Subject: 02/20/95

From: [email-masked] (Martin Wong)
Date: Wed, 15 Mar 1995 12:45:49 -0800

Sat Feb 18 13:54:23 1995, from host ud1-65b
Symbol  Type    Price      High      Low         Volume    Last
AA     (stock)  80.75     82.75     80.75        304,800  83.00    
AAPL   (stock)  42.50     43.25     42.50      1,087,400  43.1875  
ABF    (stock)  23.125    23.25     22.875        49,800  23.625   
ABX    (stock)  21.75     22.125    21.75      1,878,100  21.375   
ACAD   (stock)  35.875    36.25     35.25        351,700  36.00    
ACN    (stock)  12.75     13.00     12.625       387,800  13.00    
ACTL   (stock)  11.75     12.625    11.75        175,800  12.50    
ADAC   (stock)   8.00      8.25      7.75         16,600   8.125   
ADBE   (stock)  34.25     34.50     34.00      1,590,300  34.50    
ADCT   (stock)  52.25     54.25     52.25        189,000  54.25    
ADPT   (stock)  30.625    30.875    30.4375      223,300  31.00    
ADV    (index) 898.00    1796.00      0.00              0   0.00    
AET    (stock)  51.875    52.125    51.875       316,900  52.00    
AGN    (stock)  29.50     29.50     29.00         93,500  29.25    
AHP    (stock)  71.125    71.50     69.50        801,100  69.50    
AKLM   (stock)  15.25     15.375    15.00        305,300  15.25    (news) 
ALD    (stock)  37.875    38.25     37.625       422,100  38.125   
ALEX   (stock)  22.25     22.25     21.75         32,400  22.25    
ALSC   (stock)  36.00     38.25     36.00        460,400  38.75    (news) 
ALTR   (stock)  49.50     50.75     48.75        440,300  50.875   
AMAT   (stock)  45.6875   46.50     45.3125    1,547,400  47.00    
AMD    (stock) 330.75    331.00    330.50        688,000  31.125   
AMGN   (stock)  66.625    67.125    66.00      1,389,400  66.875   
AMH    (stock)  11.125    11.50     11.125       150,900  11.50    
AMR    (stock)  58.00     58.50     58.00        391,300  58.50    
AMSY   (stock)  18.50     18.875    18.50         24,900  18.875   
AR     (stock)  28.25     28.50     28.125        71,800  28.375   
ARC    (stock) 106.625   107.75    106.625       284,300 107.50    
ASA    (stock)  44.50     44.75     43.75        123,600  43.50    
ASH    (stock)  32.125    32.375    32.00        272,000  32.125   
ASPX   (stock)   9.75     10.00      9.625        77,400  10.00    
ASTA   (stock)  15.1875   15.25     15.00      1,130,300  15.375   
ATC    (stock)   3.50      3.625     3.375        42,500   3.50    
ATI    (stock)  27.125    27.375    27.00      1,692,400  27.125   
ATML   (stock)  32.375    33.3125   30.75      4,167,300  33.25    (news) 
AVOL   (index)  99.45    198.91      0.00              0   0.00    
AVP    (stock)  57.75     58.00     57.625       140,900  57.875   
AXP    (stock)  33.75     33.75     32.875     3,228,500  32.875   
AZA    (stock)  22.75     23.00     22.625       257,300  23.00    
BA     (stock)  46.00     46.375    45.75      1,101,800  46.25    (news) 
BAC    (stock)  47.125    47.50     47.125     1,527,700  47.50    
BBA    (stock)   9.375     9.375     9.125       194,300   9.50    
BBTK   (stock)  23.125    24.25     22.75        313,300  24.25    
BCC    (stock)  30.00     30.25     29.75        309,100  30.375   
BEAM   (stock)  30.25     30.75     28.50        246,000  28.75    (news) 
BFI    (stock)  31.125    31.625    30.75        615,200  31.75    
BGEN   (stock)  39.625    40.25     38.25        409,300  40.00    
BMET   (stock)  16.25     16.625    15.875       811,200  15.875   
BNET   (stock)  31.125    31.75     31.00      1,147,900  31.875   
BNYN   (stock)  16.875    17.375    16.875       399,800  17.125   
BORL   (stock)   7.6875    7.75      7.50        195,700   7.875   
BROD   (stock)  52.375    54.25     52.25        237,600  54.625   
BS     (stock)  16.00     16.375    16.00      1,146,700  16.125   
C      (stock)  45.625    46.25     45.50      1,271,900  46.25    (news) 
CA     (stock)  55.25     55.875    55.125       566,700  55.625   
CAL    (stock)  10.125    10.125    10.00         53,700  10.25    
CAT    (stock)  52.375    53.125    52.375       445,400  53.25    
CC     (stock)  24.125    24.375    24.125       354,200  24.25    
CCI    (stock)  42.50     42.75     42.375     1,141,000  42.625   
CDN    (stock)  25.00     25.125    24.75      1,029,900  24.625   
CHIR   (stock)  62.50     62.75     61.25        554,600  64.00    
CHPS   (stock)   6.875     6.875     6.625        88,700   6.875   
CHV    (stock)  47.00     47.25     47.00      1,582,000  47.00    
CL     (stock)  61.875    62.625    61.875       367,800  62.375   
CLIX   (stock)   8.00      8.25      7.50        334,800   7.75    
CMB    (stock)  34.125    34.75     34.125       810,300  34.50    
CMH    (stock)  16.50     16.75     16.375        87,300  16.625   
CNR    (stock)  10.25     10.50     10.125       214,200  10.375   
COMPN  (index) 786.96      0.00    780.63              0 793.30    
COMPV  (index)  56.61    113.23      0.00              0   0.00    
COMS   (stock)  49.5625   50.375    49.25        727,200  50.50    
CP     (stock)  14.00     14.125    13.875       259,700  14.00    
CPQ    (stock)  36.625    37.75     36.625     2,200,100  37.875   
CR     (stock)  30.00     30.375    30.00         36,500  30.375   
CRAY   (stock)   1.125     1.125     1.625        77,800   1.625   (news) 
CREAF  (stock)  11.875    12.125    11.75        281,000  12.00    
CRUS   (stock)  32.6875   33.50     32.50        763,400  33.75    
CSCO   (stock)  33.75     34.125    33.50      2,722,800  34.25    
CTC    (stock)  61.875    62.00     60.50        205,000  60.00    
CTME   (stock)   3.00      3.25      3.00         31,800   3.00    
CY     (stock)  26.375    27.50     26.375       315,200  27.625   
CYR    (stock)  16.125    16.50     16.00        191,600  16.50    
CYRX   (stock)  21.375    22.00     21.25        490,000  22.25    
DAL    (stock)  56.00     56.125    55.75        277,600  56.00    (news) 
DD     (stock)  55.125    55.75     55.125     2,467,300  56.00    
DEC    (stock)  35.50     35.875    35.125       521,700  36.125   
DECL   (index) 1232.00    2464.00      0.00              0   0.00    
DELL   (stock)  45.875    46.125    44.875     1,315,200  45.25    
DGN    (stock)   7.875     8.125     7.875       185,800   8.125   
DIS    (stock)  53.1875   53.625    53.125     2,361,100  53.375   
DJ     (stock)  35.375    35.75     35.25         72,000  35.375   
DMIC   (stock)  14.00     14.875    13.125       631,500  14.875   
DOW    (stock)  64.25     65.00     63.50      2,105,300  65.375   
DVOL   (index) 205.97    211.94      0.00              0   0.00    
ECO    (stock)   9.125     9.125     8.875     1,140,000   8.875   (news) 
EFII   (stock)  35.625    36.50     35.50         48,100  36.75    
EK     (stock)  50.00     51.25     49.875     1,946,800  51.00    
ELY    (stock)  35.00     35.25     34.75        211,400  35.00    
EMC    (stock)  16.875    16.875    16.625     1,322,400  17.00    
ERTS   (stock)  22.00     23.00     21.875       360,600  22.375   
EXBT   (stock)  17.25     17.375    16.875       303,000  17.3125  
F      (stock)  26.25     26.50     26.125     2,557,000  26.1875  
FHPC   (stock)  27.125    27.25     26.50        302,900  27.625   
FNM    (stock)  77.00     77.00     76.00        517,800  76.125   
FON    (stock)  29.625    29.875    29.375       636,300  29.875   
FPNX   (stock)   4.375     4.5625    4.375        40,800   4.5625  
FRAM   (stock)  17.00     17.375    16.75         56,000  17.50    
GAB    (stock)  10.125    10.125    10.00         84,900  10.125   
GE     (stock)  53.625    54.25     53.50      4,214,500  54.125   (news) 
GEN    (stock)   5.75      5.875     5.75         27,200   5.75    (news) 
GENZ   (stock)  38.50     38.75     38.00        198,600  38.75    (news) 
GGUY   (stock)  12.125    12.50     11.875       155,600  12.25    
GIS    (stock)  59.625    60.00     59.625       269,500  60.375   (news) 
GM     (stock)  41.00     41.50     41.00      2,898,900  41.50    (news) 
GME    (stock)  38.625    39.50     38.625       317,100  39.50    
GNE    (stock)  50.00     50.625    50.00        253,600  51.00    
GPS    (stock)  33.75     33.875    33.625       273,500  33.75    
GPTA   (stock)  11.125    11.50     11.00        158,300  11.375   
GT     (stock)  36.25     36.25     35.625       458,500  36.375   
GTE    (stock)  33.00     33.125    32.625     1,030,400  32.875   
GWF    (stock)  18.25     18.375    18.00        388,400  18.125   
GYMB   (stock)  24.50     25.75     24.25        486,000  25.25    (news) 
HAN    (stock)  18.875    18.875    18.75      3,166,600  18.875   
HAS    (stock)  31.75     32.00     31.625        59,600  31.625   
HD     (stock)  48.625    49.25     48.50      1,116,300  48.75    
HFI    (stock)  28.25     28.50     28.25         39,700  28.375   
HM     (stock)  15.625    15.75     15.50      1,039,700  15.25    
HMY    (stock)  24.375    24.375    24.00        225,000  24.50    
HSN    (stock)   8.25      8.50      8.125       247,200   8.375   
HWP    (stock) 114.375   115.75    113.75      1,600,700 105.375   (news) 
I      (stock)  80.00     80.375    80.00        194,800  80.50    
IBM    (stock)  75.00     75.75     74.75      2,918,000  75.50    (news) 
IDTI   (stock)  35.125    35.75     34.50      1,170,800  36.00    
IFMX   (stock)  36.125    36.375    35.75        795,800  36.50    
INGR   (stock)  13.375    13.75     13.25        406,600  13.75    
INTC   (stock)  79.625    79.50     78.75      5,057,300  79.875   (news) 
INTU   (stock)  64.25     64.75     63.50        184,000  65.00    (news) 
IP     (stock)  75.75     77.50     75.75      1,291,700  76.625   
JCP    (stock)  43.00     43.3125   42.875       659,300  43.25    
JNJ    (stock)  55.625    57.125    55.50      2,585,800  56.50    
KLAC   (stock)  58.25     58.3125   57.00        300,200  58.75    
KM     (stock)  14.00     14.25     14.00      1,095,800  14.25    
KMAG   (stock)  24.9375   25.50     24.75        188,400  24.75    
KMB    (stock)  50.25     51.00     50.125       203,100  50.375   (news) 
KO     (stock)  53.375    54.00     53.375     3,247,300  54.00    
KWP    (stock)  36.00     36.50     36.00         73,700  36.25    
LA     (stock)   4.25      4.375     4.25         68,500   4.375   
LADF   (stock)   5.1875    5.25      5.00        665,400   5.00    
LDDS   (stock)  21.125    21.25     20.75        704,700  22.00    
LE     (stock)  16.50     17.125    16.50         74,900  16.375   
LEAF   (stock)   4.625     4.625     4.50        118,000   4.6875  
LGNT   (stock)  30.00     30.25     29.75        101,000  30.25    
LOTS   (stock)  45.50     46.50     45.50        498,900  46.75    
LRCX   (stock)  40.25     42.75     40.00        745,300  44.25    
LRNG   (stock)  31.25     32.50     31.25        132,700  32.75    
LSI    (stock)  51.625    51.75     51.00        500,800  52.25    
LTD    (stock)  17.875    18.50     17.875     1,390,800  17.875   
LUV    (stock)  17.00     17.375    16.875       788,100  17.50    (news) 
MA     (stock)  36.875    37.375    36.875       749,800  37.125   
MAS    (stock)  26.00     26.25     25.875       600,200  26.00    
MAT    (stock)  22.50     22.875    22.375       388,200  22.875   
MCD    (stock)  32.625    33.125    32.625     2,829,600  33.125   (news) 
MCIC   (stock)  19.50     19.75     19.25      5,202,300  20.625   (news) 
MCU    (stock)  16.75     16.75     16.25        105,700  16.375   
MDR    (stock)  25.625    25.75     25.50        138,800  25.875   
MEGT   (stock)   9.00      9.00      8.75         21,100   8.875   
MENT   (stock)  12.875    13.00     12.375       231,700  12.875   
MER    (stock)  39.625    40.375    39.625     1,017,600  40.125   
MMM    (stock)  52.50     53.75     52.375     1,754,500  53.25    
MO     (stock)  60.25     61.625    59.875     3,884,500  61.75    (news) 
MOB    (stock)  87.00     87.375    86.625       764,000  86.75    
MOT    (stock)  57.875    60.50     56.875    19,054,200  64.25    (news) 
MRK    (stock)  41.375    41.625    40.50      6,285,700  40.50    (news) 
MS     (stock)  65.25     65.375    65.125       205,900  65.375   
MSFT   (stock)  60.375    60.875    60.25      2,364,000  61.125   (news) 
MSII   (stock)  28.25     28.625    28.25         15,100  28.375   
MT     (stock)  31.25     31.625    31.25         34,600  31.25    
MTC    (stock)  76.50     77.25     76.50        290,500  76.75    
MU     (stock)  55.50     56.75     55.25      1,784,700  57.25    
MX     (stock)  23.75     24.125    23.75         67,400  24.25    
MXTR   (stock)   4.625     4.75      4.50        180,200   4.875   
N      (stock)  27.00     27.25     27.00        122,400  27.125   
NAV    (stock)  15.75     16.375    15.625       210,200  16.375   
NCDI   (stock)   5.625     5.625     5.50         47,100   5.375   
NELL   (stock)  34.875    35.00     34.50        114,600  34.625   
NETG   (stock)  26.8125   27.75     26.75         83,300  27.75    
NKE    (stock)  70.125    70.25     69.625       126,600  70.00    
NN     (stock)  40.125    41.00     39.875       652,300  41.125   
NOBE   (stock)  44.25     44.75     44.00        363,800  44.50    
NOC    (stock)  43.00     43.75     42.875       286,900  43.125   
NOVL   (stock)  20.00     20.50     19.875     2,375,700  20.625   
NSM    (stock)  17.50     17.875    17.50        564,100  17.75    
NT     (stock)  34.375    34.75     34.375       918,100  35.00    
NWK    (stock)  25.75     26.50     25.75        102,800  26.375   
NYA    (index) 261.82998   0.00    260.39001           0   0.00    
NYV    (index) 347.92    395.83      0.00              0   0.00    
OAT    (stock)  32.75     33.375    32.625       792,000  33.625   
OCTL   (stock)  23.00     23.25     22.75         53,700  22.75    
OEX    (index) 448.61      0.00    444.44              0 452.70    
ORCL   (stock)  45.6875   46.125    45.50      1,026,800  45.875   
OXY    (stock)  19.00     19.25     19.00        618,400  19.00    
P      (stock)  32.75     33.00     32.625       465,300  33.00    
PAC    (stock)  29.75     30.125    29.75        636,100  30.25    
PBY    (stock)  33.25     34.125    33.125       457,900  34.00    
PCCW   (stock)  13.625    13.875    13.625       707,800  13.875   
PCG    (stock)  25.125    25.50     25.125       640,200  25.25    (news) 
PCL    (stock)  23.375    23.625    23.00         48,100  23.375   
PCTL   (stock)  27.25     27.625    26.00      1,752,800  25.625   
PE     (stock)  26.25     26.375    26.125       265,100  26.375   
PG     (stock)  65.75     66.00     64.875     1,794,300  65.375   
PHG    (stock)  33.875    34.125    33.75        408,500  33.375   
PIR    (stock)   9.50      9.75      9.50        118,300   9.75    
PMTC   (stock)  37.3125   39.25     37.00        737,900  39.25    
PPW    (stock)  18.375    18.75     18.375       682,100  18.625   
PRD    (stock)  29.875    30.25     29.875       236,600  29.875   
PSTA   (stock)   7.375     7.625     7.00         42,600   7.8125  
PTON   (stock)   6.50      6.50      6.125       107,200   6.375   
PYRD   (stock)  15.875    15.875    15.875        19,200  15.875   
PZL    (stock)  46.875    47.125    46.625        61,200  46.00    
QKTN   (stock)   8.25      8.25      8.00        115,700   8.125   
QNTM   (stock)  15.00     15.125    14.75        597,300  14.875   
QVCN   (stock)   0.00      0.00      0.00              0   0.00    (no trades) 
RBK    (stock)  35.125    35.125    34.875       323,900  35.00    
RD     (stock) 114.50    115.00    114.375       445,300 114.75    
REC    (stock)   7.50      7.625     7.50         14,100   7.625   
REN    (stock)   5.25      5.375     5.125        94,600   5.375   
RHR    (stock)  10.75     11.125    10.75         82,200  11.00    
RN     (stock)   5.625     5.75      5.50     10,762,200   5.6875  (news) 
RNBO   (stock)  17.00     17.375    16.75         67,900  17.00    
ROUS   (stock)  18.75     18.75     18.50         94,500  18.50    
RYC    (stock)  39.125    39.375    39.125       166,100  38.25    
S      (stock)  47.75     47.875    47.125     3,667,200  47.25    
SALD   (stock)   8.25      8.375     8.00         91,600   8.25    
SBC    (stock)  41.25     42.00     41.125       742,100  42.00    
SBUX   (stock)  25.625    25.625    25.375       115,200  25.625   
SCIS   (stock)  18.75     19.125    18.375       130,900  18.375   
SCOC   (stock)  11.25     11.625    11.125       192,200  10.75    
SDO    (stock)  21.00     21.00     20.75         70,600  21.00    
SEG    (stock)  26.375    26.50     26.25        431,600  26.375   
SFE    (stock)  24.00     24.75     23.00        103,600  24.75    
SGI    (stock)  34.75     35.00     34.625       857,000  35.25    
SGP    (stock)  76.625    77.625    76.625       499,700  77.00    
SIGM   (stock)   6.75      6.75      6.375        33,300   6.4375  
SIII   (stock)  19.00     19.4375   18.75        367,800  19.00    
SK     (stock)  16.75     17.125    16.75        228,400  16.875   
SLB    (stock)  56.125    56.50     55.25        912,500  55.00    
SLR    (stock)  23.00     23.625    22.875       293,200  23.625   
SMSC   (stock)  29.125    29.875    29.125       128,500  29.875   
SNPS   (stock)  48.75     50.25     48.25        127,000  50.00    
SPCO   (stock)   4.375     4.375     4.125        50,700   4.25    
SPX    (index) 481.97      0.00    478.72              0 485.22    
SQNT   (stock)  17.50     18.125    17.50        562,000  17.50    
SRA    (stock)  27.75     28.375    27.25        128,000  28.375   
SSAX   (stock)  20.1875   21.625    20.00        702,900  21.625   
STK    (stock)  22.25     22.50     22.00        487,600  22.125   
STRM   (stock)  38.00     39.25     37.00        837,300  39.50    
SUNW   (stock)  33.625    33.875    33.375     1,161,600  34.125   
SUP    (stock)  25.125    25.125    24.50         44,600  24.25    
SVGI   (stock)  22.00     23.50     21.75        342,600  23.625   
SVM    (stock)  24.75     24.75     24.125        49,300  24.25    
SYBS   (stock)  45.00     46.375    44.25      1,898,500  46.50    
SYMC   (stock)  20.125    21.25     20.125       208,100  21.125   
SYQT   (stock)  15.50     15.50     14.875        76,700  15.25    
T      (stock)  50.50     51.25     50.50      2,959,200  51.375   (news) 
TAN    (stock)  45.875    46.00     45.625       328,000  46.00    
TCOMA  (stock)  22.75     23.00     22.625       911,600  23.50    (news) 
TDM    (stock)  17.125    17.625    17.00        848,000  17.625   
TE     (stock)  21.25     21.50     21.125        86,300  21.50    
TEK    (stock)  33.50     35.00     33.50        116,300  34.6875  
TELC   (stock)  14.125    14.125    13.00        163,200  13.125   (news) 
THDO   (stock)   9.375     9.75      9.125       131,200  10.00    
TICK   (index) 170.00    340.00      0.00              0   0.00    
TLAB   (stock)  50.00     50.50     49.50        249,900  50.75    
TMX    (stock)  30.00     30.875    29.875     9,662,400  30.125   
TOY    (stock)  29.375    30.00     29.25      2,164,700  29.75    
TRAN   (index) 1566.81      0.00    1561.68              0 1571.93    
TRB    (stock)  54.75     54.875    54.25        217,000  53.875   
TRIN   (index)   1.51      3.10      0.00              0   0.00    
TRMB   (stock)  18.125    18.125    17.75        152,000  17.875   
TRW    (stock)  64.375    64.50     63.875       115,700  64.00    
TSNG   (stock)   6.5625    6.625     6.25         80,400   6.25    
TTC    (stock)  29.25     29.25     29.125         5,100  29.25    
TWX    (stock)  38.125    38.625    38.125       663,400  38.625   
TX     (stock)  62.625    62.75     61.75      1,376,400  61.25    
TXN    (stock)  78.125    79.50     78.00        787,100  77.00    
TYX    (index)  75.81     75.97      0.00              0  75.66999 
UAL    (stock)  96.125    97.125    95.125        48,600  98.00    
UK     (stock)  28.375    28.625    27.875       738,500  28.00    
USG    (stock)  21.625    22.125    21.625        45,200  22.00    
USS    (stock)  21.875    22.375    21.75        338,300  22.25    
UTIL   (index) 193.71      0.00    193.17              0 194.24    
UTX    (stock)  65.125    66.125    65.125       340,800  65.75    (news) 
VAR    (stock)  38.875    39.375    38.875        98,500  39.375   (news) 
VFIC   (stock)  23.75     24.25     23.50        182,800  24.25    
VFINX  (index)  45.25      0.00     44.97              0  45.54    
VGSTX  (index)  13.18      0.00     13.14000           0  13.22    
VIA    (stock)  48.00     48.125    47.875        89,400  48.125   (news) 
VIEW   (stock)  10.125    10.375    10.125       114,300  10.375   
VLSI   (stock)  13.8125   14.125    13.75        741,700  14.125   
VPMCX  (index)  20.68      0.00     20.50              0  20.86    
VTSS   (stock)   4.875     4.875     4.50         51,000   4.625   
VWINX  (index)  17.85      0.00     17.81              0  17.87999 
WAG    (stock)  47.25     47.25     45.75        545,600  46.25    
WBB    (stock)  18.375    18.375    18.25         13,000  18.375   
WDC    (stock)  15.75     15.875    15.25        475,600  15.50    
WEN    (stock)  17.00     17.25     16.875       304,100  17.00    
WFC    (stock) 156.625   157.75    156.50        127,000 156.875   
WLM    (stock)  26.125    26.375    25.875        65,300  26.625   
WMT    (stock)  23.625    24.00     23.50      3,313,100  24.00    (news) 
WSAU   (stock)  22.25     22.75     21.50         73,700  21.75    
WSX    (index) 327.82      0.00    326.32000           0 329.33    
WWTK   (stock)   3.375     3.625     3.375         3,300   3.625   
WX     (stock)  14.625    14.75     14.50        773,500  14.75    
WY     (stock)  40.875    41.625    40.75        447,600  41.625   
WYL    (stock)  20.50     20.625    20.25         23,700  20.375   (news) 
XAU    (index) 103.50    105.12000   0.00              0  99.33    
XIRC   (stock)  17.125    18.25     17.00        437,400  16.75    
XLGX   (stock)  25.00     26.00     24.50         65,500  26.00    
XLNX   (stock)  63.875    64.25     63.25        367,700  64.25    
XMI    (index) 412.86      0.00    408.73              0 417.10    
XNET   (stock)  23.00     23.25     22.75         78,100  22.8125  
XON    (stock)  63.375    64.00     63.375     2,889,300  64.00    (news) 
XRX    (stock) 108.25    110.375   108.25        409,900 109.00    
Z      (stock)  15.25     15.25     15.00        419,800  15.125   
ZCAD   (stock)   1.125     1.1875    1.125        28,300   1.1875  
ZRA    (index) 3953.54      0.00    3919.56              0 3987.52