	38
288	11/15/96	2130	742.50	743.40	742.10	742.30	67	61
289	11/15/96	2140	742.50	742.60	740.80	741.50	54	67
290	11/15/96	2150	741.40	741.90	740.60	740.60	52	71
291	11/15/96	2200	740.70	741.00	740.00	740.20	46	57
292	11/15/96	2210	740.10	740.70	739.90	740.10	55	55
293	11/15/96	2220	740.00	741.00	739.95	740.70	33	22
294	11/15/96	2230	740.75	740.85	740.75	740.75	3	2
295	11/18/96	0850	740.90	741.25	740.90	741.20	5	1
296	11/18/96	1540	741.00	741.70	740.20	740.20	46	64
297	11/18/96	1550	740.30	741.60	740.10	741.50	68	41
298	11/18/96	1600	741.40	741.40	739.90	740.10	36	61
299	11/18/96	1610	740.15	740.20	739.20	739.40	60	72
300	11/18/96	1620	739.45	740.15	739.00	740.10	64	55
301	11/18/96	1630	740.05	741.10	740.05	740.40	57	55
302	11/18/96	1640	740.45	740.80	739.60	740.15	57	58
303	11/18/96	1650	740.05	740.40	739.35	739.35	43	55
304	11/18/96	1700	739.30	739.90	739.00	739.00	55	60
305	11/18/96	1710	738.90	739.40	738.30	738.50	64	82
306	11/18/96	1720	738.60	738.70	738.00	738.70	67	65
307	11/18/96	1730	738.60	738.70	737.40	737.40	50	70
308	11/18/96	1740	737.35	738.40	737.35	737.90	52	39
309	11/18/96	1750	737.80	738.60	737.70	738.00	49	46
310	11/18/96	1800	737.90	739.00	737.85	738.90	50	35
311	11/18/96	1810	738.85	739.10	738.50	738.65	29	35
312	11/18/96	1820	738.70	739.05	738.40	738.40	36	42
313	11/18/96	1830	738.35	738.50	737.80	738.10	45	60
314	11/18/96	1840	738.05	738.40	737.75	738.10	43	41
315	11/18/96	1850	738.15	738.30	737.60	737.65	36	44
316	11/18/96	1900	737.70	738.40	737.65	738.25	38	24
317	11/18/96	1910	738.30	738.95	738.25	738.60	53	48
318	11/18/96	1920	738.55	738.55	737.10	737.25	38	58
319	11/18/96	1930	737.30	737.60	737.00	737.60	58	53
320	11/18/96	1940	737.55	738.45	737.50	738.25	49	38
321	11/18/96	1950	738.30	739.65	737.80	739.65	57	35
322	11/18/96	2000	739.70	740.20	739.30	739.45	52	59
323	11/18/96	2010	739.50	739.50	738.50	739.10	46	54
324	11/18/96	2020	739.20	740.70	739.00	740.50	69	40
325	11/18/96	2030	740.45	741.50	740.25	741.10	60	50
326	11/18/96	2040	741.15	741.30	740.50	740.75	42	51
327	11/18/96	2050	740.80	742.10	740.50	742.00	73	43
328	11/18/96	2100	741.90	742.50	741.50	741.80	64	63
329	11/18/96	2110	741.75	742.10	740.60	741.00	41	62
330	11/18/96	2120	741.05	741.35	740.40	740.45	45	53
331	11/18/96	2130	740.40	740.80	739.90	740.25	66	59
332	11/18/96	2140	740.20	741.10	740.00	740.70	58	48
333	11/18/96	2150	740.75	740.80	739.60	739.75	50	69
334	11/18/96	2200	739.80	740.20	739.10	739.20	56	68
335	11/18/96	2210	739.15	739.90	738.90	739.90	54	43
336	11/18/96	2220	739.80	740.50	739.80	740.40	42	31
337	11/18/96	2230	740.25	740.25	740.25	740.25	0	1
338	11/19/96	1540	740.80	740.90	739.95	740.90	66	59
339	11/19/96	1550	740.95	742.60	740.95	742.35	78	55
340	11/19/96	1600	742.20	742.25	741.40	741.70	61	66
341	11/19/96	1610	741.65	742.90	741.60	742.10	64	52
342	11/19/96	1620	742.15	742.15	741.60	741.80	46	49
343	11/19/96	1630	741.70	741.75	740.90	741.30	47	58
344	11/19/96	1640	741.25	742.60	740.75	742.60	75	55
345	11/19/96	1650	742.70	743.20	741.75	742.90	69	58
346	11/19/96	1700	742.80	744.45	742.60	744.10	78	68
347	11/19/96	1710	744.05	744.20	743.60	744.10	44	45
348	11/19/96	1720	744.15	744.25	743.20	743.40	41	52
349	11/19/96	1730	743.50	743.50	742.60	743.20	44	52
350	11/19/96	1740	743.25	743.70	743.15	743.40	48	40
351	11/19/96	1750	743.45	743.90	743.45	743.75	47	36
352	11/19/96	1800	743.80	744.80	743.70	743.70	56	51
353	11/19/96	1810	743.75	743.90	743.30	743.65	35	39
354	11/19/96	1820	743.70	743.75	743.20	743.20	27	39
355	11/19/96	1830	743.25	743.55	743.00	743.25	37	38
356	11/19/96	1840	743.35	743.35	742.80	743.00	40	45
357	11/19/96	1850	742.90	743.00	741.60	742.00	36	58
358	11/19/96	1900	742.05	742.75	742.00	742.75	43	30
359	11/19/96	1910	742.70	742.90	742.25	742.70	41	52
360	11/19/96	1920	742.60	742.70	741.40	741.50	28	46
361	11/19/96	1930	741.60	741.60	740.90	741.10	55	65
362	11/19/96	1940	741.15	741.90	740.90	741.40	50	46
363	11/19/96	1950	741.45	742.10	740.70	741.80	60	60
364	11/19/96	2000	741.85	742.40	740.70	741.90	65	73
365	11/19/96	2010	741.85	742.60	741.30	742.60	56	46
366	11/19/96	2020	742.65	742.90	742.10	742.60	50	49
367	11/19/96	2030	742.70	743.70	742.60	743.10	58	54
368	11/19/96	2040	743.15	743.45	742.70	743.00	47	50
369	11/19/96	2050	743.10	744.60	743.10	744.50	72	44
370	11/19/96	2100	744.60	744.95	743.70	744.00	52	64
371	11/19/96	2110	744.05	744.80	744.00	744.65	62	46
372	11/19/96	2120	744.70	744.70	743.25	744.30	57	66
373	11/19/96	2130	744.25	744.25	742.95	742.95	44	60
374	11/19/96	2140	742.90	744.00	742.75	743.60	41	37
375	11/19/96	2150	743.65	744.40	743.65	743.90	48	40
376	11/19/96	2200	744.10	745.10	743.60	744.65	45	37
377	11/19/96	2210	744.70	745.80	744.60	745.50	65	45
378	11/19/96	2220	745.60	746.50	745.60	746.30	34	19
379	11/19/96	2230	746.40	746.40	746.40	746.40	1	0
380	11/20/96	1540	744.90	746.30	744.50	746.00	78	52
381	11/20/96	1550	745.90	746.70	744.30	744.70	59	78
382	11/20/96	1600	744.60	745.20	742.90	742.90	62	80
383	11/20/96	1610	742.80	744.20	742.30	743.90	70	57
384	11/20/96	1620	744.00	744.25	743.50	743.90	55	60
385	11/20/96	1630	744.00	745.90	743.80	745.80	76	44
386	11/20/96	1640	745.70	745.80	744.90	745.60	64	67
387	11/20/96	1650	745.65	746.70	745.30	746.00	63	50
388	11/20/96	1700	745.95	746.70	745.70	745.90	63	59
389	11/20/96	1710	745.95	746.00	745.05	745.20	53	63
390	11/20/96	1720	745.25	745.90	744.85	744.85	44	55
391	11/20/96	1730	744.90	745.20	744.65	745.00	55	52
392	11/20/96	1740	744.90	745.90	744.90	745.40	57	46
393	11/20/96	1750	745.30	745.85	745.20	745.85	45	37
394	11/20/96	1800	745.90	746.40	745.60	746.40	47	40
395	11/20/96	1810	746.50	747.20	746.00	746.35	59	62
396	11/20/96	1820	746.30	746.40	745.55	745.80	38	45
397	11/20/96	1830	745.75	746.15	745.40	746.05	39	38
398	11/20/96	1840	746.00	746.00	745.20	745.75	34	47
399	11/20/96	1850	745.65	746.70	745.50	746.50	61	47
400	11/20/96	1900	746.60	746.95	745.70	745.85	43	57
401	11/20/96	1910	745.90	745.90	744.60	744.90	40	58
402	11/20/96	1920	744.95	745.85	744.90	745.70	49	40
403	11/20/96	1930	745.65	746.40	745.55	746.10	39	34
404	11/20/96	1940	746.05	746.60	746.00	746.55	40	35
405	11/20/96	1950	746.60	746.75	745.90	746.30	53	55
406	11/20/96	2000	746.40	746.80	745.60	746.75	55	48
407	11/20/96	2010	746.80	747.70	746.70	747.20	68	55
408	11/20/96	2020	747.15	747.30	746.25	747.05	63	57
409	11/20/96	2030	747.00	747.90	746.65	747.70	63	44
410	11/20/96	2040	747.75	748.65	747.70	748.65	79	59
411	11/20/96	2050	748.60	749.50	748.30	748.75	68	70
412	11/20/96	2100	748.70	749.70	748.55	749.25	66	53
413	11/20/96	2110	749.20	749.80	748.50	748.50	50	60
414	11/20/96	2120	748.60	749.50	748.20	748.70	62	63
415	11/20/96	2130	748.60	749.10	748.00	748.40	48	49
416	11/20/96	2140	748.30	748.70	747.80	747.85	46	59
417	11/20/96	2150	747.80	747.90	747.40	747.80	44	48
418	11/20/96	2200	747.75	747.75	745.80	746.50	42	58
419	11/20/96	2210	746.60	746.70	745.80	746.20	36	46
420	11/20/96	2220	746.10	746.30	745.90	746.10	25	23
421	11/20/96	2230	746.25	746.25	746.10	746.10	1	3
422	11/21/96	1540	747.30	747.30	746.15	746.15	58	77
423	11/21/96	1550	746.10	747.60	745.80	747.50	72	48
424	11/21/96	1600	747.60	747.65	746.75	747.30	55	61
425	11/21/96	1610	747.25	747.40	745.00	745.20	67	91
426	11/21/96	1620	745.30	745.80	744.00	744.30	55	64
427	11/21/96	1630	744.20	744.60	743.40	744.10	88	87
428	11/21/96	1640	744.00	745.00	743.40	744.80	67	61
429	11/21/96	1650	744.85	745.20	744.10	744.25	56	61
430	11/21/96	1700	744.20	744.20	743.00	743.90	71	68
431	11/21/96	1710	744.00	745.25	743.80	744.95	60	44
432	11/21/96	1720	745.00	745.10	744.15	744.25	43	58
433	11/21/96	1730	744.15	745.00	743.80	744.90	65	59
434	11/21/96	1740	744.85	745.40	744.50	745.00	56	55
435	11/21/96	1750	745.05	745.45	744.90	745.00	47	52
436	11/21/96	1800	744.95	745.00	744.30	744.70	36	45
437	11/21/96	1810	744.75	744.75	744.05	744.50	50	53
438	11/21/96	1820	744.45	744.95	744.40	744.80	43	37
439	11/21/96	1830	744.85	745.00	744.15	744.50	43	49
440	11/21/96	1840	744.45	744.80	743.90	743.90	40	47
441	11/21/96	1850	743.85	744.80	743.70	744.60	49	39
442	11/21/96	1900	744.70	744.85	744.25	744.35	34	39
443	11/21/96	1910	744.40	744.70	743.80	744.20	44	49
444	11/21/96	1920	744.15	744.75	744.10	744.60	41	32
445	11/21/96	1930	744.55	745.20	744.55	744.75	40	40
446	11/21/96	1940	744.70	745.50	744.70	745.50	40	25
447	11/21/96	1950	745.55	745.85	745.20	745.70	56	47
448	11/21/96	2000	745.75	745.90	745.25	745.40	49	55
449	11/21/96	2010	745.30	746.70	744.90	746.35	58	41
450	11/21/96	2020	746.30	747.15	746.20	746.30	52	54
451	11/21/96	2030	746.35	746.40	745.80	746.15	52	47
452	11/21/96	2040	746.10	746.70	745.95	746.50	45	39
453	11/21/96	2050	746.40	746.70	745.70	745.85	41	46
454	11/21/96	2100	745.90	746.10	744.90	745.10	43	60
455	11/21/96	2110	745.05	745.20	743.50	743.50	48	79
456	11/21/96	2120	743.40	744.25	743.10	743.90	52	50
457	11/21/96	2130	743.80	745.00	743.20	744.75	67	48
458	11/21/96	2140	744.70	744.80	743.70	744.15	59	72
459	11/21/96	2150	744.10	745.50	744.00	745.20	85	56
460	11/21/96	2200	745.15	745.25	744.60	744.95	47	54
461	11/21/96	2210	745.00	745.30	744.85	745.15	49	47
462	11/21/96	2220	745.20	745.70	745.20	745.55	27	19
463	11/22/96	1530	745.80	745.80	745.80	745.80	1	0
464	11/22/96	1540	745.90	747.50	745.90	747.50	80	47
465	11/22/96	1550	747.55	748.50	747.55	747.90	68	55
466	11/22/96	1600	747.80	748.60	747.00	748.60	76	73
467	11/22/96	1610	748.70	749.70	748.50	748.70	67	63
468	11/22/96	1620	748.50	748.70	748.00	748.45	48	56
469	11/22/96	1630	748.50	748.70	747.80	748.70	63	68
470	11/22/96	1640	748.80	749.20	747.50	747.70	49	62
471	11/22/96	1650	747.60	748.20	747.00	748.10	53	51
472	11/22/96	1700	748.05	748.90	748.00	748.60	47	39
473	11/22/96	1710	748.70	749.90	748.35	749.10	61	53
474	11/22/96	1720	749.00	749.20	748.40	748.95	48	48
475	11/22/96	1730	748.90	749.40	748.50	748.50	42	52
476	11/22/96	1740	748.45	748.75	748.00	748.75	44	41
477	11/22/96	1750	748.80	749.20	748.40	748.80	41	39
478	11/22/96	1800	748.70	749.10	748.45	748.95	26	31
479	11/22/96	1810	749.00	749.20	748.30	748.70	29	38
480	11/22/96	1820	748.80	749.30	748.70	749.20	35	25
481	11/22/96	1830	749.25	749.35	748.50	749.20	40	39
482	11/22/96	1840	749.30	749.80	749.00	749.45	45	40
483	11/22/96	1850	749.50	750.25	749.15	749.35	56	57
484	11/22/96	1900	749.40	750.20	749.20	749.60	43	40
485	11/22/96	1910	749.70	750.10	749.40	749.75	43	36
486	11/22/96	1920	749.70	751.20	749.70	750.75	52	43
487	11/22/96	1930	750.70	751.00	750.05	750.50	46	54
488	11/22/96	1940	750.40	750.50	750.05	750.20	35	36
489	11/22/96	1950	750.25	751.15	750.00	750.35	48	47
490	11/22/96	2000	750.45	751.10	750.40	750.80	48	44
491	11/22/96	2010	750.90	751.25	750.10	750.60	49	50
492	11/22/96	2020	750.50	750.50	749.25	749.45	41	61
493	11/22/96	2030	749.40	749.80	749.00	749.80	58	54
494	11/22/96	2040	749.70	749.80	748.60	749.40	51	63
495	11/22/96	2050	749.50	749.80	749.35	749.50	41	35
496	11/22/96	2100	749.45	749.60	748.90	749.50	41	41
497	11/22/96	2110	749.55	750.40	749.50	750.00	67	51
498	11/22/96	2120	749.95	750.20	749.30	750.10	43	44
499	11/22/96	2130	750.20	750.30	749.60	750.00	46	47
500	11/22/96	2140	749.95	751.25	749.65	750.80	61	48
501	11/22/96	2150	750.70	751.00	750.30	750.60	36	40
502	11/22/96	2200	750.70	751.50	750.70	750.90	54	47
503	11/22/96	2210	750.80	751.80	750.80	751.70	61	50
504	11/22/96	2220	751.65	751.65	751.00	751.30	20	30
505	11/25/96	1530	751.20	751.20	751.20	751.20	0	1
506	11/25/96	1540	751.10	751.60	750.30	750.90	63	74
507	11/25/96	1550	750.85	751.25	750.60	750.70	58	58
508	11/25/96	1600	750.65	751.00	750.20	750.85	71	69
509	11/25/96	1610	750.90	753.00	750.80	752.45	80	51
510	11/25/96	1620	752.50	753.15	752.25	752.80	76	70
511	11/25/96	1630	752.75	753.00	751.70	752.00	55	68
512	11/25/96	1640	751.90	752.95	751.60	752.80	80	70
513	11/25/96	1650	752.70	753.40	752.45	752.90	56	53
514	11/25/96	1700	752.95	753.20	752.40	752.55	49	55
515	11/25/96	1710	752.50	753.50	752.45	753.00	57	50
516	11/25/96	1720	753.10	754.00	753.05	753.90	58	38
517	11/25/96	1730	753.80	754.15	753.55	753.70	44	44
518	11/25/96	1740	754.00	754.85	753.75	754.70	54	42
519	11/25/96	1750	754.65	755.15	754.40	754.90	53	48
520	11/25/96	1800	754.85	755.80	754.70	755.50	69	55
521	11/25/96	1810	755.55	755.70	755.10	755.30	44	52
522	11/25/96	1820	755.25	755.30	755.00	755.20	38	42
523	11/25/96	1830	755.10	755.80	755.00	755.70	52	41
524	11/25/96	1840	755.65	756.10	755.50	756.00	42	42
525	11/25/96	1850	756.05	756.10	755.55	755.75	37	42
526	11/25/96	1900	755.70	756.40	755.60	756.00	46	45
527	11/25/96	1910	756.05	756.40	755.90	756.25	44	39
528	11/25/96	1920	756.30	756.80	756.30	756.50	51	45
529	11/25/96	1930	756.40	756.55	755.80	755.85	35	46
530	11/25/96	1940	755.90	756.10	755.70	756.10	48	45
531	11/25/96	1950	756.00	756.25	755.70	755.70	39	52
532	11/25/96	2000	755.65	755.70	755.15	755.30	39	48
533	11/25/96	2010	755.35	755.80	755.15	755.70	43	36
534	11/25/96	2020	755.65	756.30	755.65	756.05	45	40
535	11/25/96	2030	756.00	756.15	755.20	755.50	44	51
536	11/25/96	2040	755.55	755.80	755.00	755.55	59	52
537	11/25/96	2050	755.60	755.90	755.10	755.90	49	48
538	11/25/96	2100	755.85	756.10	755.15	755.30	33	49
539	11/25/96	2110	755.25	755.60	755.00	755.50	47	46
540	11/25/96	2120	755.40	756.80	755.25	756.70	57	31
541	11/25/96	2130	756.65	757.75	756.40	757.70	84	69
542	11/25/96	2140	757.75	758.90	757.75	758.50	76	64
543	11/25/96	2150	758.40	758.55	757.90	757.95	52	61
544	11/25/96	2200	758.00	760.50	758.00	759.90	77	44
545	11/25/96	2210	760.00	760.60	759.75	760.40	69	53
546	11/25/96	2220	760.50	760.60	759.70	759.70	28	42
547	11/25/96	2230	759.85	759.90	759.85	759.90	2	0
548	11/26/96	1540	761.20	762.10	760.40	761.60	73	70
549	11/26/96	1550	761.70	761.90	760.60	760.60	45	71
550	11/26/96	1600	760.55	760.80	758.80	758.80	53	87
551	11/26/96	1610	758.70	761.20	758.60	761.20	107	66
552	11/26/96	1620	761.25	762.60	761.20	762.10	78	59
553	11/26/96	1630	762.15	765.10	762.15	764.50	97	67
554	11/26/96	1640	764.60	765.30	763.80	763.80	46	52
555	11/26/96	1650	763.90	763.90	762.05	762.20	48	70
556	11/26/96	1700	762.15	762.30	759.80	759.90	43	72
557	11/26/96	1710	760.00	760.00	757.10	757.70	51	77
558	11/26/96	1720	757.80	758.00	754.00	755.20	57	81
559	11/26/96	1730	755.00	759.00	754.90	757.50	69	48
560	11/26/96	1740	757.30	757.30	754.75	756.30	44	59
561	11/26/96	1750	756.20	757.00	755.50	756.40	54	51
562	11/26/96	1800	756.50	757.70	756.30	757.60	54	41
563	11/26/96	1810	757.65	757.80	756.00	756.40	50	64
564	11/26/96	1820	756.35	756.90	756.00	756.35	46	51
565	11/26/96	1830	756.45	756.85	756.20	756.70	40	35
566	11/26/96	1840	756.80	757.60	756.70	757.35	45	40
567	11/26/96	1850	757.30	759.40	757.30	759.30	71	41
568	11/26/96	1900	759.25	759.25	757.70	757.70	52	67
569	11/26/96	1910	757.80	758.20	757.50	758.05	53	46
570	11/26/96	1920	758.10	758.60	756.50	756.50	47	59
571	11/26/96	1930	756.40	757.20	756.20	756.25	47	51
572	11/26/96	1940	756.20	758.00	756.00	758.00	75	53
573	11/26/96	1950	758.10	759.10	758.05	758.70	64	57
574	11/26/96	2000	758.90	760.00	758.70	759.20	60	57
575	11/26/96	2010	759.10	760.00	758.50	758.80	69	70
576	11/26/96	2020	758.70	759.90	758.30	759.50	73	52
577	11/26/96	2030	759.55	759.85	758.80	759.50	59	57
578	11/26/96	2040	759.40	759.40	757.60	758.70	60	72
579	11/26/96	2050	758.80	759.00	758.00	758.80	54	53
580	11/26/96	2100	758.70	759.60	758.50	759.30	57	52
581	11/26/96	2110	759.40	762.30	759.40	760.50	62	43
582	11/26/96	2120	760.45	760.70	759.20	760.60	51	48
583	11/26/96	2130	760.55	761.70	760.10	760.50	52	48
584	11/26/96	2140	760.40	760.90	760.10	760.30	46	47
585	11/26/96	2150	760.35	760.50	758.60	758.90	52	70
586	11/26/96	2200	758.80	759.60	757.40	757.50	61	76
587	11/26/96	2210	757.60	758.40	757.60	758.10	51	45
588	11/26/96	2220	757.90	757.90	757.10	757.30	21	30
589	11/26/96	2230	757.40	757.45	757.40	757.45	2	0
590	11/27/96	1540	759.00	760.20	758.50	759.30	69	69
591	11/27/96	1550	759.25	759.50	758.70	759.30	57	62
592	11/27/96	1600	759.25	759.40	757.60	757.80	53	77
593	11/27/96	1610	757.90	757.90	755.90	756.30	52	81
594	11/27/96	1620	756.20	756.30	755.10	756.00	50	55
595	11/27/96	1630	755.90	757.50	755.90	756.70	74	70
596	11/27/96	1640	756.65	758.10	756.60	757.60	73	53
597	11/27/96	1650	757.55	757.70	757.00	757.40	59	54
598	11/27/96	1700	757.45	757.45	756.30	756.75	57	66
599	11/27/96	1710	756.80	757.20	755.80	757.10	60	60
600	11/27/96	1720	756.90	757.70	756.80	757.50	51	42
601	11/27/96	1730	757.45	757.45	756.80	757.10	29	42
602	11/27/96	1740	757.15	757.80	756.90	757.60	55	43
603	11/27/96	1750	757.50	757.70	756.70	756.80	31	43
604	11/27/96	1800	756.75	757.40	756.75	756.90	31	29
605	11/27/96	1810	756.85	757.00	756.50	756.75	29	31
606	11/27/96	1820	756.70	756.75	756.30	756.60	30	30
607	11/27/96	1830	756.55	757.20	756.40	757.00	38	32
608	11/27/96	1840	757.10	757.40	756.50	756.80	41	47
609	11/27/96	1850	756.70	757.00	756.55	756.65	32	31
610	11/27/96	1900	756.70	756.95	756.40	756.50	27	29
611	11/27/96	1910	756.45	757.30	756.20	757.30	33	23
612	11/27/96	1920	757.25	757.50	756.75	756.80	30	35
613	11/27/96	1930	756.90	757.70	756.90	757.20	37	31
614	11/27/96	1940	757.15	757.70	757.15	757.50	39	32
615	11/27/96	1950	757.55	758.00	757.55	757.75	44	41
616	11/27/96	2000	757.70	758.00	757.60	757.90	27	26
617	11/27/96	2010	758.00	758.75	758.00	758.25	50	42
618	11/27/96	2020	758.20	758.30	758.00	758.25	26	30
619	11/27/96	2030	758.30	758.70	758.20	758.50	35	24
620	11/27/96	2040	758.45	758.90	758.40	758.75	26	28
621	11/27/96	2050	758.70	758.85	758.20	758.35	36	39
622	11/27/96	2100	758.40	758.50	757.70	757.70	20	32
623	11/27/96	2110	757.80	758.00	757.40	758.00	32	29
624	11/27/96	2120	757.90	758.40	757.90	758.25	35	33
625	11/27/96	2130	758.30	758.40	757.45	757.45	24	39
626	11/27/96	2140	757.40	757.40	756.60	757.20	52	53
627	11/27/96	2150	757.25	757.40	756.70	756.90	37	45
628	11/27/96	2200	756.95	757.40	756.20	756.20	40	50
629	11/27/96	2210	756.10	756.50	756.00	756.15	37	40
630	11/27/96	2220	756.05	756.15	755.80	755.90	20	23
631	11/27/96	2230	755.85	755.85	755.85	755.85	0	1
632	11/29/96	1530	758.00	758.00	758.00	758.00	1	0
633	11/29/96	1540	757.95	760.20	757.80	760.20	80	46
634	11/29/96	1550	760.25	760.25	758.90	759.00	53	71
635	11/29/96	1600	759.05	759.60	759.05	759.35	27	18
636	11/29/96	1610	760.40	760.65	760.10	760.65	20	18
637	11/29/96	1620	760.70	760.70	759.80	759.80	45	62
638	11/29/96	1630	759.90	760.40	759.80	760.05	42	38
639	11/29/96	1640	760.10	760.40	759.80	759.80	32	39
640	11/29/96	1650	759.75	760.10	759.70	759.95	26	24
641	11/29/96	1700	760.00	760.00	759.70	759.95	25	24
642	11/29/96	1710	760.00	760.00	759.30	759.80	28	30
643	11/29/96	1720	759.75	760.00	759.70	759.90	27	26
644	11/29/96	1730	759.95	760.00	759.65	759.90	20	19
645	11/29/96	1740	759.80	760.20	759.75	760.10	24	18
646	11/29/96	1750	760.00	760.05	759.50	759.80	23	24
647	11/29/96	1800	759.95	760.00	759.70	759.75	15	17
648	11/29/96	1810	759.80	760.00	759.80	759.90	15	12
649	11/29/96	1820	759.95	760.30	759.90	760.25	25	22
650	11/29/96	1830	760.00	760.40	759.90	760.15	26	23
651	11/29/96	1840	760.10	760.20	759.80	759.95	18	26
652	11/29/96	1850	760.00	760.00	759.30	759.75	30	36
653	11/29/96	1900	759.70	759.80	759.30	759.30	26	35
654	11/29/96	1910	759.25	759.25	757.50	758.55	37	49
655	11/29/96	1920	758.60	758.90	757.70	758.30	28	37
656	11/29/96	1930	758.25	758.25	758.25	758.25	0	1
657	12/02/96	1620	754.40	754.45	754.30	754.35	2	3
658	12/02/96	1630	754.30	754.80	753.70	754.60	66	56
659	12/02/96	1640	754.65	755.70	754.30	755.10	67	57
660	12/02/96	1650	755.05	755.60	755.00	755.35	53	52
661	12/02/96	1700	755.30	755.75	755.20	755.40	49	49
662	12/02/96	1710	755.50	756.40	755.50	755.70	73	73
663	12/02/96	1720	755.80	755.95	754.90	754.90	44	64
664	12/02/96	1730	754.80	755.50	754.65	755.50	49	33
665	12/02/96	1740	755.45	755.55	754.30	754.40	49	59
666	12/02/96	1750	754.50	755.40	754.25	755.40	82	56
667	12/02/96	1800	755.35	755.35	754.80	755.00	38	46
668	12/02/96	1810	754.90	755.30	754.50	755.00	40	38
669	12/02/96	1820	754.95	755.50	754.90	755.45	25	19
670	12/02/96	1830	755.40	755.95	755.35	755.50	42	42
671	12/02/96	1840	755.40	755.50	755.25	755.40	29	30
672	12/02/96	1850	755.45	755.50	754.60	755.05	40	47
673	12/02/96	1900	755.00	755.35	754.80	755.10	30	31
674	12/02/96	1910	755.05	755.15	754.00	754.30	38	52
675	12/02/96	1920	754.25	754.50	753.60	753.60	28	42
676	12/02/96	1930	753.55	754.40	753.50	754.35	50	39
677	12/02/96	1940	754.40	754.90	753.95	754.75	56	43
678	12/02/96	1950	754.70	754.90	754.40	754.70	32	33
679	12/02/96	2000	754.65	754.90	754.20	754.75	44	45
680	12/02/96	2010	754.70	755.60	754.60	755.60	42	25
681	12/02/96	2020	755.50	755.85	755.35	755.55	44	46
682	12/02/96	2030	755.60	756.20	755.20	756.10	50	36
683	12/02/96	2040	756.00	756.60	756.00	756.10	55	56
684	12/02/96	2050	756.15	756.80	756.00	756.80	61	47
685	12/02/96	2100	756.90	758.20	756.90	757.95	68	51
686	12/02/96	2110	757.80	758.80	757.60	757.70	50	62
687	12/02/96	2120	757.60	758.10	757.30	757.80	44	49
688	12/02/96	2130	757.75	757.80	756.90	757.15	38	49
689	12/02/96	2140	757.25	757.90	756.70	756.80	48	51
690	12/02/96	2150	756.75	757.80	756.45	757.70	65	48
691	12/02/96	2200	757.75	759.50	757.75	758.80	71	49
692	12/02/96	2210	758.70	759.10	758.50	758.90	39	35
693	12/02/96	2220	759.00	759.00	757.80	758.00	18	33
694	12/03/96	1540	759.20	759.95	758.30	758.80	77	73
695	12/03/96	1550	758.70	760.10	758.30	759.80	72	54
696	12/03/96	1600	759.85	760.30	759.40	759.90	78	66
697	12/03/96	1610	759.95	762.30	759.95	761.90	91	57
698	12/03/96	1620	762.00	763.95	761.80	762.90	76	58
699	12/03/96	1630	762.85	763.00	761.70	761.90	59	77
700	12/03/96	1640	761.85	762.70	761.65	762.70	73	59
701	12/03/96	1650	762.75	763.35	762.30	762.60	63	59
702	12/03/96	1700	762.70	762.95	761.85	762.10	45	62
703	12/03/96	1710	762.15	762.60	761.70	761.70	47	47
704	12/03/96	1720	761.80	762.10	761.30	761.40	60	63
705	12/03/96	1730	761.35	762.00	761.20	761.75	56	53
706	12/03/96	1740	761.70	762.10	761.35	761.65	56	60
707	12/03/96	1750	761.60	762.70	761.60	762.15	56	44
708	12/03/96	1800	762.10	762.50	761.50	761.85	39	48
709	12/03/96	1810	761.90	762.10	760.90	761.15	48	63
710	12/03/96	1820	761.20	761.75	761.00	761.60	46	38
711	12/03/96	1830	761.65	761.80	760.70	760.70	26	44
712	12/03/96	1840	760.65	760.85	758.80	759.30	49	69
713	12/03/96	1850	759.50	759.50	755.00	755.80	47	80
714	12/03/96	1900	755.60	757.50	755.40	755.90	55	56
715	12/03/96	1910	756.00	757.40	755.60	756.80	51	43
716	12/03/96	1920	756.70	758.45	756.70	758.00	58	48
717	12/03/96	1930	757.90	757.90	756.50	756.60	49	64
718	12/03/96	1940	756.70	757.90	756.70	757.60	66	55
719	12/03/96	1950	757.55	757.90	756.60	756.60	54	71
720	12/03/96	2000	756.50	756.50	754.80	756.00	74	82
721	12/03/96	2010	755.90	756.25	754.30	755.00	64	66
722	12/03/96	2020	754.90	756.00	754.30	755.20	66	59
723	12/03/96	2030	755.30	757.50	755.20	756.80	77	54
724	12/03/96	2040	756.75	757.00	756.25	756.30	50	62
725	12/03/96	2050	756.40	757.40	756.20	756.50	59	49
726	12/03/96	2100	756.40	756.90	755.80	756.80	54	52
727	12/03/96	2110	756.90	757.50	756.60	756.90	54	49
728	12/03/96	2120	757.00	757.10	754.60	754.60	39	73
729	12/03/96	2130	754.50	755.65	753.90	755.50	59	52
730	12/03/96	2140	755.40	755.70	753.45	753.60	50	77
731	12/03/96	2150	753.65	754.40	751.90	751.90	49	76
732	12/03/96	2200	751.80	751.90	747.00	747.25	38	79
733	12/03/96	2210	747.00	748.00	746.25	746.60	48	56
734	12/03/96	2220	746.70	747.00	745.00	746.00	39	48
735	12/03/96	2230	745.60	745.60	745.50	745.60	1	3
736	12/04/96	1540	746.80	747.50	745.50	745.70	62	67
737	12/04/96	1550	745.80	746.10	743.50	745.20	81	88
738	12/04/96	1600	745.30	747.70	744.90	747.10	84	67
739	12/04/96	1610	747.00	747.30	744.50	744.70	60	90
740	12/04/96	1620	744.80	747.10	743.80	746.60	81	60
741	12/04/96	1630	746.70	747.60	745.60	747.60	67	63
742	12/04/96	1640	747.50	748.90	747.50	747.60	73	67
743	12/04/96	1650	747.50	748.30	746.60	746.60	61	69
744	12/04/96	1700	746.70	747.30	746.00	746.00	55	63
745	12/04/96	1710	745.90	746.80	745.30	745.80	69	74
746	12/04/96	1720	745.75	746.50	745.20	745.70	52	59
747	12/04/96	1730	745.65	746.80	745.60	746.05	56	52
748	12/04/96	1740	746.00	746.50	745.40	746.30	38	40
749	12/04/96	1750	746.20	747.20	746.10	746.70	52	41
750	12/04/96	1800	746.65	746.85	745.70	746.50	36	38
751	12/04/96	1810	746.45	746.60	745.30	745.40	52	71
752	12/04/96	1820	745.30	746.00	743.85	745.20	60	70
753	12/04/96	1830	745.10	745.20	743.50	743.50	57	77
754	12/04/96	1840	743.40	745.90	743.40	745.60	80	48
755	12/04/96	1850	745.70	746.10	745.30	745.55	55	53
756	12/04/96	1900	745.50	745.60	744.60	745.10	54	61
757	12/04/96	1910	745.05	745.90	745.00	745.90	56	42
758	12/04/96	1920	745.85	746.00	744.80	745.20	46	55
759	12/04/96	1930	745.15	745.20	742.70	743.20	51	78
760	12/04/96	1940	743.10	743.50	742.00	742.90	65	73
761	12/04/96	1950	743.00	743.10	741.70	742.50	65	71
762	12/04/96	2000	742.60	743.40	741.25	741.25	60	77
763	12/04/96	2010	741.20	741.90	740.30	741.00	71	76
764	12/04/96	2020	740.90	742.80	740.90	742.10	88	67
765	12/04/96	2030	742.00	742.80	741.00	741.20	53	69
766	12/04/96	2040	741.10	742.10	740.00	740.10	50	65
767	12/04/96	2050	740.20	741.20	739.55	740.70	79	65
768	12/04/96	2100	740.60	742.50	740.40	742.20	74	53
769	12/04/96	2110	742.30	743.80	740.40	743.80	59	47
770	12/04/96	2120	744.00	745.80	743.50	743.90	54	53
771	12/04/96	2130	743.70	745.50	743.60	745.30	57	42
772	12/04/96	2140	745.20	745.70	743.55	744.70	51	65
773	12/04/96	2150	744.60	747.40	744.30	747.30	77	64
774	12/04/96	2200	747.40	747.70	746.20	747.30	58	59
775	12/04/96	2210	747.35	748.00	747.10	747.50	52	54
776	12/04/96	2220	747.40	748.00	747.05	747.80	31	27
777	12/04/96	2230	747.60	747.70	747.60	747.70	2	1
778	12/05/96	1540	745.90	747.65	745.80	747.10	83	67
779	12/05/96	1550	747.15	748.05	746.15	746.55	77	81
780	12/05/96	1600	746.60	746.80	745.50	746.30	64	61
781	12/05/96	1610	746.35	747.05	745.80	746.40	70	65
782	12/05/96	1620	746.30	746.90	745.60	746.60	79	73
783	12/05/96	1630	746.70	747.80	746.50	747.70	68	51
784	12/05/96	1640	747.75	749.30	747.60	748.50	64	48
785	12/05/96	1650	748.60	748.60	746.40	746.70	55	78
786	12/05/96	1700	746.80	747.05	746.00	746.60	52	53
787	12/05/96	1710	746.70	746.70	744.10	744.10	57	95
788	12/05/96	1720	744.05	745.10	743.60	744.90	64	57
789	12/05/96	1730	744.80	745.40	744.40	745.10	59	52
790	12/05/96	1740	744.95	746.30	744.60	746.20	69	55
791	12/05/96	1750	746.10	746.40	745.00	745.20	43	52
792	12/05/96	1800	745.10	746.10	745.00	746.10	55	41
793	12/05/96	1810	746.20	747.00	745.40	745.60	49	54
794	12/05/96	1820	745.50	746.25	745.40	745.95	60	49
795	12/05/96	1830	746.00	746.00	745.10	745.20	41	53
796	12/05/96	1840	745.30	745.30	744.30	744.40	42	61
797	12/05/96	1850	744.50	745.40	744.20	744.80	59	52
798	12/05/96	1900	744.90	745.60	743.70	745.60	64	53
799	12/05/96	1910	745.65	746.00	745.20	745.30	51	55
800	12/05/96	1920	745.25	746.35	745.10	746.30	57	40
801	12/05/96	1930	746.20	746.80	745.50	746.20	57	55
802	12/05/96	1940	746.25	747.50	746.15	747.40	70	48
803	12/05/96	1950	747.50	748.20	747.20	747.20	63	69
804	12/05/96	2000	747.15	747.30	745.70	746.60	62	76
805	12/05/96	2010	746.65	747.50	746.50	746.90	47	41
806	12/05/96	2020	746.85	747.00	746.25	746.70	35	43
807	12/05/96	2030	746.90	749.30	746.90	749.10	70	39
808	12/05/96	2040	749.00	749.10	747.40	747.60	50	70
809	12/05/96	2050	747.50	748.45	747.20	747.40	48	57
810	12/05/96	2100	747.30	747.50	746.40	746.40	37	58
811	12/05/96	2110	746.30	746.45	745.60	745.65	41	55
812	12/05/96	2120	745.60	745.80	743.20	745.45	63	60
813	12/05/96	2130	745.40	746.40	745.05	745.90	54	48
814	12/05/96	2140	746.00	746.90	745.55	745.55	49	58
815	12/05/96	2150	745.50	745.60	744.20	744.80	47	61
816	12/05/96	2200	744.85	746.10	744.85	745.30	51	47
817	12/05/96	2210	745.20	745.70	744.80	745.30	50	53
818	12/05/96	2220	745.40	745.55	744.80	745.20	24	28
819	12/05/96	2230	745.35	745.35	745.25	745.25	1	2
820	12/06/96	1540	733.35	733.50	733.35	733.35	2	16
821	12/06/96	1550	733.35	733.35	729.50	729.50	13	24
822	12/06/96	1600	729.00	731.25	725.35	731.00	54	44
823	12/06/96	1610	731.50	735.00	730.50	735.00	46	32
824	12/06/96	1620	735.25	736.00	733.00	735.00	46	46
825	12/06/96	1630	735.35	737.00	734.00	734.50	46	49
826	12/06/96	1640	734.00	735.50	733.00	734.50	38	37
827	12/06/96	1650	734.25	736.00	734.00	734.25	38	38
828	12/06/96	1700	734.30	737.50	734.00	735.50	50	43
829	12/06/96	1710	735.00	736.75	734.75	736.00	35	40
830	12/06/96	1720	736.25	736.25	734.75	735.75	60	53
831	12/06/96	1730	735.60	736.50	735.00	735.50	52	50
832	12/06/96	1740	735.70	737.50	735.40	737.30	64	51
833	12/06/96	1750	737.50	738.00	736.50	737.50	59	65
834	12/06/96	1800	737.70	738.50	736.70	737.35	48	62
835	12/06/96	1810	737.40	738.75	737.30	738.30	70	55
836	12/06/96	1820	738.25	738.90	737.70	738.20	53	56
837	12/06/96	1830	738.15	739.20	738.00	738.20	65	61
838	12/06/96	1840	738.10	738.40	736.80	737.80	46	61
839	12/06/96	1850	737.90	738.40	737.30	737.40	57	66
840	12/06/96	1900	737.35	738.50	737.15	737.85	45	43
841	12/06/96	1910	737.80	739.00	737.60	739.00	52	48
842	12/06/96	1920	738.80	740.30	738.50	739.90	56	42
843	12/06/96	1930	739.80	740.10	738.25	738.40	46	59
844	12/06/96	1940	738.30	739.40	737.80	739.20	64	62
845	12/06/96	1950	739.30	740.00	739.10	740.00	52	42
846	12/06/96	2000	739.90	741.75	739.60	741.10	56	48
847	12/06/96	2010	741.15	745.30	741.10	745.30	102	51
848	12/06/96	2020	745.25	745.50	743.50	744.00	55	65
849	12/06/96	2030	743.90	743.90	742.35	742.50	59	76
850	12/06/96	2040	742.60	743.20	741.00	742.90	60	69
851	12/06/96	2050	742.80	744.30	742.60	743.70	45	39
852	12/06/96	2100	743.90	744.20	742.00	742.00	42	59
853	12/06/96	2110	742.10	743.90	741.80	743.70	53	40
854	12/06/96	2120	743.60	743.60	741.50	742.00	36	66
855	12/06/96	2130	741.90	743.20	740.90	742.80	55	46
856	12/06/96	2140	742.90	743.00	740.10	740.20	41	73
857	12/06/96	2150	740.10	741.70	739.20	741.70	78	59
858	12/06/96	2200	741.60	741.70	739.70	739.70	46	66
859	12/06/96	2210	739.80	741.10	739.70	740.80	49	44
860	12/06/96	2220	740.85	741.20	740.30	740.70	27	28
861	12/06/96	2230	740.60	740.60	740.40	740.50	2	4